672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,200900,817694800,57900,57900,57900,57900,242
|
|
20231030,200800,817694800,57900,57900,57900,57900,0
|
|
20231030,200700,817694800,57900,57900,57900,57900,0
|
|
20231030,200600,817694800,57900,57900,57900,57900,0
|
|
20231030,200500,817694800,57900,57900,57900,57900,0
|
|
20231030,200400,817694800,57900,57900,57900,57900,0
|
|
20231030,200300,817694800,57900,57900,57900,57900,0
|
|
20231030,200200,817694800,57900,57900,57900,57900,0
|
|
20231030,200100,817694800,57900,57900,57900,57900,0
|
|
20231030,200000,817694800,57900,57900,57900,57900,0
|
|
20231030,195900,817694800,57900,57900,57900,57900,0
|
|
20231030,195800,817694800,57900,57900,57900,57900,0
|
|
20231030,195700,817694800,57900,57900,57900,57900,0
|
|
20231030,195600,817694800,57900,57900,57900,57900,0
|
|
20231030,195500,817694800,57900,57900,57900,57900,0
|
|
20231030,195400,817694800,57900,57900,57900,57900,0
|
|
20231030,195300,817694800,57900,57900,57900,57900,0
|
|
20231030,195200,817694800,57900,57900,57900,57900,0
|
|
20231030,195100,817694800,57900,57900,57900,57900,0
|
|
20231030,195000,817694800,57900,57900,57900,57900,0
|
|
20231030,194900,817694800,57900,57900,57900,57900,0
|
|
20231030,194800,817694800,57900,57900,57900,57900,0
|
|
20231030,194700,817694800,57900,57900,57900,57900,0
|
|
20231030,194600,817694800,57900,57900,57900,57900,0
|
|
20231030,194500,817694800,57900,57900,57900,57900,0
|
|
20231030,194400,817694800,57900,57900,57900,57900,0
|
|
20231030,194300,817694800,57900,57900,57900,57900,0
|
|
20231030,194200,817694800,57900,57900,57900,57900,0
|
|
20231030,194100,817694800,57900,57900,57900,57900,0
|
|
20231030,194000,817694800,57900,57900,57900,57900,0
|
|
20231030,193900,817694800,57900,57900,57900,57900,242
|
|
20231030,193800,817694800,57900,57900,57900,57900,0
|
|
20231030,193700,817694800,57900,57900,57900,57900,0
|
|
20231030,193600,817694800,57900,57900,57900,57900,0
|
|
20231030,193500,817694800,57900,57900,57900,57900,0
|
|
20231030,193400,817694800,57900,57900,57900,57900,0
|
|
20231030,193300,817694800,57900,57900,57900,57900,0
|
|
20231030,193200,817694800,57900,57900,57900,57900,0
|
|
20231030,193100,817694800,57900,57900,57900,57900,0
|
|
20231030,193000,817694800,57900,57900,57900,57900,0
|
|
20231030,192900,817694800,57900,57900,57900,57900,0
|
|
20231030,192800,817694800,57900,57900,57900,57900,0
|
|
20231030,192700,817694800,57900,57900,57900,57900,0
|
|
20231030,192600,817694800,57900,57900,57900,57900,0
|
|
20231030,192500,817694800,57900,57900,57900,57900,0
|
|
20231030,192400,817694800,57900,57900,57900,57900,0
|
|
20231030,192300,817694800,57900,57900,57900,57900,0
|
|
20231030,192200,817694800,57900,57900,57900,57900,0
|
|
20231030,192100,817694800,57900,57900,57900,57900,0
|
|
20231030,192000,817694800,57900,57900,57900,57900,0
|
|
20231030,191900,817694800,57900,57900,57900,57900,0
|
|
20231030,191800,817694800,57900,57900,57900,57900,0
|
|
20231030,191700,817694800,57900,57900,57900,57900,0
|
|
20231030,191600,817694800,57900,57900,57900,57900,0
|
|
20231030,191500,817694800,57900,57900,57900,57900,0
|
|
20231030,191400,817694800,57900,57900,57900,57900,0
|
|
20231030,191300,817694800,57900,57900,57900,57900,0
|
|
20231030,191200,817694800,57900,57900,57900,57900,0
|
|
20231030,191100,817694800,57900,57900,57900,57900,0
|
|
20231030,191000,817694800,57900,57900,57900,57900,0
|
|
20231030,190900,817694800,57900,57900,57900,57900,242
|
|
20231030,190800,817694800,57900,57900,57900,57900,0
|
|
20231030,190700,817694800,57900,57900,57900,57900,0
|
|
20231030,190600,817694800,57900,57900,57900,57900,0
|
|
20231030,190500,817694800,57900,57900,57900,57900,0
|
|
20231030,190400,817694800,57900,57900,57900,57900,0
|
|
20231030,190300,817694800,57900,57900,57900,57900,0
|
|
20231030,190200,817694800,57900,57900,57900,57900,0
|
|
20231030,190100,817694800,57900,57900,57900,57900,0
|
|
20231030,190000,817694800,57900,57900,57900,57900,0
|
|
20231030,185900,817694800,57900,57900,57900,57900,0
|
|
20231030,185800,817694800,57900,57900,57900,57900,0
|
|
20231030,185700,817694800,57900,57900,57900,57900,0
|
|
20231030,185600,817694800,57900,57900,57900,57900,0
|
|
20231030,185500,817694800,57900,57900,57900,57900,0
|
|
20231030,185400,817694800,57900,57900,57900,57900,0
|
|
20231030,185300,817694800,57900,57900,57900,57900,0
|
|
20231030,185200,817694800,57900,57900,57900,57900,0
|
|
20231030,185100,817694800,57900,57900,57900,57900,0
|
|
20231030,185000,817694800,57900,57900,57900,57900,0
|
|
20231030,184900,817694800,57900,57900,57900,57900,0
|
|
20231030,184800,817694800,57900,57900,57900,57900,0
|
|
20231030,184700,817694800,57900,57900,57900,57900,0
|
|
