618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,191500,590426150,23300,23300,23300,23300,2113
|
|
20231031,191400,590426150,23300,23300,23300,23300,0
|
|
20231031,191300,590426150,23300,23300,23300,23300,0
|
|
20231031,191200,590426150,23300,23300,23300,23300,0
|
|
20231031,191100,590426150,23300,23300,23300,23300,0
|
|
20231031,191000,590426150,23300,23300,23300,23300,0
|
|
20231031,190900,590426150,23300,23300,23300,23300,0
|
|
20231031,190800,590426150,23300,23300,23300,23300,0
|
|
20231031,190700,590426150,23300,23300,23300,23300,0
|
|
20231031,190600,590426150,23300,23300,23300,23300,0
|
|
20231031,190500,590426150,23300,23300,23300,23300,0
|
|
20231031,190400,590426150,23300,23300,23300,23300,0
|
|
20231031,190300,590426150,23300,23300,23300,23300,0
|
|
20231031,190200,590426150,23300,23300,23300,23300,0
|
|
20231031,190100,590426150,23300,23300,23300,23300,0
|
|
20231031,190000,590426150,23300,23300,23300,23300,0
|
|
20231031,185900,590426150,23300,23300,23300,23300,0
|
|
20231031,185800,590426150,23300,23300,23300,23300,0
|
|
20231031,185700,590426150,23300,23300,23300,23300,0
|
|
20231031,185600,590426150,23300,23300,23300,23300,0
|
|
20231031,185500,590426150,23300,23300,23300,23300,0
|
|
20231031,185400,590426150,23300,23300,23300,23300,0
|
|
20231031,185300,590426150,23300,23300,23300,23300,0
|
|
20231031,185200,590426150,23300,23300,23300,23300,0
|
|
20231031,185100,590426150,23300,23300,23300,23300,0
|
|
20231031,185000,590426150,23300,23300,23300,23300,0
|
|
20231031,184900,590426150,23300,23300,23300,23300,0
|
|
20231031,184800,590426150,23300,23300,23300,23300,0
|
|
20231031,184700,590426150,23300,23300,23300,23300,0
|
|
20231031,184600,590426150,23300,23300,23300,23300,0
|
|
20231031,184500,590426150,23300,23300,23300,23300,2113
|
|
20231031,184400,590426150,23300,23300,23300,23300,0
|
|
20231031,184300,590426150,23300,23300,23300,23300,0
|
|
20231031,184200,590426150,23300,23300,23300,23300,0
|
|
20231031,184100,590426150,23300,23300,23300,23300,0
|
|
20231031,184000,590426150,23300,23300,23300,23300,0
|
|
20231031,183900,590426150,23300,23300,23300,23300,0
|
|
20231031,183800,590426150,23300,23300,23300,23300,0
|
|
20231031,183700,590426150,23300,23300,23300,23300,0
|
|
20231031,183600,590426150,23300,23300,23300,23300,0
|
|
20231031,183500,590426150,23300,23300,23300,23300,0
|
|
20231031,183400,590426150,23300,23300,23300,23300,0
|
|
20231031,183300,590426150,23300,23300,23300,23300,0
|
|
20231031,183200,590426150,23300,23300,23300,23300,0
|
|
20231031,183100,590426150,23300,23300,23300,23300,0
|
|
20231031,183000,590426150,23300,23300,23300,23300,0
|
|
20231031,182900,590426150,23300,23300,23300,23300,0
|
|
20231031,182800,590426150,23300,23300,23300,23300,0
|
|
20231031,182700,590426150,23300,23300,23300,23300,0
|
|
20231031,182600,590426150,23300,23300,23300,23300,0
|
|
20231031,182500,590426150,23300,23300,23300,23300,0
|
|
20231031,182400,590426150,23300,23300,23300,23300,0
|
|
20231031,182300,590426150,23300,23300,23300,23300,0
|
|
20231031,182200,590426150,23300,23300,23300,23300,0
|
|
20231031,182100,590426150,23300,23300,23300,23300,0
|
|
20231031,182000,590426150,23300,23300,23300,23300,0
|
|
20231031,181900,590426150,23300,23300,23300,23300,0
|
|
20231031,181800,590426150,23300,23300,23300,23300,0
|
|
20231031,181700,590426150,23300,23300,23300,23300,0
