606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,200300,3669031300,62700,62700,62700,62700,444
|
|
20231116,200200,3669031300,62700,62700,62700,62700,0
|
|
20231116,200100,3669031300,62700,62700,62700,62700,0
|
|
20231116,200000,3669031300,62700,62700,62700,62700,0
|
|
20231116,195900,3669031300,62700,62700,62700,62700,0
|
|
20231116,195800,3669031300,62700,62700,62700,62700,0
|
|
20231116,195700,3669031300,62700,62700,62700,62700,0
|
|
20231116,195600,3669031300,62700,62700,62700,62700,0
|
|
20231116,195500,3669031300,62700,62700,62700,62700,0
|
|
20231116,195400,3669031300,62700,62700,62700,62700,0
|
|
20231116,195300,3669031300,62700,62700,62700,62700,0
|
|
20231116,195200,3669031300,62700,62700,62700,62700,0
|
|
20231116,195100,3669031300,62700,62700,62700,62700,0
|
|
20231116,195000,3669031300,62700,62700,62700,62700,0
|
|
20231116,194900,3669031300,62700,62700,62700,62700,0
|
|
20231116,194800,3669031300,62700,62700,62700,62700,0
|
|
20231116,194700,3669031300,62700,62700,62700,62700,0
|
|
20231116,194600,3669031300,62700,62700,62700,62700,0
|
|
20231116,194500,3669031300,62700,62700,62700,62700,0
|
|
20231116,194400,3669031300,62700,62700,62700,62700,0
|
|
20231116,194300,3669031300,62700,62700,62700,62700,0
|
|
20231116,194200,3669031300,62700,62700,62700,62700,0
|
|
20231116,194100,3669031300,62700,62700,62700,62700,0
|
|
20231116,194000,3669031300,62700,62700,62700,62700,0
|
|
20231116,193900,3669031300,62700,62700,62700,62700,0
|
|
20231116,193800,3669031300,62700,62700,62700,62700,0
|
|
20231116,193700,3669031300,62700,62700,62700,62700,0
|
|
20231116,193600,3669031300,62700,62700,62700,62700,0
|
|
20231116,193500,3669031300,62700,62700,62700,62700,0
|
|
20231116,193400,3669031300,62700,62700,62700,62700,0
|
|
20231116,193300,3669031300,62700,62700,62700,62700,444
|
|
20231116,193200,3669031300,62700,62700,62700,62700,0
|
|
20231116,193100,3669031300,62700,62700,62700,62700,0
|
|
20231116,193000,3669031300,62700,62700,62700,62700,0
|
|
20231116,192900,3669031300,62700,62700,62700,62700,0
|
|
20231116,192800,3669031300,62700,62700,62700,62700,0
|
|
20231116,192700,3669031300,62700,62700,62700,62700,0
|
|
20231116,192600,3669031300,62700,62700,62700,62700,0
|
|
20231116,192500,3669031300,62700,62700,62700,62700,0
|
|
20231116,192400,3669031300,62700,62700,62700,62700,0
|
|
20231116,192300,3669031300,62700,62700,62700,62700,0
|
|
20231116,192200,3669031300,62700,62700,62700,62700,0
|
|
20231116,192100,3669031300,62700,62700,62700,62700,0
|
|
20231116,192000,3669031300,62700,62700,62700,62700,0
|
|
20231116,191900,3669031300,62700,62700,62700,62700,0
|
|
20231116,191800,3669031300,62700,62700,62700,62700,0
|
|
20231116,191700,3669031300,62700,62700,62700,62700,0
|
|
20231116,191600,3669031300,62700,62700,62700,62700,0
|
|
20231116,191500,3669031300,62700,62700,62700,62700,0
|
|
20231116,191400,3669031300,62700,62700,62700,62700,0
|
|
20231116,191300,3669031300,62700,62700,62700,62700,0
|
|
20231116,191200,3669031300,62700,62700,62700,62700,0
|
|
20231116,191100,3669031300,62700,62700,62700,62700,0
|
|
20231116,191000,3669031300,62700,62700,62700,62700,0
|
|
20231116,190900,3669031300,62700,62700,62700,62700,0
|
|
20231116,190800,3669031300,62700,62700,62700,62700,0
|
|
20231116,190700,3669031300,62700,62700,62700,62700,0
|
|
20231116,190600,3669031300,62700,62700,62700,62700,0
|
|
20231116,190500,3669031300,62700,62700,62700,62700,0
|
|
20231116,190400,3669031300,62700,62700,62700,62700,0
|
|
20231116,190300,3669031300,62700,62700,62700,62700,444
|
|
20231116,190200,3669031300,62700,62700,62700,62700,0
|
|
20231116,190100,3669031300,62700,62700,62700,62700,0
|
|
20231116,190000,3669031300,62700,62700,62700,62700,0
|
|
20231116,185900,3669031300,62700,62700,62700,62700,0
|
|
20231116,185800,3669031300,62700,62700,62700,62700,0
|
|
20231116,185700,3669031300,62700,62700,62700,62700,0
|
|
20231116,185600,3669031300,62700,62700,62700,62700,0
|
|
20231116,185500,3669031300,62700,62700,62700,62700,0
|
|
20231116,185400,3669031300,62700,62700,62700,62700,0
|
|
20231116,185300,3669031300,62700,62700,62700,62700,0
|
|
20231116,185200,3669031300,62700,62700,62700,62700,0
|
|
20231116,185100,3669031300,62700,62700,62700,62700,0
|
|
20231116,185000,3669031300,62700,62700,62700,62700,0
|
|
20231116,184900,3669031300,62700,62700,62700,62700,0