20231030,184600,817694800,57900,57900,57900,57900,0
|
|
20231030,184500,817694800,57900,57900,57900,57900,0
|
|
20231030,184400,817694800,57900,57900,57900,57900,0
|
|
20231030,184300,817694800,57900,57900,57900,57900,0
|
|
20231030,184200,817694800,57900,57900,57900,57900,0
|
|
20231030,184100,817694800,57900,57900,57900,57900,0
|
|
20231030,184000,817694800,57900,57900,57900,57900,0
|
|
20231030,183900,817694800,57900,57900,57900,57900,242
|
|
20231030,183800,817694800,57900,57900,57900,57900,0
|
|
20231030,183700,817694800,57900,57900,57900,57900,0
|
|
20231030,183600,817694800,57900,57900,57900,57900,0
|
|
20231030,183500,817694800,57900,57900,57900,57900,0
|
|
20231030,183400,817694800,57900,57900,57900,57900,0
|
|
20231030,183300,817694800,57900,57900,57900,57900,0
|
|
20231030,183200,817694800,57900,57900,57900,57900,0
|
|
20231030,183100,817694800,57900,57900,57900,57900,0
|
|
20231030,183000,817694800,57900,57900,57900,57900,0
|
|
20231030,182900,817694800,57900,57900,57900,57900,0
|
|
20231030,182800,817694800,57900,57900,57900,57900,0
|
|
20231030,182700,817694800,57900,57900,57900,57900,0
|
|
20231030,182600,817694800,57900,57900,57900,57900,0
|
|
20231030,182500,817694800,57900,57900,57900,57900,0
|
|
20231030,182400,817694800,57900,57900,57900,57900,0
|
|
20231030,182300,817694800,57900,57900,57900,57900,0
|
|
20231030,182200,817694800,57900,57900,57900,57900,0
|
|
20231030,182100,817694800,57900,57900,57900,57900,0
|
|
20231030,182000,817694800,57900,57900,57900,57900,0
|
|
20231030,181900,817694800,57900,57900,57900,57900,0
|
|
20231030,181800,817694800,57900,57900,57900,57900,0
|
|
20231030,181700,817694800,57900,57900,57900,57900,0
|
|
20231030,181600,817694800,57900,57900,57900,57900,0
|
|
20231030,181500,817694800,57900,57900,57900,57900,0
|
|
20231030,181400,817694800,57900,57900,57900,57900,0
|
|
20231030,181300,817694800,57900,57900,57900,57900,0
|
|
20231030,181200,817694800,57900,57900,57900,57900,0
|
|
20231030,181100,817694800,57900,57900,57900,57900,0
|
|
20231030,181000,817694800,57900,57900,57900,57900,0
|
|
20231030,180900,817694800,57900,57900,57900,57900,242
|
|
20231030,180800,817694800,57900,57900,57900,57900,0
|
|
20231030,180700,817694800,57900,57900,57900,57900,0
|
|
20231030,180600,817694800,57900,57900,57900,57900,0
|
|
20231030,180500,817694800,57900,57900,57900,57900,0
|
|
20231030,180400,817694800,57900,57900,57900,57900,0
|
|
20231030,180300,817694800,57900,57900,57900,57900,0
|
|
20231030,180200,817694800,57900,57900,57900,57900,0
|
|
20231030,180100,817694800,57900,57900,57900,57900,0
|
|
20231030,180000,817694800,57900,57900,57900,57900,0
|
|
20231030,175900,817694800,57900,57900,57900,57900,0
|
|
20231030,175800,817694800,57900,57900,57900,57900,0
|
|
20231030,175700,817694800,57900,57900,57900,57900,0
|
|
20231030,175600,817694800,57900,57900,57900,57900,0
|
|
20231030,175500,817694800,57900,57900,57900,57900,0
|
|
20231030,175400,817694800,57900,57900,57900,57900,0
|
|
20231030,175300,817694800,57900,57900,57900,57900,0
|
|
20231030,175200,817694800,57900,57900,57900,57900,0
|
|
20231030,175100,817694800,57900,57900,57900,57900,0
|
|
20231030,175000,817694800,57900,57900,57900,57900,0
|
|
20231030,174900,817694800,57900,57900,57900,57900,0
|
|
20231030,174800,817694800,57900,57900,57900,57900,0
|
|
20231030,174700,817694800,57900,57900,57900,57900,0
|
|
20231030,174600,817694800,57900,57900,57900,57900,0
|
|
20231030,174500,817694800,57900,57900,57900,57900,0
|
|
20231030,174400,817694800,57900,57900,57900,57900,0
|
|
20231030,174300,817694800,57900,57900,57900,57900,0
|
|
20231030,174200,817694800,57900,57900,57900,57900,0
|
|
20231030,174100,817694800,57900,57900,57900,57900,0
|
|
20231030,174000,817694800,57900,57900,57900,57900,0
|
|
20231030,173900,817694800,57900,57900,57900,57900,242
|
|
20231030,173800,817694800,57900,57900,57900,57900,0
|
|
20231030,173700,817694800,57900,57900,57900,57900,0
|
|
20231030,173600,817694800,57900,57900,57900,57900,0
|
|
20231030,173500,817694800,57900,57900,57900,57900,0
|
|
20231030,173400,817694800,57900,57900,57900,57900,0
|
|
20231030,173300,817694800,57900,57900,57900,57900,0
|
|
20231030,173200,817694800,57900,57900,57900,57900,0
|
|
20231030,173100,817694800,57900,57900,57900,57900,0
|
|
20231030,173000,817694800,57900,57900,57900,57900,0
|
|
20231030,172900,817694800,57900,57900,57900,57900,0
|
|
20231030,172800,817694800,57900,57900,57900,57900,0
|
|
20231030,172700,817694800,57900,57900,57900,57900,0
|
|
20231030,172600,817694800,57900,57900,57900,57900,0
|
|
20231030,172500,817694800,57900,57900,57900,57900,0
|
|
20231030,172400,817694800,57900,57900,57900,57900,0
|
|
20231030,172300,817694800,57900,57900,57900,57900,0
|
|
20231030,172200,817694800,57900,57900,57900,57900,0