|
|
20231031,181600,590426150,23300,23300,23300,23300,0
|
|
20231031,181500,590426150,23300,23300,23300,23300,2113
|
|
20231031,181400,590426150,23300,23300,23300,23300,0
|
|
20231031,181300,590426150,23300,23300,23300,23300,0
|
|
20231031,181200,590426150,23300,23300,23300,23300,0
|
|
20231031,181100,590426150,23300,23300,23300,23300,0
|
|
20231031,181000,590426150,23300,23300,23300,23300,0
|
|
20231031,180900,590426150,23300,23300,23300,23300,0
|
|
20231031,180800,590426150,23300,23300,23300,23300,0
|
|
20231031,180700,590426150,23300,23300,23300,23300,0
|
|
20231031,180600,590426150,23300,23300,23300,23300,0
|
|
20231031,180500,590426150,23300,23300,23300,23300,0
|
|
20231031,180400,590426150,23300,23300,23300,23300,0
|
|
20231031,180300,590426150,23300,23300,23300,23300,0
|
|
20231031,180200,590426150,23300,23300,23300,23300,0
|
|
20231031,180100,590426150,23300,23300,23300,23300,0
|
|
20231031,180000,590426150,23300,23300,23300,23300,0
|
|
20231031,175900,590426150,23300,23300,23300,23300,0
|
|
20231031,175800,590426150,23300,23300,23300,23300,0
|
|
20231031,175700,590426150,23300,23300,23300,23300,0
|
|
20231031,175600,590426150,23300,23300,23300,23300,0
|
|
20231031,175500,590426150,23300,23300,23300,23300,0
|
|
20231031,175400,590426150,23300,23300,23300,23300,0
|
|
20231031,175300,590426150,23300,23300,23300,23300,0
|
|
20231031,175200,590426150,23300,23300,23300,23300,0
|
|
20231031,175100,590426150,23300,23300,23300,23300,0
|
|
20231031,175000,590426150,23300,23300,23300,23300,0
|
|
20231031,174900,590426150,23300,23300,23300,23300,0
|
|
20231031,174800,590426150,23300,23300,23300,23300,0
|
|
20231031,174700,590426150,23300,23300,23300,23300,0
|
|
20231031,174600,590426150,23300,23300,23300,23300,0
|
|
20231031,174500,590426150,23300,23300,23300,23300,2113
|
|
20231031,174400,590426150,23300,23300,23300,23300,0
|
|
20231031,174300,590426150,23300,23300,23300,23300,0
|
|
20231031,174200,590426150,23300,23300,23300,23300,0
|
|
20231031,174100,590426150,23300,23300,23300,23300,0
|
|
20231031,174000,590426150,23300,23300,23300,23300,0
|
|
20231031,173900,590426150,23300,23300,23300,23300,0
|
|
20231031,173800,590426150,23300,23300,23300,23300,0
|
|
20231031,173700,590426150,23300,23300,23300,23300,0
|
|
20231031,173600,590426150,23300,23300,23300,23300,0
|
|
20231031,173500,590426150,23300,23300,23300,23300,0
|
|
20231031,173400,590426150,23300,23300,23300,23300,0
|
|
20231031,173300,590426150,23300,23300,23300,23300,0
|
|
20231031,173200,590426150,23300,23300,23300,23300,0
|
|
20231031,173100,590426150,23300,23300,23300,23300,0
|
|
20231031,173000,590426150,23300,23300,23300,23300,0
|
|
20231031,172900,590426150,23300,23300,23300,23300,0
|
|
20231031,172800,590426150,23300,23300,23300,23300,0
|
|
20231031,172700,590426150,23300,23300,23300,23300,0
|
|
20231031,172600,590426150,23300,23300,23300,23300,0
|
|
20231031,172500,590426150,23300,23300,23300,23300,0
|
|
20231031,172400,590426150,23300,23300,23300,23300,0
|
|
20231031,172300,590426150,23300,23300,23300,23300,0
|
|
20231031,172200,590426150,23300,23300,23300,23300,0
|
|
20231031,172100,590426150,23300,23300,23300,23300,0
|
|
20231031,172000,590426150,23300,23300,23300,23300,0
|
|
20231031,171900,590426150,23300,23300,23300,23300,0
|
|
20231031,171800,590426150,23300,23300,23300,23300,0
|
|