|
|
20231116,184800,3669031300,62700,62700,62700,62700,0
|
|
20231116,184700,3669031300,62700,62700,62700,62700,0
|
|
20231116,184600,3669031300,62700,62700,62700,62700,0
|
|
20231116,184500,3669031300,62700,62700,62700,62700,0
|
|
20231116,184400,3669031300,62700,62700,62700,62700,0
|
|
20231116,184300,3669031300,62700,62700,62700,62700,0
|
|
20231116,184200,3669031300,62700,62700,62700,62700,0
|
|
20231116,184100,3669031300,62700,62700,62700,62700,0
|
|
20231116,184000,3669031300,62700,62700,62700,62700,0
|
|
20231116,183900,3669031300,62700,62700,62700,62700,0
|
|
20231116,183800,3669031300,62700,62700,62700,62700,0
|
|
20231116,183700,3669031300,62700,62700,62700,62700,0
|
|
20231116,183600,3669031300,62700,62700,62700,62700,0
|
|
20231116,183500,3669031300,62700,62700,62700,62700,0
|
|
20231116,183400,3669031300,62700,62700,62700,62700,0
|
|
20231116,183300,3669031300,62700,62700,62700,62700,444
|
|
20231116,183200,3669031300,62700,62700,62700,62700,0
|
|
20231116,183100,3669031300,62700,62700,62700,62700,0
|
|
20231116,183000,3669031300,62700,62700,62700,62700,0
|
|
20231116,182900,3669031300,62700,62700,62700,62700,0
|
|
20231116,182800,3669031300,62700,62700,62700,62700,0
|
|
20231116,182700,3669031300,62700,62700,62700,62700,0
|
|
20231116,182600,3669031300,62700,62700,62700,62700,0
|
|
20231116,182500,3669031300,62700,62700,62700,62700,0
|
|
20231116,182400,3669031300,62700,62700,62700,62700,0
|
|
20231116,182300,3669031300,62700,62700,62700,62700,0
|
|
20231116,182200,3669031300,62700,62700,62700,62700,0
|
|
20231116,182100,3669031300,62700,62700,62700,62700,0
|
|
20231116,182000,3669031300,62700,62700,62700,62700,0
|
|
20231116,181900,3669031300,62700,62700,62700,62700,0
|
|
20231116,181800,3669031300,62700,62700,62700,62700,0
|
|
20231116,181700,3669031300,62700,62700,62700,62700,0
|
|
20231116,181600,3669031300,62700,62700,62700,62700,0
|
|
20231116,181500,3669031300,62700,62700,62700,62700,0
|
|
20231116,181400,3669031300,62700,62700,62700,62700,0
|
|
20231116,181300,3669031300,62700,62700,62700,62700,0
|
|
20231116,181200,3669031300,62700,62700,62700,62700,0
|
|
20231116,181100,3669031300,62700,62700,62700,62700,0
|
|
20231116,181000,3669031300,62700,62700,62700,62700,0
|
|
20231116,180900,3669031300,62700,62700,62700,62700,0
|
|
20231116,180800,3669031300,62700,62700,62700,62700,0
|
|
20231116,180700,3669031300,62700,62700,62700,62700,0
|
|
20231116,180600,3669031300,62700,62700,62700,62700,0
|
|
20231116,180500,3669031300,62700,62700,62700,62700,0
|
|
20231116,180400,3669031300,62700,62700,62700,62700,0
|
|
20231116,180300,3669031300,62700,62700,62700,62700,444
|
|
20231116,180200,3669031300,62700,62700,62700,62700,0
|
|
20231116,180100,3669031300,62700,62700,62700,62700,0
|
|
20231116,180000,3669031300,62700,62700,62700,62700,0
|
|
20231116,175900,3669031300,62700,62700,62700,62700,0
|
|
20231116,175800,3669031300,62700,62700,62700,62700,0
|
|
20231116,175700,3669031300,62700,62700,62700,62700,0
|
|
20231116,175600,3669031300,62700,62700,62700,62700,0
|
|
20231116,175500,3669031300,62700,62700,62700,62700,0
|
|
20231116,175400,3669031300,62700,62700,62700,62700,0
|
|
20231116,175300,3669031300,62700,62700,62700,62700,0
|
|
20231116,175200,3669031300,62700,62700,62700,62700,0
|
|
20231116,175100,3669031300,62700,62700,62700,62700,0
|
|
20231116,175000,3669031300,62700,62700,62700,62700,0
|
|
20231116,174900,3669031300,62700,62700,62700,62700,0
|
|
20231116,174800,3669031300,62700,62700,62700,62700,0
|
|
20231116,174700,3669031300,62700,62700,62700,62700,0
|
|
20231116,174600,3669031300,62700,62700,62700,62700,0
|
|
20231116,174500,3669031300,62700,62700,62700,62700,0
|
|
20231116,174400,3669031300,62700,62700,62700,62700,0
|
|
20231116,174300,3669031300,62700,62700,62700,62700,0
|
|
20231116,174200,3669031300,62700,62700,62700,62700,0
|
|
20231116,174100,3669031300,62700,62700,62700,62700,0
|
|
20231116,174000,3669031300,62700,62700,62700,62700,0
|
|
20231116,173900,3669031300,62700,62700,62700,62700,0
|
|
20231116,173800,3669031300,62700,62700,62700,62700,0
|
|
20231116,173700,3669031300,62700,62700,62700,62700,0
|
|
20231116,173600,3669031300,62700,62700,62700,62700,0
|
|
20231116,173500,3669031300,62700,62700,62700,62700,0
|
|
20231116,173400,3669031300,62700,62700,62700,62700,0
|
|