|
|
20231030,172100,817694800,57900,57900,57900,57900,0
|
|
20231030,172000,817694800,57900,57900,57900,57900,0
|
|
20231030,171900,817694800,57900,57900,57900,57900,0
|
|
20231030,171800,817694800,57900,57900,57900,57900,0
|
|
20231030,171700,817694800,57900,57900,57900,57900,0
|
|
20231030,171600,817694800,57900,57900,57900,57900,0
|
|
20231030,171500,817694800,57900,57900,57900,57900,0
|
|
20231030,171400,817694800,57900,57900,57900,57900,0
|
|
20231030,171300,817694800,57900,57900,57900,57900,0
|
|
20231030,171200,817694800,57900,57900,57900,57900,0
|
|
20231030,171100,817694800,57900,57900,57900,57900,0
|
|
20231030,171000,817694800,57900,57900,57900,57900,0
|
|
20231030,170900,817694800,57900,57900,57900,57900,242
|
|
20231030,170800,817694800,57900,57900,57900,57900,0
|
|
20231030,170700,817694800,57900,57900,57900,57900,0
|
|
20231030,170600,817694800,57900,57900,57900,57900,0
|
|
20231030,170500,817694800,57900,57900,57900,57900,0
|
|
20231030,170400,817694800,57900,57900,57900,57900,0
|
|
20231030,170300,817694800,57900,57900,57900,57900,0
|
|
20231030,170200,817694800,57900,57900,57900,57900,0
|
|
20231030,170100,817694800,57900,57900,57900,57900,0
|
|
20231030,170000,817694800,57900,57900,57900,57900,0
|
|
20231030,165900,817694800,57900,57900,57900,57900,0
|
|
20231030,165800,817694800,57900,57900,57900,57900,0
|
|
20231030,165700,817694800,57900,57900,57900,57900,0
|
|
20231030,165600,817694800,57900,57900,57900,57900,0
|
|
20231030,165500,817694800,57900,57900,57900,57900,0
|
|
20231030,165400,817694800,57900,57900,57900,57900,0
|
|
20231030,165300,817694800,57900,57900,57900,57900,0
|
|
20231030,165200,817694800,57900,57900,57900,57900,0
|
|
20231030,165100,817694800,57900,57900,57900,57900,0
|
|
20231030,165000,817694800,57900,57900,57900,57900,0
|
|
20231030,164900,817694800,57900,57900,57900,57900,0
|
|
20231030,164800,817694800,57900,57900,57900,57900,0
|
|
20231030,164700,817694800,57900,57900,57900,57900,0
|
|
20231030,164600,817694800,57900,57900,57900,57900,0
|
|
20231030,164500,817694800,57900,57900,57900,57900,0
|
|
20231030,164400,817694800,57900,57900,57900,57900,0
|
|
20231030,164300,817694800,57900,57900,57900,57900,0
|
|
20231030,164200,817694800,57900,57900,57900,57900,0
|
|
20231030,164100,817694800,57900,57900,57900,57900,0
|
|
20231030,164000,817694800,57900,57900,57900,57900,0
|
|
20231030,163900,817694800,57900,57900,57900,57900,242
|
|
20231030,163800,817694800,57900,57900,57900,57900,0
|
|
20231030,163700,817694800,57900,57900,57900,57900,0
|
|
20231030,163600,817694800,57900,57900,57900,57900,0
|
|
20231030,163500,817694800,57900,57900,57900,57900,0
|
|
20231030,163400,817694800,57900,57900,57900,57900,0
|
|
20231030,163300,817694800,57900,57900,57900,57900,0
|
|
20231030,163200,817694800,57900,57900,57900,57900,0
|
|
20231030,163100,817694800,57900,57900,57900,57900,0
|
|
20231030,163000,817694800,57900,57900,57900,57900,0
|
|
20231030,162900,817694800,57900,57900,57900,57900,0
|
|
20231030,162800,817694800,57900,57900,57900,57900,0
|
|
20231030,162700,817694800,57900,57900,57900,57900,0
|
|
20231030,162600,817694800,57900,57900,57900,57900,0
|
|
20231030,162500,817694800,57900,57900,57900,57900,0
|
|
20231030,162400,817694800,57900,57900,57900,57900,0
|
|
20231030,162300,817694800,57900,57900,57900,57900,0
|
|
20231030,162200,817694800,57900,57900,57900,57900,0
|
|
20231030,162100,817694800,57900,57900,57900,57900,0
|
|
20231030,162000,817694800,57900,57900,57900,57900,0
|
|
20231030,161900,817694800,57900,57900,57900,57900,0
|
|
20231030,161800,817694800,57900,57900,57900,57900,0
|
|
20231030,161700,817694800,57900,57900,57900,57900,0
|
|
20231030,161600,817694800,57900,57900,57900,57900,0
|
|
20231030,161500,817694800,57900,57900,57900,57900,0
|
|
20231030,161400,817694800,57900,57900,57900,57900,0
|
|
20231030,161300,817694800,57900,57900,57900,57900,0
|
|
20231030,161200,817694800,57900,57900,57900,57900,0
|
|
20231030,161100,817694800,57900,57900,57900,57900,0
|
|
20231030,161000,817694800,57900,57900,57900,57900,0
|
|
20231030,160900,817694800,57900,57900,57900,57900,242
|
|
20231030,160800,817694800,57900,57900,57900,57900,0
|
|
20231030,160700,817694800,57900,57900,57900,57900,0
|
|
20231030,160600,817694800,57900,57900,57900,57900,0
|
|
20231030,160500,817694800,57900,57900,57900,57900,0
|
|
20231030,160400,817694800,57900,57900,57900,57900,0
|
|
20231030,160300,817694800,57900,57900,57900,57900,0
|
|
20231030,160200,817694800,57900,57900,57900,57900,0
|
|
20231030,160100,817694800,57900,57900,57900,57900,0
|
|
20231030,160000,817694800,57900,57900,57900,57900,0
|
|
20231030,155900,817694800,57900,57900,57900,57900,0
|
|
20231030,155800,817694800,57900,57900,57900,57900,0