20231031,171700,590426150,23300,23300,23300,23300,0
|
|
20231031,171600,590426150,23300,23300,23300,23300,0
|
|
20231031,171500,590426150,23300,23300,23300,23300,2113
|
|
20231031,171400,590426150,23300,23300,23300,23300,0
|
|
20231031,171300,590426150,23300,23300,23300,23300,0
|
|
20231031,171200,590426150,23300,23300,23300,23300,0
|
|
20231031,171100,590426150,23300,23300,23300,23300,0
|
|
20231031,171000,590426150,23300,23300,23300,23300,0
|
|
20231031,170900,590426150,23300,23300,23300,23300,0
|
|
20231031,170800,590426150,23300,23300,23300,23300,0
|
|
20231031,170700,590426150,23300,23300,23300,23300,0
|
|
20231031,170600,590426150,23300,23300,23300,23300,0
|
|
20231031,170500,590426150,23300,23300,23300,23300,0
|
|
20231031,170400,590426150,23300,23300,23300,23300,0
|
|
20231031,170300,590426150,23300,23300,23300,23300,0
|
|
20231031,170200,590426150,23300,23300,23300,23300,0
|
|
20231031,170100,590426150,23300,23300,23300,23300,0
|
|
20231031,170000,590426150,23300,23300,23300,23300,0
|
|
20231031,165900,590426150,23300,23300,23300,23300,0
|
|
20231031,165800,590426150,23300,23300,23300,23300,0
|
|
20231031,165700,590426150,23300,23300,23300,23300,0
|
|
20231031,165600,590426150,23300,23300,23300,23300,0
|
|
20231031,165500,590426150,23300,23300,23300,23300,0
|
|
20231031,165400,590426150,23300,23300,23300,23300,0
|
|
20231031,165300,590426150,23300,23300,23300,23300,0
|
|
20231031,165200,590426150,23300,23300,23300,23300,0
|
|
20231031,165100,590426150,23300,23300,23300,23300,0
|
|
20231031,165000,590426150,23300,23300,23300,23300,0
|
|
20231031,164900,590426150,23300,23300,23300,23300,0
|
|
20231031,164800,590426150,23300,23300,23300,23300,0
|
|
20231031,164700,590426150,23300,23300,23300,23300,0
|
|
20231031,164600,590426150,23300,23300,23300,23300,0
|
|
20231031,164500,590426150,23300,23300,23300,23300,2113
|
|
20231031,164400,590426150,23300,23300,23300,23300,0
|
|
20231031,164300,590426150,23300,23300,23300,23300,0
|
|
20231031,164200,590426150,23300,23300,23300,23300,0
|
|
20231031,164100,590426150,23300,23300,23300,23300,0
|
|
20231031,164000,590426150,23300,23300,23300,23300,0
|
|
20231031,163900,590426150,23300,23300,23300,23300,0
|
|
20231031,163800,590426150,23300,23300,23300,23300,0
|
|
20231031,163700,590426150,23300,23300,23300,23300,0
|
|
20231031,163600,590426150,23300,23300,23300,23300,0
|
|
20231031,163500,590426150,23300,23300,23300,23300,0
|
|
20231031,163400,590426150,23300,23300,23300,23300,0
|
|
20231031,163300,590426150,23300,23300,23300,23300,0
|
|
20231031,163200,590426150,23300,23300,23300,23300,0
|
|
20231031,163100,590426150,23300,23300,23300,23300,0
|
|
20231031,163000,590426150,23300,23300,23300,23300,0
|
|
20231031,162900,590426150,23300,23300,23300,23300,0
|
|
20231031,162800,590426150,23300,23300,23300,23300,0
|
|
20231031,162700,590426150,23300,23300,23300,23300,0
|
|
20231031,162600,590426150,23300,23300,23300,23300,0
|
|
20231031,162500,590426150,23300,23300,23300,23300,0
|
|
20231031,162400,590426150,23300,23300,23300,23300,0
|
|
20231031,162300,590426150,23300,23300,23300,23300,0
|
|
20231031,162200,590426150,23300,23300,23300,23300,0
|
|
20231031,162100,590426150,23300,23300,23300,23300,0
|
|
20231031,162000,590426150,23300,23300,23300,23300,0
|
|
20231031,161900,590426150,23300,23300,23300,23300,0
|
|
20231031,161800,590426150,23300,23300,23300,23300,0
|
|