20231116,173300,3669031300,62700,62700,62700,62700,444
|
|
20231116,173200,3669031300,62700,62700,62700,62700,0
|
|
20231116,173100,3669031300,62700,62700,62700,62700,0
|
|
20231116,173000,3669031300,62700,62700,62700,62700,0
|
|
20231116,172900,3669031300,62700,62700,62700,62700,0
|
|
20231116,172800,3669031300,62700,62700,62700,62700,0
|
|
20231116,172700,3669031300,62700,62700,62700,62700,0
|
|
20231116,172600,3669031300,62700,62700,62700,62700,0
|
|
20231116,172500,3669031300,62700,62700,62700,62700,0
|
|
20231116,172400,3669031300,62700,62700,62700,62700,0
|
|
20231116,172300,3669031300,62700,62700,62700,62700,0
|
|
20231116,172200,3669031300,62700,62700,62700,62700,0
|
|
20231116,172100,3669031300,62700,62700,62700,62700,0
|
|
20231116,172000,3669031300,62700,62700,62700,62700,0
|
|
20231116,171900,3669031300,62700,62700,62700,62700,0
|
|
20231116,171800,3669031300,62700,62700,62700,62700,0
|
|
20231116,171700,3669031300,62700,62700,62700,62700,0
|
|
20231116,171600,3669031300,62700,62700,62700,62700,0
|
|
20231116,171500,3669031300,62700,62700,62700,62700,0
|
|
20231116,171400,3669031300,62700,62700,62700,62700,0
|
|
20231116,171300,3669031300,62700,62700,62700,62700,0
|
|
20231116,171200,3669031300,62700,62700,62700,62700,0
|
|
20231116,171100,3669031300,62700,62700,62700,62700,0
|
|
20231116,171000,3669031300,62700,62700,62700,62700,0
|
|
20231116,170900,3669031300,62700,62700,62700,62700,0
|
|
20231116,170800,3669031300,62700,62700,62700,62700,0
|
|
20231116,170700,3669031300,62700,62700,62700,62700,0
|
|
20231116,170600,3669031300,62700,62700,62700,62700,0
|
|
20231116,170500,3669031300,62700,62700,62700,62700,0
|
|
20231116,170400,3669031300,62700,62700,62700,62700,0
|
|
20231116,170300,3669031300,62700,62700,62700,62700,444
|
|
20231116,170200,3669031300,62700,62700,62700,62700,0
|
|
20231116,170100,3669031300,62700,62700,62700,62700,0
|
|
20231116,170000,3669031300,62700,62700,62700,62700,0
|
|
20231116,165900,3669031300,62700,62700,62700,62700,0
|
|
20231116,165800,3669031300,62700,62700,62700,62700,0
|
|
20231116,165700,3669031300,62700,62700,62700,62700,0
|
|
20231116,165600,3669031300,62700,62700,62700,62700,0
|
|
20231116,165500,3669031300,62700,62700,62700,62700,0
|
|
20231116,165400,3669031300,62700,62700,62700,62700,0
|
|
20231116,165300,3669031300,62700,62700,62700,62700,0
|
|
20231116,165200,3669031300,62700,62700,62700,62700,0
|
|
20231116,165100,3669031300,62700,62700,62700,62700,0
|
|
20231116,165000,3669031300,62700,62700,62700,62700,0
|
|
20231116,164900,3669031300,62700,62700,62700,62700,0
|
|
20231116,164800,3669031300,62700,62700,62700,62700,0
|
|
20231116,164700,3669031300,62700,62700,62700,62700,0
|
|
20231116,164600,3669031300,62700,62700,62700,62700,0
|
|
20231116,164500,3669031300,62700,62700,62700,62700,0
|
|
20231116,164400,3669031300,62700,62700,62700,62700,0
|
|
20231116,164300,3669031300,62700,62700,62700,62700,0
|
|
20231116,164200,3669031300,62700,62700,62700,62700,0
|
|
20231116,164100,3669031300,62700,62700,62700,62700,0
|
|
20231116,164000,3669031300,62700,62700,62700,62700,0
|
|
20231116,163900,3669031300,62700,62700,62700,62700,0
|
|
20231116,163800,3669031300,62700,62700,62700,62700,0
|
|
20231116,163700,3669031300,62700,62700,62700,62700,0
|
|
20231116,163600,3669031300,62700,62700,62700,62700,0
|
|
20231116,163500,3669031300,62700,62700,62700,62700,0
|
|
20231116,163400,3669031300,62700,62700,62700,62700,0
|
|
20231116,163300,3669031300,62700,62700,62700,62700,444
|
|
20231116,163200,3669031300,62700,62700,62700,62700,0
|
|
20231116,163100,3669031300,62700,62700,62700,62700,0
|
|
20231116,163000,3669031300,62700,62700,62700,62700,444
|
|
20231116,162900,3641192500,63000,63000,63000,63000,0
|
|
20231116,162800,3641192500,63000,63000,63000,63000,0
|
|
20231116,162700,3641192500,63000,63000,63000,63000,0
|
|
20231116,162600,3641192500,63000,63000,63000,63000,0
|
|
20231116,162500,3641192500,63000,63000,63000,63000,0
|
|
20231116,162400,3641192500,63000,63000,63000,63000,0
|
|
20231116,162300,3641192500,63000,63000,63000,63000,0
|
|
20231116,162200,3641192500,63000,63000,63000,63000,0
|
|
20231116,162100,3641192500,63000,63000,63000,63000,0
|
|
20231116,162000,3641192500,63000,63000,63000,63000,0
|
|
20231116,161900,3641192500,63000,62900,63000,62900,14
|
|