|
|
20231030,155700,817694800,57900,57900,57900,57900,0
|
|
20231030,155600,817694800,57900,57900,57900,57900,0
|
|
20231030,155500,817694800,57900,57900,57900,57900,0
|
|
20231030,155400,817694800,57900,57900,57900,57900,0
|
|
20231030,155300,817694800,57900,57900,57900,57900,0
|
|
20231030,155200,817694800,57900,57900,57900,57900,0
|
|
20231030,155100,817694800,57900,57900,57900,57900,0
|
|
20231030,155000,817694800,57900,57900,57900,57900,0
|
|
20231030,154900,817694800,57900,57900,57900,57900,0
|
|
20231030,154800,817694800,57900,57900,57900,57900,0
|
|
20231030,154700,817694800,57900,57900,57900,57900,0
|
|
20231030,154600,817694800,57900,57900,57900,57900,0
|
|
20231030,154500,817694800,57900,57900,57900,57900,0
|
|
20231030,154400,817694800,57900,57900,57900,57900,0
|
|
20231030,154300,817694800,57900,57900,57900,57900,0
|
|
20231030,154200,817694800,57900,57900,57900,57900,0
|
|
20231030,154100,817694800,57900,57900,57900,57900,0
|
|
20231030,154000,817694800,57900,57900,57900,57900,0
|
|
20231030,153900,817694800,57900,57900,57900,57900,242
|
|
20231030,153800,817694800,57900,57900,57900,57900,0
|
|
20231030,153700,817694800,57900,57900,57900,57900,0
|
|
20231030,153600,817694800,57900,57900,57900,57900,0
|
|
20231030,153500,817694800,57900,57900,57900,57900,0
|
|
20231030,153400,817694800,57900,57900,57900,57900,0
|
|
20231030,153300,817694800,57900,57900,57900,57900,0
|
|
20231030,153200,817694800,57900,57900,57900,57900,0
|
|
20231030,153100,817694800,57900,57900,57900,57900,0
|
|
20231030,153000,817694800,57900,57900,57900,57900,242
|
|
20231030,152900,803683000,58000,58000,58000,58000,0
|
|
20231030,152800,803683000,58000,58000,58000,58000,0
|
|
20231030,152700,803683000,58000,58000,58000,58000,0
|
|
20231030,152600,803683000,58000,58000,58000,58000,0
|
|
20231030,152500,803683000,58000,58000,58000,58000,0
|
|
20231030,152400,803683000,58000,58000,58000,58000,0
|
|
20231030,152300,803683000,58000,58000,58000,58000,0
|
|
20231030,152200,803683000,58000,58000,58000,58000,0
|
|
20231030,152100,803683000,58000,58000,58000,58000,0
|
|
20231030,152000,803683000,58000,58000,58000,58000,0
|
|
20231030,151900,803683000,58000,57900,58000,57900,103
|
|
20231030,151800,797719200,57900,57900,57900,57900,0
|
|
20231030,151700,797719200,57900,57900,57900,57900,2
|
|
20231030,151600,797603400,57500,57500,57500,57500,224
|
|
20231030,151500,784723400,57500,57500,57500,57500,1
|
|
20231030,151400,784665900,57900,57900,57900,57900,0
|
|
20231030,151300,784665900,57900,57900,57900,57900,1
|
|
20231030,151200,784608000,57500,57800,57800,57500,72
|
|
20231030,151100,780458600,57900,57900,57900,57900,0
|
|
20231030,151000,780458600,57900,57900,57900,57900,5
|
|
20231030,150900,780169100,57900,57900,57900,57900,245
|
|
20231030,150800,765983600,57900,57900,57900,57900,1
|
|
20231030,150700,765925700,57800,57800,57800,57800,37
|
|
20231030,150600,763787100,57900,57800,57900,57800,15
|
|
20231030,150500,762920000,57700,57700,57700,57700,0
|
|
20231030,150400,762920000,57700,57800,57800,57700,178
|
|
20231030,150300,752643000,57800,57800,57800,57800,0
|
|
20231030,150200,752643000,57800,57800,57800,57800,9
|
|
20231030,150100,752122800,58000,57900,58000,57800,305
|
|
20231030,150000,734449600,57800,57400,57800,57400,486
|
|
20231030,145900,706467900,57500,57500,57500,57500,122
|
|
20231030,145800,699452900,57500,57500,57500,57500,0
|
|
20231030,145700,699452900,57500,57500,57500,57500,1
|
|
20231030,145600,699395400,57500,57500,57500,57500,0
|
|
20231030,145500,699395400,57500,57500,57500,57500,1
|
|
20231030,145400,699337900,57400,57400,57400,57400,0
|
|
20231030,145300,699337900,57400,57400,57400,57400,0
|
|
20231030,145200,699337900,57400,57400,57400,57400,0
|
|
20231030,145100,699337900,57400,57400,57400,57400,4
|
|
20231030,145000,699108300,57400,57400,57400,57400,0
|
|
20231030,144900,699108300,57400,57400,57400,57400,101
|
|
20231030,144800,693310900,57400,57400,57400,57400,0
|
|
20231030,144700,693310900,57400,57400,57400,57400,0
|
|
20231030,144600,693310900,57400,57400,57400,57400,174
|
|
20231030,144500,683323300,57500,57500,57500,57500,1
|
|
20231030,144400,683265800,57500,57500,57500,57500,31
|
|
20231030,144300,681483300,57500,57500,57500,57500,7
|
|
20231030,144200,681080800,57500,57500,57500,57500,10
|
|
20231030,144100,680505800,57500,57500,57500,57500,0
|
|
20231030,144000,680505800,57500,57500,57500,57500,19
|
|
20231030,143900,679413300,57500,57500,57500,57500,2
|
|
20231030,143800,679298300,57500,57400,57500,57400,3
|
|
20231030,143700,679126000,57500,57500,57500,57500,20
|
|
20231030,143600,677976000,57500,57500,57500,57500,2
|
|
20231030,143500,677861000,57500,57500,57500,57500,76
|
|
20231030,143400,673491000,57500,57500,57500,57500,3