20231031,161700,590426150,23300,23300,23300,23300,0
|
|
20231031,161600,590426150,23300,23300,23300,23300,0
|
|
20231031,161500,590426150,23300,23300,23300,23300,2113
|
|
20231031,161400,590426150,23300,23300,23300,23300,0
|
|
20231031,161300,590426150,23300,23300,23300,23300,0
|
|
20231031,161200,590426150,23300,23300,23300,23300,0
|
|
20231031,161100,590426150,23300,23300,23300,23300,0
|
|
20231031,161000,590426150,23300,23300,23300,23300,0
|
|
20231031,160900,590426150,23300,23300,23300,23300,0
|
|
20231031,160800,590426150,23300,23300,23300,23300,0
|
|
20231031,160700,590426150,23300,23300,23300,23300,0
|
|
20231031,160600,590426150,23300,23300,23300,23300,0
|
|
20231031,160500,590426150,23300,23300,23300,23300,0
|
|
20231031,160400,590426150,23300,23300,23300,23300,0
|
|
20231031,160300,590426150,23300,23300,23300,23300,0
|
|
20231031,160200,590426150,23300,23300,23300,23300,0
|
|
20231031,160100,590426150,23300,23300,23300,23300,0
|
|
20231031,160000,590426150,23300,23300,23300,23300,0
|
|
20231031,155900,590426150,23300,23300,23300,23300,0
|
|
20231031,155800,590426150,23300,23300,23300,23300,0
|
|
20231031,155700,590426150,23300,23300,23300,23300,0
|
|
20231031,155600,590426150,23300,23300,23300,23300,0
|
|
20231031,155500,590426150,23300,23300,23300,23300,0
|
|
20231031,155400,590426150,23300,23300,23300,23300,0
|
|
20231031,155300,590426150,23300,23300,23300,23300,0
|
|
20231031,155200,590426150,23300,23300,23300,23300,0
|
|
20231031,155100,590426150,23300,23300,23300,23300,0
|
|
20231031,155000,590426150,23300,23300,23300,23300,0
|
|
20231031,154900,590426150,23300,23300,23300,23300,0
|
|
20231031,154800,590426150,23300,23300,23300,23300,0
|
|
20231031,154700,590426150,23300,23300,23300,23300,0
|
|
20231031,154600,590426150,23300,23300,23300,23300,0
|
|
20231031,154500,590426150,23300,23300,23300,23300,2113
|
|
20231031,154400,590426150,23300,23300,23300,23300,0
|
|
20231031,154300,590426150,23300,23300,23300,23300,0
|
|
20231031,154200,590426150,23300,23300,23300,23300,0
|
|
20231031,154100,590426150,23300,23300,23300,23300,0
|
|
20231031,154000,590426150,23300,23300,23300,23300,0
|
|
20231031,153900,590426150,23300,23300,23300,23300,0
|
|
20231031,153800,590426150,23300,23300,23300,23300,0
|
|
20231031,153700,590426150,23300,23300,23300,23300,0
|
|
20231031,153600,590426150,23300,23300,23300,23300,0
|
|
20231031,153500,590426150,23300,23300,23300,23300,0
|
|
20231031,153400,590426150,23300,23300,23300,23300,0
|
|
20231031,153300,590426150,23300,23300,23300,23300,0
|
|
20231031,153200,590426150,23300,23300,23300,23300,0
|
|
20231031,153100,590426150,23300,23300,23300,23300,0
|
|
20231031,153000,590426150,23300,23300,23300,23300,2113
|
|
20231031,152900,541193250,23150,23150,23150,23150,0
|
|
20231031,152800,541193250,23150,23150,23150,23150,0
|
|
20231031,152700,541193250,23150,23150,23150,23150,0
|
|
20231031,152600,541193250,23150,23150,23150,23150,0
|
|
20231031,152500,541193250,23150,23150,23150,23150,0
|
|
20231031,152400,541193250,23150,23150,23150,23150,0
|
|
20231031,152300,541193250,23150,23150,23150,23150,0
|
|
20231031,152200,541193250,23150,23150,23150,23150,0
|
|
20231031,152100,541193250,23150,23150,23150,23150,0
|
|
20231031,152000,541193250,23150,23150,23150,23150,0
|
|
20231031,151900,541193250,23150,23200,23200,23150,49
|
|
20231031,151800,540058850,23150,23150,23150,23150,44