20231116,161800,3640311200,63000,63000,63000,63000,1
|
|
20231116,161700,3640248200,63100,63100,63100,63100,32
|
|
20231116,161600,3638229000,62900,62900,62900,62900,5
|
|
20231116,161500,3637914500,62800,62800,62800,62800,74
|
|
20231116,161400,3633267300,62900,63000,63000,62900,239
|
|
20231116,161300,3618225300,63100,63000,63100,63000,44
|
|
20231116,161200,3615453200,63000,63000,63000,63000,17
|
|
20231116,161100,3614382200,62900,62900,62900,62900,0
|
|
20231116,161000,3614382200,62900,63000,63100,62900,26
|
|
20231116,160900,3612746300,63000,62900,63000,62900,4
|
|
20231116,160800,3612494500,63000,63000,63000,63000,8
|
|
20231116,160700,3611990500,62900,62900,62900,62900,9
|
|
20231116,160600,3611424400,62900,63000,63100,62900,92
|
|
20231116,160500,3605629300,63000,63000,63000,63000,104
|
|
20231116,160400,3599077300,63000,63000,63000,63000,0
|
|
20231116,160300,3599077300,63000,63000,63000,63000,5
|
|
20231116,160200,3598762300,63000,63000,63000,63000,8
|
|
20231116,160100,3598258300,63100,63100,63100,63100,0
|
|
20231116,160000,3598258300,63100,62900,63100,62900,17
|
|
20231116,155900,3597186600,62900,63000,63000,62900,81
|
|
20231116,155800,3592087400,63000,63000,63000,63000,31
|
|
20231116,155700,3590134400,63000,63100,63100,63000,173
|
|
20231116,155600,3579232800,63100,63100,63100,63100,1
|
|
20231116,155500,3579169700,63100,63100,63100,63100,11
|
|
20231116,155400,3578475600,63100,63100,63100,63100,1
|
|
20231116,155300,3578412500,63100,63100,63100,63100,57
|
|
20231116,155200,3574815800,63100,63100,63100,63100,2
|
|
20231116,155100,3574689600,63100,63100,63100,63100,3
|
|
20231116,155000,3574500300,63100,63100,63100,63100,16
|
|
20231116,154900,3573490700,63100,63100,63100,63100,63
|
|
20231116,154800,3569515400,63100,63100,63100,63100,18
|
|
20231116,154700,3568379600,63000,63000,63000,63000,161
|
|
20231116,154600,3558236600,63100,63100,63100,63100,20
|
|
20231116,154500,3556974600,63100,63100,63100,63100,1
|
|
20231116,154400,3556911500,63000,63000,63000,63000,7
|
|
20231116,154300,3556470500,63000,63000,63000,63000,6
|
|
20231116,154200,3556092500,63100,63200,63200,63100,62
|
|
20231116,154100,3552177200,63200,63200,63200,63200,33
|
|
20231116,154000,3550091600,63200,63200,63200,63200,54
|
|
20231116,153900,3546678800,63200,63200,63200,63200,7
|
|
20231116,153800,3546236400,63200,63200,63200,63200,2
|
|
20231116,153700,3546110000,63200,63000,63200,63000,11
|
|
20231116,153600,3545415000,63000,63100,63100,63000,33
|
|
20231116,153500,3543335900,63200,63200,63200,63200,28
|
|
20231116,153400,3541566300,63200,63100,63200,63100,5
|
|
20231116,153300,3541250600,63100,63000,63100,63000,26
|
|
20231116,153200,3539611600,63000,63100,63100,63000,27
|
|
20231116,153100,3537908900,63100,63100,63100,63100,11
|
|
20231116,153000,3537214800,63000,63000,63100,63000,99
|
|
20231116,152900,3530972800,63100,63100,63100,63100,142
|
|
20231116,152800,3522012600,63200,63200,63200,63200,104
|
|
20231116,152700,3515439800,63200,63100,63200,63100,5
|
|
20231116,152600,3515123900,63100,63100,63100,63100,234
|
|
20231116,152500,3500358500,63000,63000,63000,63000,101
|
|
20231116,152400,3493995500,63000,62900,63000,62900,103
|
|
20231116,152300,3487516600,62900,62900,62900,62900,94
|
|
20231116,152200,3481604000,62900,63000,63000,62900,66
|
|
20231116,152100,3477452000,63000,62900,63000,62900,74
|
|
20231116,152000,3472797300,63000,63000,63200,62900,465
|
|
20231116,151900,3443494300,63100,63100,63100,63100,99
|
|
20231116,151800,3437247400,63000,63000,63000,63000,59
|
|
20231116,151700,3433530400,63000,63100,63100,63000,51
|
|
20231116,151600,3430317200,63100,63100,63100,63000,75
|
|
20231116,151500,3425589400,63100,63200,63200,63100,121
|
|
20231116,151400,3417954200,63100,63100,63100,63000,171
|
|
20231116,151300,3407164500,63100,63000,63100,63000,578
|
|
20231116,151200,3370741200,62900,62900,62900,62900,40
|
|
20231116,151100,3368225200,62900,62900,62900,62900,181
|
|
20231116,151000,3356840300,62900,62700,63000,62700,157
|
|
20231116,150900,3346963100,62800,62800,62800,62800,52
|
|
20231116,150800,3343697500,62800,62800,62800,62800,191
|
|
20231116,150700,3331702700,62800,62900,62900,62800,97
|
|
20231116,150600,3325608600,62700,62800,63000,62600,445
|
|
20231116,150500,3297631100,62800,62700,62800,62600,352
|
|
20231116,150400,3275577000,62700,62800,62800,62600,834