|
|
20231030,143300,673318500,57500,57500,57500,57500,7
|
|
20231030,143200,672916000,57400,57500,57500,57400,4
|
|
20231030,143100,672686100,57500,57500,57500,57500,8
|
|
20231030,143000,672226100,57500,57600,57600,57500,188
|
|
20231030,142900,661413400,57600,57600,57600,57600,0
|
|
20231030,142800,661413400,57600,57600,57600,57600,0
|
|
20231030,142700,661413400,57600,57600,57600,57600,0
|
|
20231030,142600,661413400,57600,57600,57600,57600,0
|
|
20231030,142500,661413400,57600,57600,57600,57600,56
|
|
20231030,142400,658187800,57600,57600,57600,57600,0
|
|
20231030,142300,658187800,57600,57600,57600,57600,0
|
|
20231030,142200,658187800,57600,57600,57600,57600,30
|
|
20231030,142100,656459800,57500,57500,57500,57500,0
|
|
20231030,142000,656459800,57500,57500,57500,57500,4
|
|
20231030,141900,656229800,57500,57500,57500,57500,1
|
|
20231030,141800,656172300,57500,57500,57500,57500,0
|
|
20231030,141700,656172300,57500,57500,57500,57500,0
|
|
20231030,141600,656172300,57500,57500,57500,57500,0
|
|
20231030,141500,656172300,57500,57500,57500,57500,0
|
|
20231030,141400,656172300,57500,57500,57500,57500,0
|
|
20231030,141300,656172300,57500,57500,57500,57500,0
|
|
20231030,141200,656172300,57500,57500,57500,57500,0
|
|
20231030,141100,656172300,57500,57500,57500,57500,3
|
|
20231030,141000,655999800,57500,57500,57500,57500,16
|
|
20231030,140900,655079800,57500,57600,57600,57500,4
|
|
20231030,140800,654849600,57500,57500,57500,57500,0
|
|
20231030,140700,654849600,57500,57500,57500,57500,0
|
|
20231030,140600,654849600,57500,57500,57500,57500,63
|
|
20231030,140500,651227100,57500,57500,57500,57500,10
|
|
20231030,140400,650652100,57600,57600,57600,57600,50
|
|
20231030,140300,647772100,57600,57600,57600,57600,0
|
|
20231030,140200,647772100,57600,57600,57600,57600,0
|
|
20231030,140100,647772100,57600,57600,57600,57600,0
|
|
20231030,140000,647772100,57600,57600,57600,57600,15
|
|
20231030,135900,646908100,57600,57600,57600,57600,11
|
|
20231030,135800,646274500,57600,57600,57600,57600,8
|
|
20231030,135700,645813700,57600,57600,57600,57600,11
|
|
20231030,135600,645180100,57600,57600,57600,57600,14
|
|
20231030,135500,644373700,57600,57600,57600,57600,0
|
|
20231030,135400,644373700,57600,57600,57600,57600,0
|
|
20231030,135300,644373700,57600,57700,57700,57600,5
|
|
20231030,135200,644085600,57700,57700,57700,57700,14
|
|
20231030,135100,643277800,57700,57700,57700,57700,1
|
|
20231030,135000,643220100,57700,57700,57700,57700,0
|
|
20231030,134900,643220100,57700,57700,57700,57700,0
|
|
20231030,134800,643220100,57700,57800,57800,57700,36
|
|
20231030,134700,641142400,57800,57800,57800,57800,0
|
|
20231030,134600,641142400,57800,57800,57800,57800,2
|
|
20231030,134500,641026800,57800,57700,57800,57700,21
|
|
20231030,134400,639815000,57700,57700,57700,57700,1
|
|
20231030,134300,639757300,57800,57800,57800,57800,3
|
|
20231030,134200,639583900,57800,57800,57800,57800,0
|
|
20231030,134100,639583900,57800,57800,57800,57800,1
|
|
20231030,134000,639526100,57800,57800,57800,57800,0
|
|
20231030,133900,639526100,57800,57800,57800,57800,0
|
|
20231030,133800,639526100,57800,57800,57800,57800,0
|
|
20231030,133700,639526100,57800,57800,57800,57800,2
|
|
20231030,133600,639410500,57700,57700,57700,57700,0
|
|
20231030,133500,639410500,57700,57700,57700,57700,1
|
|
20231030,133400,639352800,57700,57800,57800,57700,63
|
|
20231030,133300,635716900,58000,58000,58000,58000,0
|
|
20231030,133200,635716900,58000,58000,58000,58000,0
|
|
20231030,133100,635716900,58000,58000,58000,58000,0
|
|
20231030,133000,635716900,58000,58000,58000,58000,1
|
|
20231030,132900,635658900,57900,57900,57900,57900,0
|
|
20231030,132800,635658900,57900,57900,57900,57900,0
|
|
20231030,132700,635658900,57900,57800,57900,57800,157
|
|
20231030,132600,626584200,57900,57900,57900,57900,5
|
|
20231030,132500,626294700,58000,58000,58000,58000,5
|
|
20231030,132400,626004700,58100,58100,58100,58100,0
|
|
20231030,132300,626004700,58100,58100,58100,58100,0
|
|
20231030,132200,626004700,58100,58100,58100,58100,0
|
|
20231030,132100,626004700,58100,58100,58100,58100,0
|
|
20231030,132000,626004700,58100,58100,58100,58100,0
|
|
20231030,131900,626004700,58100,58100,58100,58100,0
|
|
20231030,131800,626004700,58100,58100,58100,58100,0
|
|
20231030,131700,626004700,58100,58100,58100,58100,65
|
|
20231030,131600,622228200,58100,58100,58100,58100,17
|
|
20231030,131500,621240500,58000,58000,58000,58000,1
|
|
20231030,131400,621182500,58100,57900,58100,57900,11
|
|
20231030,131300,620545400,57800,57800,57800,57800,1
|
|
20231030,131200,620487600,57800,57800,57800,57800,0
|
|
20231030,131100,620487600,57800,58100,58100,57800,3
|
|