|
|
20231031,151700,539040250,23150,23100,23150,23100,17
|
|
20231031,151600,538646750,23150,23150,23150,23150,553
|
|
20231031,151500,525844800,23150,23150,23200,23150,44
|
|
20231031,151400,524826150,23150,23150,23150,23150,55
|
|
20231031,151300,523552900,23150,23200,23200,23150,222
|
|
20231031,151200,518413500,23200,23200,23200,23150,4
|
|
20231031,151100,518320800,23150,23100,23200,23100,163
|
|
20231031,151000,514549950,23100,23100,23150,23100,150
|
|
20231031,150900,511084850,23150,23100,23150,23100,1053
|
|
20231031,150800,486708000,23100,23150,23150,23100,1348
|
|
20231031,150700,455502500,23150,23200,23200,23150,11
|
|
20231031,150600,455247650,23150,23150,23150,23150,10
|
|
20231031,150500,455016150,23200,23150,23200,23150,127
|
|
20231031,150400,452069950,23200,23150,23200,23150,4
|
|
20231031,150300,451977250,23150,23150,23200,23150,6
|
|
20231031,150200,451838200,23200,23150,23200,23150,11
|
|
20231031,150100,451583400,23150,23150,23200,23150,16
|
|
20231031,150000,451212850,23150,23150,23150,23150,3
|
|
20231031,145900,451143400,23150,23150,23200,23150,4
|
|
20231031,145800,451050750,23150,23150,23150,23150,4
|
|
20231031,145700,450958150,23200,23200,23200,23150,375
|
|
20231031,145600,442276750,23200,23250,23250,23200,674
|
|
20231031,145500,426639850,23250,23250,23250,23250,43
|
|
20231031,145400,425640100,23250,23250,23250,23250,4
|
|
20231031,145300,425547100,23250,23250,23250,23250,1
|
|
20231031,145200,425523850,23250,23250,23250,23250,58
|
|
20231031,145100,424175350,23250,23250,23250,23250,50
|
|
20231031,145000,423012850,23250,23250,23250,23200,159
|
|
20231031,144900,419317450,23250,23250,23250,23250,1
|
|
20231031,144800,419294200,23250,23250,23250,23250,104
|
|
20231031,144700,416876200,23250,23200,23250,23200,480
|
|
20231031,144600,405740150,23200,23150,23200,23150,17
|
|
20231031,144500,405346250,23200,23200,23200,23200,40
|
|
20231031,144400,404418250,23150,23200,23200,23150,28
|
|
20231031,144300,403769900,23200,23200,23200,23200,55
|
|
20231031,144200,402493900,23200,23200,23200,23200,7
|
|
20231031,144100,402331500,23200,23200,23200,23200,0
|
|
20231031,144000,402331500,23200,23200,23200,23200,502
|
|
20231031,143900,390685100,23200,23150,23200,23150,31
|
|
20231031,143800,389967400,23200,23150,23200,23150,193
|
|
20231031,143700,385499350,23150,23150,23150,23150,138
|
|
20231031,143600,382304650,23150,23150,23150,23150,225
|
|
20231031,143500,377095900,23150,23150,23150,23150,11
|
|
20231031,143400,376841250,23100,23150,23150,23100,177
|
|
20231031,143300,372746900,23150,23150,23150,23150,1
|
|
20231031,143200,372723750,23150,23150,23150,23150,6
|
|
20231031,143100,372584850,23150,23150,23150,23150,104
|
|
20231031,143000,370177250,23150,23150,23150,23150,1
|
|
20231031,142900,370154100,23150,23150,23150,23150,1
|
|
20231031,142800,370130950,23100,23150,23150,23100,7
|
|
20231031,142700,369969150,23150,23150,23150,23150,13
|
|
20231031,142600,369668200,23150,23150,23150,23150,575
|
|
20231031,142500,356356950,23200,23150,23200,23150,203
|
|
20231031,142400,351657350,23200,23200,23200,23200,11
|
|
20231031,142300,351402150,23200,23200,23200,23200,52
|
|
20231031,142200,350195750,23200,23200,23200,23200,61
|
|
20231031,142100,348780550,23200,23200,23200,23200,14
|
|
20231031,142000,348455750,23150,23200,23250,23150,148
|
|