|
|
20231116,150300,3223290300,62900,62600,63000,62600,386
|
|
20231116,150200,3199024900,62600,62800,62900,62000,4412
|
|
20231116,150100,2923888100,62700,62800,63200,62500,3453
|
|
20231116,150000,2707328500,62800,63700,63700,62800,5033
|
|
20231116,145900,2389288800,63700,65600,66500,62400,11985
|
|
20231116,145800,1608553500,65700,65400,65700,65400,572
|
|
20231116,145700,1571088100,65300,65300,65300,65200,65
|
|
20231116,145600,1566845000,65200,65300,65300,65200,23
|
|
20231116,145500,1565343700,65300,65300,65400,65200,84
|
|
20231116,145400,1559860400,65400,65400,65500,65300,162
|
|
20231116,145300,1549267700,65300,65400,65400,65300,101
|
|
20231116,145200,1542669100,65400,65400,65700,65400,26
|
|
20231116,145100,1540966200,65400,65700,65700,65400,12
|
|
20231116,145000,1540178400,65700,65600,65700,65300,265
|
|
20231116,144900,1522833000,65600,65600,65600,65500,581
|
|
20231116,144800,1484729700,65600,65800,65800,65600,15
|
|
20231116,144700,1483744500,65800,65800,65900,65400,246
|
|
20231116,144600,1467580400,65900,65900,66000,65800,113
|
|
20231116,144500,1460135800,65800,66000,66000,65800,122
|
|
20231116,144400,1452102900,66100,65700,66100,65700,1565
|
|
20231116,144300,1348939600,65900,65900,66000,65700,458
|
|
20231116,144200,1318777100,65800,65400,65900,65400,339
|
|
20231116,144100,1296498000,65700,65700,65700,65400,133
|
|
20231116,144000,1287779800,65700,65900,65900,65100,413
|
|
20231116,143900,1260672600,65900,65500,65900,65000,653
|
|
20231116,143800,1217909100,65500,66000,66100,65500,1077
|
|
20231116,143700,1147192600,66000,64200,66000,64200,4084
|
|
20231116,143600,880188100,64100,64100,64100,64100,11
|
|
20231116,143500,879483000,64000,64000,64000,64000,103
|
|
20231116,143400,872891000,64000,64200,64200,64000,79
|
|
20231116,143300,867828500,64200,64000,64200,64000,211
|
|
20231116,143200,854324300,64200,64100,64200,64000,101
|
|
20231116,143100,847856500,64200,64100,64200,64100,17
|
|
20231116,143000,846765700,64000,64200,64200,64000,40
|
|
20231116,142900,844203200,64200,64200,64300,64100,30
|
|
20231116,142800,842276900,64400,64000,64400,63700,805
|
|
20231116,142700,790587600,64000,64700,64900,64000,333
|
|
20231116,142600,769155600,64700,65100,65200,64500,170
|
|
20231116,142500,758143000,64700,64600,65800,64500,1125
|
|
20231116,142400,684896000,64500,62800,65500,62800,3974
|
|
20231116,142300,430913600,62700,62600,62700,62600,1070
|
|
20231116,142200,363866900,62500,62500,62500,62500,12
|
|
20231116,142100,363116900,62500,62500,62500,62500,0
|
|
20231116,142000,363116900,62500,62500,62500,62500,0
|
|
20231116,141900,363116900,62500,62500,62500,62500,0
|
|
20231116,141800,363116900,62500,62500,62500,62500,0
|
|
20231116,141700,363116900,62500,62500,62500,62500,0
|
|
20231116,141600,363116900,62500,62500,62500,62500,5
|
|
20231116,141500,362804400,62500,62500,62500,62500,1
|
|
20231116,141400,362741900,62400,62400,62400,62400,1
|
|
20231116,141300,362679500,62400,62400,62400,62400,2
|
|
20231116,141200,362554700,62400,62400,62400,62400,11
|
|
20231116,141100,361868300,62500,62500,62500,62500,0
|
|
20231116,141000,361868300,62500,62500,62500,62500,2
|
|
20231116,140900,361743300,62500,62500,62500,62500,0
|
|
20231116,140800,361743300,62500,62500,62500,62500,0
|
|
20231116,140700,361743300,62500,62500,62500,62500,8
|
|
20231116,140600,361243300,62500,62500,62500,62500,101
|
|
20231116,140500,354930800,62400,62400,62400,62400,12
|
|
20231116,140400,354182000,62400,62400,62400,62400,3
|
|
20231116,140300,353994800,62300,62300,62300,62300,0
|
|
20231116,140200,353994800,62300,62300,62300,62300,0
|
|
20231116,140100,353994800,62300,62300,62300,62300,0
|
|
20231116,140000,353994800,62300,62300,62300,62300,0
|
|
20231116,135900,353994800,62300,62300,62300,62300,0
|
|
20231116,135800,353994800,62300,62300,62300,62300,0
|
|
20231116,135700,353994800,62300,62300,62300,62300,0
|
|
20231116,135600,353994800,62300,62300,62300,62300,2
|
|
20231116,135500,353870200,62300,62300,62300,62300,1
|
|
20231116,135400,353807900,62500,62500,62500,62500,0
|
|
20231116,135300,353807900,62500,62500,62500,62500,0
|
|
20231116,135200,353807900,62500,62500,62500,62500,0
|
|
20231116,135100,353807900,62500,62500,62500,62500,0
|
|
20231116,135000,353807900,62500,62500,62500,62500,0
|
|