20231030,131000,620313600,58100,58000,58100,58000,3
|
|
20231030,130900,620139400,58000,58000,58000,58000,1
|
|
20231030,130800,620081400,58100,58100,58100,58100,5
|
|
20231030,130700,619790900,58100,58100,58100,58100,0
|
|
20231030,130600,619790900,58100,58000,58100,58000,24
|
|
20231030,130500,618397500,58000,58000,58000,58000,0
|
|
20231030,130400,618397500,58000,58000,58000,58000,4
|
|
20231030,130300,618165500,57700,57700,57700,57700,2
|
|
20231030,130200,618050100,57700,57800,57800,57700,38
|
|
20231030,130100,615857400,57900,57900,57900,57900,262
|
|
20231030,130000,600687600,58000,58000,58000,58000,4
|
|
20231030,125900,600455600,58000,58000,58000,58000,0
|
|
20231030,125800,600455600,58000,58000,58000,58000,1
|
|
20231030,125700,600397600,57900,57900,57900,57900,0
|
|
20231030,125600,600397600,57900,57900,57900,57900,1
|
|
20231030,125500,600339700,57900,57900,57900,57900,0
|
|
20231030,125400,600339700,57900,57900,57900,57900,1
|
|
20231030,125300,600281800,58000,58000,58000,58000,8
|
|
20231030,125200,599817800,58000,58000,58000,58000,1
|
|
20231030,125100,599759800,58000,58000,58000,58000,29
|
|
20231030,125000,598077800,58000,58000,58000,58000,1
|
|
20231030,124900,598019800,58000,58000,58000,58000,5
|
|
20231030,124800,597729800,58000,58000,58000,58000,0
|
|
20231030,124700,597729800,58000,58000,58000,58000,0
|
|
20231030,124600,597729800,58000,58000,58000,58000,0
|
|
20231030,124500,597729800,58000,58000,58000,58000,0
|
|
20231030,124400,597729800,58000,58000,58000,58000,7
|
|
20231030,124300,597323800,58100,58100,58100,58100,0
|
|
20231030,124200,597323800,58100,58100,58100,58100,0
|
|
20231030,124100,597323800,58100,57900,58100,57900,206
|
|
20231030,124000,585366900,57900,57900,57900,57900,1
|
|
20231030,123900,585309000,58000,58000,58000,58000,3
|
|
20231030,123800,585135000,58000,58000,58000,58000,0
|
|
20231030,123700,585135000,58000,58000,58000,58000,26
|
|
20231030,123600,583627000,58000,58100,58100,58000,12
|
|
20231030,123500,582930000,58100,58100,58100,58100,92
|
|
20231030,123400,577584800,58000,58000,58000,58000,68
|
|
20231030,123300,573640800,57900,57900,57900,57900,1
|
|
20231030,123200,573582900,57500,57700,57700,57500,72
|
|
20231030,123100,569431100,58000,57900,58000,57900,3
|
|
20231030,123000,569257200,57700,57700,57700,57700,0
|
|
20231030,122900,569257200,57700,57700,57700,57700,346
|
|
20231030,122800,549293000,57900,57900,57900,57900,9
|
|
20231030,122700,548771900,57900,57900,57900,57900,35
|
|
20231030,122600,546745400,57900,57900,57900,57900,0
|
|
20231030,122500,546745400,57900,57900,57900,57900,0
|
|
20231030,122400,546745400,57900,57900,57900,57900,10
|
|
20231030,122300,546166400,57900,57900,57900,57900,0
|
|
20231030,122200,546166400,57900,57900,57900,57900,1
|
|
20231030,122100,546108500,57900,57900,57900,57900,0
|
|
20231030,122000,546108500,57900,57900,57900,57900,2
|
|
20231030,121900,545992700,57900,57900,57900,57900,0
|
|
20231030,121800,545992700,57900,57800,57900,57800,51
|
|
20231030,121700,543040100,57900,57900,57900,57900,0
|
|
20231030,121600,543040100,57900,57900,57900,57900,0
|
|
20231030,121500,543040100,57900,57900,57900,57900,0
|
|
20231030,121400,543040100,57900,57900,57900,57900,0
|
|
20231030,121300,543040100,57900,57900,57900,57900,0
|
|
20231030,121200,543040100,57900,57900,57900,57900,1
|
|
20231030,121100,542982200,57800,57800,57800,57800,1
|
|
20231030,121000,542924400,57800,57800,57800,57800,1
|
|
20231030,120900,542866600,57800,57800,57800,57800,1
|
|
20231030,120800,542808800,57800,57600,57800,57600,3
|
|
20231030,120700,542635600,57600,57600,57600,57600,5
|
|
20231030,120600,542347600,57500,57500,57500,57500,60
|
|
20231030,120500,538897600,57900,57900,57900,57900,0
|
|
20231030,120400,538897600,57900,57900,57900,57900,0
|
|
20231030,120300,538897600,57900,57900,57900,57900,191
|
|
20231030,120200,527838700,57900,57700,57900,57700,157
|
|
20231030,120100,518757800,57800,57800,57800,57800,1
|
|
20231030,120000,518700000,57800,57600,57800,57500,92
|
|
20231030,115900,513398900,57600,57600,57600,57600,5
|
|
20231030,115800,513110900,57900,57900,57900,57900,6
|
|
20231030,115700,512763500,57900,57900,57900,57900,4
|
|
20231030,115600,512531900,57900,57900,57900,57900,0
|
|
20231030,115500,512531900,57900,57700,57900,57700,2
|
|
20231030,115400,512416300,57600,57700,57800,57600,48
|
|
20231030,115300,509646800,57700,57700,57700,57700,1
|
|
20231030,115200,509589100,57700,57700,57700,57700,13
|
|
20231030,115100,508839000,57800,57800,57800,57800,0
|
|
20231030,115000,508839000,57800,57900,57900,57800,30
|
|
20231030,114900,507104900,57800,57800,57800,57800,35
|
|
20231030,114800,505081900,57600,57600,57600,57600,0
|
|
20231030,114700,505081900,57600,57600,57600,56900,209
|
|