20231031,141900,345024250,23250,23250,23250,23250,2
|
|
20231031,141800,344977750,23250,23250,23250,23250,7
|
|
20231031,141700,344815000,23250,23250,23250,23250,1
|
|
20231031,141600,344791750,23250,23250,23250,23250,2
|
|
20231031,141500,344745250,23200,23200,23200,23200,102
|
|
20231031,141400,342378850,23200,23250,23250,23200,339
|
|
20231031,141300,334514000,23250,23250,23250,23250,11
|
|
20231031,141200,334258250,23250,23250,23250,23250,12
|
|
20231031,141100,333979250,23250,23250,23250,23250,1
|
|
20231031,141000,333956000,23250,23250,23250,23250,2
|
|
20231031,140900,333909500,23250,23250,23250,23250,2
|
|
20231031,140800,333863000,23250,23200,23250,23200,7
|
|
20231031,140700,333700500,23250,23250,23250,23250,0
|
|
20231031,140600,333700500,23250,23250,23250,23250,56
|
|
20231031,140500,332398500,23250,23250,23250,23250,3
|
|
20231031,140400,332328750,23250,23200,23250,23200,382
|
|
20231031,140300,323466250,23200,23250,23250,23200,4
|
|
20231031,140200,323373400,23250,23250,23250,23250,7
|
|
20231031,140100,323210650,23250,23250,23250,23250,8
|
|
20231031,140000,323024650,23250,23250,23250,23250,3
|
|
20231031,135900,322954900,23250,23200,23250,23200,129
|
|
20231031,135800,319961050,23250,23200,23250,23200,22
|
|
20231031,135700,319450600,23250,23250,23250,23250,1
|
|
20231031,135600,319427350,23250,23250,23250,23250,3
|
|
20231031,135500,319357600,23250,23250,23250,23250,3
|
|
20231031,135400,319287850,23250,23250,23250,23250,1
|
|
20231031,135300,319264600,23250,23250,23250,23250,4
|
|
20231031,135200,319171600,23250,23250,23250,23250,2
|
|
20231031,135100,319125100,23200,23250,23250,23200,12
|
|
20231031,135000,318846600,23250,23250,23250,23250,6
|
|
20231031,134900,318707100,23250,23250,23250,23250,103
|
|
20231031,134800,316312350,23250,23250,23250,23250,151
|
|
20231031,134700,312801600,23250,23250,23250,23250,2
|
|
20231031,134600,312755100,23200,23250,23250,23200,61
|
|
20231031,134500,311337350,23250,23250,23250,23250,303
|
|
20231031,134400,304292600,23250,23250,23250,23250,1
|
|
20231031,134300,304269350,23250,23250,23250,23250,1
|
|
20231031,134200,304246100,23250,23250,23250,23250,3
|
|
20231031,134100,304176350,23250,23250,23250,23250,4
|
|
20231031,134000,304083350,23200,23200,23200,23200,462
|
|
20231031,133900,293364950,23200,23200,23200,23200,111
|
|
20231031,133800,290789750,23150,23200,23200,23150,161
|
|
20231031,133700,287054800,23200,23150,23200,23100,289
|
|
20231031,133600,280364450,23150,23200,23200,23150,215
|
|
20231031,133500,275387150,23250,23200,23250,23200,322
|
|
20231031,133400,267916700,23200,23250,23250,23200,20
|
|
20231031,133300,267452550,23250,23250,23250,23250,1
|
|
20231031,133200,267429300,23250,23250,23250,23250,11
|
|
20231031,133100,267173550,23250,23250,23250,23250,11
|
|
20231031,133000,266917800,23250,23250,23250,23250,23
|
|
20231031,132900,266383050,23250,23250,23250,23250,1
|
|
20231031,132800,266359800,23250,23250,23250,23250,45
|
|
20231031,132700,265313550,23200,23200,23300,23200,192
|
|
20231031,132600,260858950,23300,23300,23300,23300,6
|
|
20231031,132500,260719150,23200,23250,23250,23200,163
|
|
20231031,132400,256934100,23300,23300,23300,23300,17
|
|
20231031,132300,256538000,23300,23300,23300,23300,95
|
|
20231031,132200,254324500,23300,23300,23300,23300,3
|
|
20231031,132100,254254600,23300,23300,23300,23300,1
|
|