20231116,134900,353807900,62500,62500,62500,62500,0
|
|
20231116,134800,353807900,62500,62500,62500,62500,0
|
|
20231116,134700,353807900,62500,62500,62500,62500,70
|
|
20231116,134600,349432900,62300,62300,62300,62300,0
|
|
20231116,134500,349432900,62300,62300,62300,62300,1
|
|
20231116,134400,349370600,62300,62300,62300,62300,0
|
|
20231116,134300,349370600,62300,62300,62300,62300,0
|
|
20231116,134200,349370600,62300,62400,62400,62300,327
|
|
20231116,134100,328975200,62400,62400,62400,62400,0
|
|
20231116,134000,328975200,62400,62400,62400,62400,0
|
|
20231116,133900,328975200,62400,62400,62400,62400,0
|
|
20231116,133800,328975200,62400,62400,62400,62400,20
|
|
20231116,133700,327727200,62400,62400,62400,62400,0
|
|
20231116,133600,327727200,62400,62400,62400,62400,95
|
|
20231116,133500,321799200,62500,62500,62500,62500,0
|
|
20231116,133400,321799200,62500,62500,62500,62500,0
|
|
20231116,133300,321799200,62500,62500,62500,62500,2
|
|
20231116,133200,321674200,62500,62500,62500,62500,0
|
|
20231116,133100,321674200,62500,62500,62500,62500,0
|
|
20231116,133000,321674200,62500,62500,62500,62500,22
|
|
20231116,132900,320299200,62500,62500,62500,62500,0
|
|
20231116,132800,320299200,62500,62500,62500,62500,22
|
|
20231116,132700,318924200,62500,62500,62500,62500,1
|
|
20231116,132600,318861700,62300,62300,62300,62300,1
|
|
20231116,132500,318799400,62300,62400,62400,62300,100
|
|
20231116,132400,312567300,62300,62300,62300,62300,0
|
|
20231116,132300,312567300,62300,62300,62300,62300,0
|
|
20231116,132200,312567300,62300,62300,62300,62300,0
|
|
20231116,132100,312567300,62300,62300,62300,62300,0
|
|
20231116,132000,312567300,62300,62300,62300,62300,0
|
|
20231116,131900,312567300,62300,62300,62300,62300,0
|
|
20231116,131800,312567300,62300,62300,62300,62300,0
|
|
20231116,131700,312567300,62300,62300,62300,62300,0
|
|
20231116,131600,312567300,62300,62300,62300,62300,0
|
|
20231116,131500,312567300,62300,62300,62300,62300,0
|
|
20231116,131400,312567300,62300,62300,62300,62300,0
|
|
20231116,131300,312567300,62300,62300,62300,62300,0
|
|
20231116,131200,312567300,62300,62300,62300,62300,0
|
|
20231116,131100,312567300,62300,62300,62300,62300,0
|
|
20231116,131000,312567300,62300,62300,62300,62300,0
|
|
20231116,130900,312567300,62300,62300,62300,62300,0
|
|
20231116,130800,312567300,62300,62300,62300,62300,0
|
|
20231116,130700,312567300,62300,62300,62300,62300,0
|
|
20231116,130600,312567300,62300,62300,62300,62300,0
|
|
20231116,130500,312567300,62300,62300,62300,62300,0
|
|
20231116,130400,312567300,62300,62300,62300,62300,0
|
|
20231116,130300,312567300,62300,62300,62300,62300,0
|
|
20231116,130200,312567300,62300,62300,62300,62300,0
|
|
20231116,130100,312567300,62300,62300,62300,62300,0
|
|
20231116,130000,312567300,62300,62300,62300,62300,0
|
|
20231116,125900,312567300,62300,62300,62300,62300,0
|
|
20231116,125800,312567300,62300,62300,62300,62300,0
|
|
20231116,125700,312567300,62300,62300,62300,62300,1
|
|
20231116,125600,312505000,62300,62400,62400,62300,5
|
|
20231116,125500,312193400,62400,62400,62400,62400,0
|
|
20231116,125400,312193400,62400,62400,62400,62400,0
|
|
20231116,125300,312193400,62400,62400,62400,62400,0
|
|
20231116,125200,312193400,62400,62400,62400,62400,0
|
|
20231116,125100,312193400,62400,62400,62400,62400,0
|
|
20231116,125000,312193400,62400,62400,62400,62400,10
|
|
20231116,124900,311569400,62400,62400,62400,62400,54
|
|
20231116,124800,308199800,62500,62500,62500,62500,94
|
|
20231116,124700,302324800,62600,62600,62600,62600,35
|
|
20231116,124600,300133800,62600,62600,62600,62600,0
|
|
20231116,124500,300133800,62600,62600,62600,62600,0
|
|
20231116,124400,300133800,62600,62600,62600,62600,7
|
|
20231116,124300,299695600,62700,62700,62700,62700,15
|
|
20231116,124200,298755100,62800,62800,62800,62800,8
|
|
20231116,124100,298252700,62800,62800,62800,62800,0
|
|
20231116,124000,298252700,62800,62800,62800,62800,0
|
|
20231116,123900,298252700,62800,62800,62800,62800,18
|
|
20231116,123800,297122300,62800,62800,62800,62800,24
|
|
20231116,123700,295615100,62800,62800,62800,62800,0
|
|
20231116,123600,295615100,62800,62800,62800,62800,0
|
|
20231116,123500,295615100,62800,62800,62800,62800,0
|
|
20231116,123400,295615100,62800,62900,62900,62800,2
|
|
20231116,123300,295489400,62900,62900,62900,62900,0
|
|