20231030,114600,493112700,57600,57700,57700,57600,17
|
|
20231030,114500,492133300,57700,57700,57700,57700,24
|
|
20231030,114400,490748500,57700,57700,57700,57700,0
|
|
20231030,114300,490748500,57700,57700,57700,57700,0
|
|
20231030,114200,490748500,57700,57800,57800,57700,18
|
|
20231030,114100,489708900,57800,57800,57800,57800,100
|
|
20231030,114000,483928900,58000,58100,58100,57800,18
|
|
20231030,113900,482885000,58000,58000,58000,58000,11
|
|
20231030,113800,482247000,58000,58000,58000,58000,93
|
|
20231030,113700,476853000,58100,58100,58100,58100,10
|
|
20231030,113600,476272000,58100,58100,58100,58100,0
|
|
20231030,113500,476272000,58100,58100,58100,58100,1
|
|
20231030,113400,476213900,58000,58000,58000,58000,0
|
|
20231030,113300,476213900,58000,58000,58000,58000,0
|
|
20231030,113200,476213900,58000,58000,58000,58000,7
|
|
20231030,113100,475807900,58200,58200,58200,58200,0
|
|
20231030,113000,475807900,58200,58200,58200,58200,4
|
|
20231030,112900,475575100,58000,58000,58000,58000,12
|
|
20231030,112800,474879100,58100,58100,58100,58100,0
|
|
20231030,112700,474879100,58100,58000,58100,58000,197
|
|
20231030,112600,463433500,58000,58000,58000,58000,0
|
|
20231030,112500,463433500,58000,58000,58000,58000,0
|
|
20231030,112400,463433500,58000,58000,58000,58000,0
|
|
20231030,112300,463433500,58000,58000,58000,58000,20
|
|
20231030,112200,462273500,58000,58000,58000,58000,5
|
|
20231030,112100,461983500,58100,58100,58100,58100,0
|
|
20231030,112000,461983500,58100,58000,58100,58000,22
|
|
20231030,111900,460707400,58000,58000,58000,58000,31
|
|
20231030,111800,458909400,58000,58000,58000,58000,6
|
|
20231030,111700,458561400,58000,58000,58000,58000,9
|
|
20231030,111600,458039400,58000,58000,58000,58000,21
|
|
20231030,111500,456821400,58000,58000,58000,58000,186
|
|
20231030,111400,446033400,58000,58000,58000,58000,243
|
|
20231030,111300,431939400,58000,58000,58000,58000,223
|
|
20231030,111200,419005400,57900,58100,58100,57900,117
|
|
20231030,111100,412228200,58100,58100,58100,58100,20
|
|
20231030,111000,411066200,58200,58200,58200,58200,0
|
|
20231030,110900,411066200,58200,58200,58200,58200,5
|
|
20231030,110800,410775200,57900,57900,57900,57900,0
|
|
20231030,110700,410775200,57900,57900,57900,57900,0
|
|
20231030,110600,410775200,57900,58000,58000,57900,200
|
|
20231030,110500,399185200,58200,58200,58200,58200,0
|
|
20231030,110400,399185200,58200,58200,58200,58200,0
|
|
20231030,110300,399185200,58200,58100,58200,58100,218
|
|
20231030,110200,386514600,58100,58100,58100,58100,3
|
|
20231030,110100,386340300,58100,58100,58100,58100,1
|
|
20231030,110000,386282200,58100,58100,58100,58100,1
|
|
20231030,105900,386224100,57800,57900,57900,57800,11
|
|
20231030,105800,385587500,57900,57900,57900,57900,0
|
|
20231030,105700,385587500,57900,57900,57900,57900,11
|
|
20231030,105600,384950600,57900,57900,57900,57900,0
|
|
20231030,105500,384950600,57900,57900,57900,57900,0
|
|
20231030,105400,384950600,57900,57900,57900,57900,0
|
|
20231030,105300,384950600,57900,57900,57900,57900,1
|
|
20231030,105200,384892700,57800,57800,57800,57800,10
|
|
20231030,105100,384314700,58100,58100,58100,58100,0
|
|
20231030,105000,384314700,58100,58000,58100,58000,20
|
|
20231030,104900,383153800,57800,57800,57800,57800,0
|
|
20231030,104800,383153800,57800,57800,57800,57800,51
|
|
20231030,104700,380206000,58000,58000,58000,58000,1
|
|
20231030,104600,380148000,58100,58100,58100,58100,0
|
|
20231030,104500,380148000,58100,58100,58100,58100,1
|
|
20231030,104400,380089900,57800,57800,57800,57800,70
|
|
20231030,104300,376043900,57800,58100,58100,57800,6
|
|
20231030,104200,375696800,58100,58100,58100,58100,0
|
|
20231030,104100,375696800,58100,58000,58100,58000,89
|
|
20231030,104000,370526500,58000,58000,58000,58000,1
|
|
20231030,103900,370468500,57700,57700,57700,57700,0
|
|
20231030,103800,370468500,57700,57700,57700,57700,50
|
|
20231030,103700,367583500,58100,58200,58200,58100,190
|
|
20231030,103600,356544200,58200,58200,58200,58200,9
|
|
20231030,103500,356020400,58100,58100,58100,58100,74
|
|
20231030,103400,351721000,58100,58000,58100,58000,21
|
|
20231030,103300,350501400,58000,58000,58000,58000,0
|
|
20231030,103200,350501400,58000,58000,58000,58000,58
|
|
20231030,103100,347137400,57900,57800,57900,57800,100
|
|
20231030,103000,341351300,57800,57800,57800,57800,1
|
|
20231030,102900,341293500,57700,57700,57700,57700,5
|
|
20231030,102800,341005000,57700,57700,57700,57700,0
|
|
20231030,102700,341005000,57700,57700,57700,57700,53
|
|
20231030,102600,337946900,57700,57700,57700,57700,10
|
|
20231030,102500,337369900,57700,57700,57700,57700,2
|
|
20231030,102400,337254500,57900,57800,57900,57800,92
|
|
20231030,102300,331928400,57600,58000,58000,57600,41