20231031,132000,254231300,23300,23300,23300,23300,2
|
|
20231031,131900,254184700,23300,23300,23300,23300,0
|
|
20231031,131800,254184700,23300,23300,23300,23300,13
|
|
20231031,131700,253881800,23250,23250,23250,23250,182
|
|
20231031,131600,249650300,23350,23300,23350,23300,333
|
|
20231031,131500,241891350,23350,23350,23350,23350,1
|
|
20231031,131400,241868000,23350,23350,23350,23350,0
|
|
20231031,131300,241868000,23350,23350,23350,23350,10
|
|
20231031,131200,241634500,23350,23350,23350,23350,11
|
|
20231031,131100,241377650,23350,23350,23350,23350,0
|
|
20231031,131000,241377650,23350,23350,23350,23350,0
|
|
20231031,130900,241377650,23350,23350,23350,23350,50
|
|
20231031,130800,240210150,23350,23350,23350,23350,0
|
|
20231031,130700,240210150,23350,23350,23350,23350,1
|
|
20231031,130600,240186800,23350,23350,23350,23350,50
|
|
20231031,130500,239019300,23300,23300,23300,23300,0
|
|
20231031,130400,239019300,23300,23350,23350,23300,88
|
|
20231031,130300,236964550,23350,23350,23350,23350,80
|
|
20231031,130200,235096550,23350,23350,23350,23350,0
|
|
20231031,130100,235096550,23350,23350,23350,23350,0
|
|
20231031,130000,235096550,23350,23350,23350,23350,0
|
|
20231031,125900,235096550,23350,23350,23350,23350,3
|
|
20231031,125800,235026500,23350,23300,23350,23300,61
|
|
20231031,125700,233605150,23300,23300,23300,23250,119
|
|
20231031,125600,230832500,23300,23300,23300,23300,0
|
|
20231031,125500,230832500,23300,23300,23300,23300,0
|
|
20231031,125400,230832500,23300,23300,23300,23300,168
|
|
20231031,125300,226918100,23300,23300,23300,23300,0
|
|
20231031,125200,226918100,23300,23300,23300,23300,0
|
|
20231031,125100,226918100,23300,23400,23400,23300,12
|
|
20231031,125000,226637500,23400,23400,23400,23400,10
|
|
20231031,124900,226403500,23400,23300,23400,23300,41
|
|
20231031,124800,225444200,23350,23350,23350,23350,342
|
|
20231031,124700,217458500,23400,23400,23400,23400,79
|
|
20231031,124600,215609900,23400,23400,23400,23400,67
|
|
20231031,124500,214042100,23400,23400,23400,23400,5
|
|
20231031,124400,213925100,23350,23350,23350,23350,11
|
|
20231031,124300,213668250,23350,23350,23350,23350,0
|
|
20231031,124200,213668250,23350,23350,23350,23350,0
|
|
20231031,124100,213668250,23350,23350,23350,23350,0
|
|
20231031,124000,213668250,23350,23350,23350,23350,281
|
|
20231031,123900,207106900,23400,23400,23400,23400,497
|
|
20231031,123800,195477100,23450,23450,23450,23450,2
|
|
20231031,123700,195430200,23450,23450,23450,23450,0
|
|
20231031,123600,195430200,23450,23450,23450,23450,272
|
|
20231031,123500,189051800,23500,23500,23500,23500,0
|
|
20231031,123400,189051800,23500,23500,23500,23500,0
|
|
20231031,123300,189051800,23500,23500,23500,23500,10
|
|
20231031,123200,188816800,23500,23500,23500,23500,3
|
|
20231031,123100,188746300,23450,23450,23450,23450,0
|
|
20231031,123000,188746300,23450,23450,23450,23450,0
|
|
20231031,122900,188746300,23450,23450,23450,23450,0
|
|
20231031,122800,188746300,23450,23450,23450,23450,4
|
|
20231031,122700,188652500,23500,23500,23500,23500,1
|
|
20231031,122600,188629000,23450,23500,23500,23450,250
|
|
20231031,122500,182759000,23550,23550,23550,23550,0
|
|
20231031,122400,182759000,23550,23550,23550,23550,0
|
|
20231031,122300,182759000,23550,23550,23550,23550,43
|
|
20231031,122200,181746350,23500,23500,23500,23500,0
|
|