20231116,123200,295489400,62900,62900,62900,62900,92
|
|
20231116,123100,289702600,62800,62800,62800,62800,0
|
|
20231116,123000,289702600,62800,62800,62800,62800,3
|
|
20231116,122900,289514200,62900,62900,62900,62900,0
|
|
20231116,122800,289514200,62900,62900,62900,62900,0
|
|
20231116,122700,289514200,62900,62900,62900,62900,0
|
|
20231116,122600,289514200,62900,62900,62900,62900,0
|
|
20231116,122500,289514200,62900,62900,62900,62900,0
|
|
20231116,122400,289514200,62900,62900,62900,62900,0
|
|
20231116,122300,289514200,62900,62900,62900,62900,0
|
|
20231116,122200,289514200,62900,62900,62900,62900,0
|
|
20231116,122100,289514200,62900,62900,62900,62900,0
|
|
20231116,122000,289514200,62900,62900,62900,62900,100
|
|
20231116,121900,283224200,62900,62900,62900,62900,0
|
|
20231116,121800,283224200,62900,62900,62900,62900,0
|
|
20231116,121700,283224200,62900,62900,62900,62900,91
|
|
20231116,121600,277500300,62900,62900,62900,62900,36
|
|
20231116,121500,275235900,62900,62800,62900,62800,257
|
|
20231116,121400,259074500,62900,62900,62900,62900,2
|
|
20231116,121300,258948700,62900,62800,62900,62800,10
|
|
20231116,121200,258320600,62900,62900,62900,62900,1
|
|
20231116,121100,258257700,62900,62900,62900,62900,34
|
|
20231116,121000,256119100,62700,62700,62700,62700,3
|
|
20231116,120900,255931000,62700,62700,62700,62700,2
|
|
20231116,120800,255805600,62900,62900,62900,62900,0
|
|
20231116,120700,255805600,62900,62900,62900,62900,6
|
|
20231116,120600,255428200,62800,62800,62800,62800,1
|
|
20231116,120500,255365400,62800,62800,62800,62800,2
|
|
20231116,120400,255239800,62800,62800,62800,62800,0
|
|
20231116,120300,255239800,62800,62800,62800,62800,3
|
|
20231116,120200,255051400,62800,62800,62800,62800,2
|
|
20231116,120100,254925800,62800,62800,62800,62800,0
|
|
20231116,120000,254925800,62800,62800,62800,62800,49
|
|
20231116,115900,251848600,62900,62900,62900,62900,0
|
|
20231116,115800,251848600,62900,62900,62900,62900,0
|
|
20231116,115700,251848600,62900,62900,62900,62900,0
|
|
20231116,115600,251848600,62900,62900,62900,62900,19
|
|
20231116,115500,250653500,62900,62800,62900,62800,22
|
|
20231116,115400,249269800,62800,62900,62900,62800,84
|
|
20231116,115300,243986300,62800,62800,62800,62800,46
|
|
20231116,115200,241097500,62800,62800,62800,62800,30
|
|
20231116,115100,239213500,62800,62800,62800,62800,2
|
|
20231116,115000,239087900,62700,62700,62700,62700,113
|
|
20231116,114900,232002800,62700,62600,62700,62600,23
|
|
20231116,114800,230561900,62500,62500,62500,62500,0
|
|
20231116,114700,230561900,62500,62500,62500,62500,2
|
|
20231116,114600,230436900,62500,62600,62600,62500,17
|
|
20231116,114500,229373200,62600,62500,62600,62500,12
|
|
20231116,114400,228623000,62600,62600,62600,62600,39
|
|
20231116,114300,226181600,62600,62600,62600,62600,0
|
|
20231116,114200,226181600,62600,62600,62600,62600,0
|
|
20231116,114100,226181600,62600,62600,62600,62600,23
|
|
20231116,114000,224741800,62500,62500,62500,62500,0
|
|
20231116,113900,224741800,62500,62500,62500,62500,106
|
|
20231116,113800,218116800,62500,62500,62500,62500,7
|
|
20231116,113700,217679300,62600,62600,62600,62600,4
|
|
20231116,113600,217428900,62600,62600,62600,62600,5
|
|
20231116,113500,217115900,62600,62600,62600,62600,0
|
|
20231116,113400,217115900,62600,62600,62600,62600,0
|
|
20231116,113300,217115900,62600,62600,62600,62600,0
|
|
20231116,113200,217115900,62600,62600,62600,62600,13
|
|
20231116,113100,216302100,62600,62600,62600,62600,0
|
|
20231116,113000,216302100,62600,62600,62600,62600,0
|
|
20231116,112900,216302100,62600,62600,62600,62600,5
|
|
20231116,112800,215989100,62500,62500,62500,62500,6
|
|
20231116,112700,215614100,62600,62600,62600,62600,2
|
|
20231116,112600,215488900,62600,62600,62600,62600,4
|
|
20231116,112500,215238500,62600,62600,62600,62600,1
|
|
20231116,112400,215175900,62600,62600,62600,62600,20
|
|
20231116,112300,213923900,62500,62500,62500,62500,0
|
|
20231116,112200,213923900,62500,62400,62500,62400,321
|
|
20231116,112100,193871600,62300,62200,62300,62200,104
|
|
20231116,112000,187395700,62100,62100,62100,62100,37
|
|
20231116,111900,185098000,62000,62000,62000,62000,0
|
|
20231116,111800,185098000,62000,62000,62000,62000,26
|
|
20231116,111700,183486000,62000,62000,62000,62000,74
|
|