|
|
20231030,102200,329550800,57700,57700,57700,57700,38
|
|
20231030,102100,327358200,57800,57900,57900,57800,16
|
|
20231030,102000,326433200,57900,58100,58100,57900,84
|
|
20231030,101900,321562800,58100,58100,58100,58100,13
|
|
20231030,101800,320807500,58000,57900,58000,57900,78
|
|
20231030,101700,316283900,57800,57900,57900,57800,97
|
|
20231030,101600,310672300,57900,57900,57900,57900,8
|
|
20231030,101500,310209100,57800,57700,57800,57700,2
|
|
20231030,101400,310093600,57600,57600,57600,57600,0
|
|
20231030,101300,310093600,57600,57600,57600,57600,0
|
|
20231030,101200,310093600,57600,57600,58100,57600,311
|
|
20231030,101100,292089400,57600,57600,57600,57600,0
|
|
20231030,101000,292089400,57600,57400,57600,57400,61
|
|
20231030,100900,288576700,57400,57400,57400,57400,51
|
|
20231030,100800,285649300,57400,57400,57400,57400,42
|
|
20231030,100700,283238500,57400,57400,57400,57400,35
|
|
20231030,100600,281229500,57400,57400,57400,57400,0
|
|
20231030,100500,281229500,57400,57300,57500,57300,103
|
|
20231030,100400,275316800,57300,57400,57400,57300,102
|
|
20231030,100300,269472100,57600,57600,57600,57600,0
|
|
20231030,100200,269472100,57600,57600,57600,57600,0
|
|
20231030,100100,269472100,57600,57700,57800,57500,186
|
|
20231030,100000,258762400,57700,57700,57700,57700,4
|
|
20231030,095900,258531600,57600,57600,57600,57600,0
|
|
20231030,095800,258531600,57600,57600,57600,57600,0
|
|
20231030,095700,258531600,57600,57600,57600,57600,22
|
|
20231030,095600,257264400,57600,57500,57600,57500,89
|
|
20231030,095500,252143300,57500,57500,57500,57500,0
|
|
20231030,095400,252143300,57500,57400,57500,57400,3
|
|
20231030,095300,251971000,57400,57400,57400,57400,74
|
|
20231030,095200,247723400,57300,57300,57300,57300,0
|
|
20231030,095100,247723400,57300,57000,57400,57000,78
|
|
20231030,095000,243256800,56800,56800,56800,56800,1
|
|
20231030,094900,243200000,56700,56700,56700,56700,0
|
|
20231030,094800,243200000,56700,56700,56700,56700,7
|
|
20231030,094700,242803100,56700,56700,56700,56700,105
|
|
20231030,094600,236849600,56700,57000,57000,56700,32
|
|
20231030,094500,235028900,57000,57000,57000,57000,2
|
|
20231030,094400,234914900,57000,57000,57000,57000,29
|
|
20231030,094300,233261900,57000,57000,57000,57000,0
|
|
20231030,094200,233261900,57000,57000,57000,57000,0
|
|
20231030,094100,233261900,57000,57100,57100,57000,11
|
|
20231030,094000,232633900,57100,57100,57100,57100,3
|
|
20231030,093900,232462600,57200,57200,57200,57200,2
|
|
20231030,093800,232348200,57200,57200,57200,57200,2
|
|
20231030,093700,232233800,57100,57100,57100,57100,1
|
|
20231030,093600,232176700,57100,57100,57100,57100,5
|
|
20231030,093500,231891200,57300,57300,57300,57300,24
|
|
20231030,093400,230516000,57300,57300,57300,57300,6
|
|
20231030,093300,230172200,57300,57300,57300,57300,9
|
|
20231030,093200,229656500,57300,57300,57300,57300,1
|
|
20231030,093100,229599200,57100,56900,57100,56900,34
|
|
20231030,093000,227662400,57300,57300,57300,57000,133
|
|
20231030,092900,220071500,57300,57300,57300,57300,74
|
|
20231030,092800,215831300,57200,57200,57200,57200,41
|
|
20231030,092700,213486100,57200,57200,57200,57200,250
|
|
20231030,092600,199186100,57000,57000,57000,57000,36
|
|
20231030,092500,197134100,57200,57200,57200,57200,1
|
|
20231030,092400,197076900,57300,57300,57300,57100,99
|
|
20231030,092300,191411000,57400,56900,57400,56900,17
|
|
20231030,092200,190435700,57200,57400,57400,57200,130
|
|
20231030,092100,182990900,57400,57300,57400,57300,87
|
|
20231030,092000,178005400,56900,57300,57300,56900,93
|
|
20231030,091900,172684500,57300,57000,57300,57000,258
|
|
20231030,091800,157919800,56800,56600,56800,56300,145
|
|
20231030,091700,149711100,56500,56500,56500,56500,0
|
|
20231030,091600,149711100,56500,56100,56500,56100,17
|
|
20231030,091500,148756100,56100,56100,56100,56100,5
|
|
20231030,091400,148475600,56100,56200,56200,56100,241
|
|
20231030,091300,134955100,56100,56200,56200,56100,20
|
|
20231030,091200,133832100,56200,56200,56200,56200,0
|
|
20231030,091100,133832100,56200,56400,56400,56100,245
|
|
20231030,091000,120033500,56700,56700,56700,56700,9
|
|
20231030,090900,119523200,56700,56700,56700,56700,2
|
|
20231030,090800,119409800,56700,56700,56700,56700,1
|
|
20231030,090700,119353100,56600,57000,57000,56600,237
|
|
20231030,090600,105909700,57100,57100,57100,57100,0
|
|
20231030,090500,105909700,57100,57200,57300,57000,254
|
|
20231030,090400,91384200,57200,56900,57200,56900,203
|
|
20231030,090300,79803200,56900,56900,56900,56900,0
|
|
20231030,090200,79803200,56900,56900,57000,56900,107
|
|
20231030,090100,73709700,56600,56600,56700,56500,391
|
|
20231030,090000,51558400,56600,55900,56700,55900,920
|