20231116,111600,178898000,62000,62000,62000,62000,0
|
|
20231116,111500,178898000,62000,62000,62000,62000,0
|
|
20231116,111400,178898000,62000,62000,62000,62000,0
|
|
20231116,111300,178898000,62000,62000,62000,62000,0
|
|
20231116,111200,178898000,62000,62000,62000,62000,0
|
|
20231116,111100,178898000,62000,62000,62000,62000,0
|
|
20231116,111000,178898000,62000,62000,62000,62000,0
|
|
20231116,110900,178898000,62000,62000,62000,62000,0
|
|
20231116,110800,178898000,62000,62000,62000,62000,0
|
|
20231116,110700,178898000,62000,62000,62000,62000,0
|
|
20231116,110600,178898000,62000,62000,62000,62000,0
|
|
20231116,110500,178898000,62000,62000,62000,62000,0
|
|
20231116,110400,178898000,62000,62000,62000,62000,1
|
|
20231116,110300,178836000,62000,62000,62000,62000,116
|
|
20231116,110200,171644000,62100,62200,62200,62100,34
|
|
20231116,110100,169532300,62300,62300,62300,62300,0
|
|
20231116,110000,169532300,62300,62300,62300,62300,1
|
|
20231116,105900,169470000,62200,62200,62200,62200,3
|
|
20231116,105800,169283400,62100,62100,62100,62100,3
|
|
20231116,105700,169097100,62100,62100,62100,62100,1
|
|
20231116,105600,169035000,62100,62100,62100,62100,1
|
|
20231116,105500,168972900,62100,62100,62100,62100,3
|
|
20231116,105400,168786600,62200,62200,62200,62200,0
|
|
20231116,105300,168786600,62200,62200,62300,62200,10
|
|
20231116,105200,168164300,62200,62200,62200,62200,1
|
|
20231116,105100,168102100,62200,62200,62200,62200,0
|
|
20231116,105000,168102100,62200,61900,62200,61900,397
|
|
20231116,104900,143513400,61800,61900,61900,61800,7
|
|
20231116,104800,143080200,61900,61900,61900,61800,16
|
|
20231116,104700,142091000,61900,61900,61900,61900,18
|
|
20231116,104600,140976800,61800,61800,61800,61800,1
|
|
20231116,104500,140915000,61800,61900,61900,61800,6
|
|
20231116,104400,140543700,61700,61700,61700,61700,1
|
|
20231116,104300,140482000,61600,61600,61600,61600,0
|
|
20231116,104200,140482000,61600,61600,61600,61600,5
|
|
20231116,104100,140174000,61700,61700,61700,61700,0
|
|
20231116,104000,140174000,61700,61800,61800,61700,81
|
|
20231116,103900,135168800,61900,61900,61900,61900,0
|
|
20231116,103800,135168800,61900,61900,61900,61900,2
|
|
20231116,103700,135045000,61900,61900,61900,61900,2
|
|
20231116,103600,134921200,61900,61900,61900,61900,23
|
|
20231116,103500,133497500,61900,61900,61900,61900,29
|
|
20231116,103400,131702400,61900,62200,62200,61900,128
|
|
20231116,103300,123764900,62200,62200,62200,62200,19
|
|
20231116,103200,122583100,62300,62300,62300,62300,27
|
|
20231116,103100,120901000,62500,62500,62500,62500,1
|
|
20231116,103000,120838500,62300,62300,62300,62300,1
|
|
20231116,102900,120776200,62400,62400,62400,62400,0
|
|
20231116,102800,120776200,62400,62400,62400,62400,1
|
|
20231116,102700,120713800,62300,62300,62300,62300,8
|
|
20231116,102600,120215400,62300,62400,62400,62300,26
|
|
20231116,102500,118593500,62400,62400,62400,62400,11
|
|
20231116,102400,117907100,62600,62600,62600,62600,1
|
|
20231116,102300,117844500,62600,62600,62600,62600,199
|
|
20231116,102200,105387100,62500,62400,62600,62400,77
|
|
20231116,102100,100573800,62300,62000,62300,62000,7
|
|
20231116,102000,100139000,61900,61900,61900,61900,0
|
|
20231116,101900,100139000,61900,61800,61900,61800,610
|
|
20231116,101800,62420000,61700,61700,61700,61700,8
|
|
20231116,101700,61926400,61700,61700,61700,61700,1
|
|
20231116,101600,61864700,61400,61400,61400,61400,3
|
|
20231116,101500,61680500,61400,61400,61400,61400,0
|
|
20231116,101400,61680500,61400,61400,61400,61400,2
|
|
20231116,101300,61557700,61400,61400,61400,61400,190
|
|
20231116,101200,49891700,61400,61400,61400,61400,16
|
|
20231116,101100,48909300,61300,61300,61300,61300,1
|
|
20231116,101000,48848000,61300,61300,61300,61300,0
|
|
20231116,100900,48848000,61300,61300,61300,61300,0
|
|
20231116,100800,48848000,61300,61300,61300,61300,7
|
|
20231116,100700,48418900,61300,61300,61300,61300,0
|
|
20231116,100600,48418900,61300,61300,61300,61300,155
|
|
20231116,100500,38917400,61300,61300,61300,61300,1
|
|
20231116,100400,38856100,61300,61300,61300,61300,15
|
|
20231116,100300,37936600,61200,61200,61200,61200,98
|
|
20231116,100200,31939000,61200,61300,61300,61200,200
|
|
20231116,100100,19684500,61300,61300,61300,61300,0
|
|
20231116,100000,19684500,61300,61800,61800,61300,319
|