20231031,122100,181746350,23500,23500,23500,23500,0
|
|
20231031,122000,181746350,23500,23500,23500,23500,0
|
|
20231031,121900,181746350,23500,23500,23500,23500,0
|
|
20231031,121800,181746350,23500,23500,23500,23500,98
|
|
20231031,121700,179443350,23600,23600,23600,23600,0
|
|
20231031,121600,179443350,23600,23550,23600,23550,50
|
|
20231031,121500,178263400,23600,23450,23600,23450,39
|
|
20231031,121400,177344900,23500,23500,23500,23500,3
|
|
20231031,121300,177274400,23500,23500,23500,23500,167
|
|
20231031,121200,173349900,23500,23500,23500,23500,0
|
|
20231031,121100,173349900,23500,23500,23500,23500,158
|
|
20231031,121000,169636900,23500,23550,23550,23500,100
|
|
20231031,120900,167284100,23600,23600,23600,23600,1
|
|
20231031,120800,167260500,23550,23550,23550,23550,0
|
|
20231031,120700,167260500,23550,23550,23550,23550,62
|
|
20231031,120600,165800400,23600,23600,23600,23600,0
|
|
20231031,120500,165800400,23600,23600,23600,23600,0
|
|
20231031,120400,165800400,23600,23600,23600,23600,0
|
|
20231031,120300,165800400,23600,23600,23600,23600,11
|
|
20231031,120200,165540800,23550,23550,23550,23550,0
|
|
20231031,120100,165540800,23550,23550,23550,23550,0
|
|
20231031,120000,165540800,23550,23550,23550,23550,0
|
|
20231031,115900,165540800,23550,23550,23550,23550,0
|
|
20231031,115800,165540800,23550,23600,23600,23550,240
|
|
20231031,115700,159886800,23600,23600,23600,23600,0
|
|
20231031,115600,159886800,23600,23600,23600,23600,0
|
|
20231031,115500,159886800,23600,23600,23600,23600,0
|
|
20231031,115400,159886800,23600,23600,23600,23600,87
|
|
20231031,115300,157833600,23600,23600,23600,23600,10
|
|
20231031,115200,157597600,23600,23600,23600,23600,10
|
|
20231031,115100,157361600,23700,23700,23700,23700,0
|
|
20231031,115000,157361600,23700,23700,23700,23700,7
|
|
20231031,114900,157195700,23700,23700,23700,23700,0
|
|
20231031,114800,157195700,23700,23700,23700,23700,0
|
|
20231031,114700,157195700,23700,23700,23700,23700,0
|
|
20231031,114600,157195700,23700,23700,23700,23700,0
|
|
20231031,114500,157195700,23700,23700,23700,23700,1
|
|
20231031,114400,157172000,23700,23700,23700,23700,0
|
|
20231031,114300,157172000,23700,23650,23700,23600,504
|
|
20231031,114200,145273350,23650,23650,23650,23650,20
|
|
20231031,114100,144800350,23600,23600,23600,23600,0
|
|
20231031,114000,144800350,23600,23600,23600,23600,0
|
|
20231031,113900,144800350,23600,23650,23650,23600,760
|
|
20231031,113800,126850900,23650,23650,23650,23650,0
|
|
20231031,113700,126850900,23650,23650,23650,23650,30
|
|
20231031,113600,126141400,23700,23700,23700,23700,0
|
|
20231031,113500,126141400,23700,23700,23700,23700,1
|
|
20231031,113400,126117700,23700,23700,23700,23700,0
|
|
20231031,113300,126117700,23700,23700,23700,23700,0
|
|
20231031,113200,126117700,23700,23700,23700,23700,0
|
|
20231031,113100,126117700,23700,23700,23700,23700,18
|
|
20231031,113000,125691100,23700,23700,23700,23700,0
|
|
20231031,112900,125691100,23700,23700,23700,23700,0
|
|
20231031,112800,125691100,23700,23700,23700,23700,0
|
|
20231031,112700,125691100,23700,23700,23700,23700,0
|
|
20231031,112600,125691100,23700,23700,23700,23700,0
|
|
20231031,112500,125691100,23700,23700,23700,23700,112
|
|
20231031,112400,123036700,23750,23750,23750,23750,0
|
|
20231031,112300,123036700,23750,23750,23750,23750,0
|
|
20231031,112200,123036700,23750,23750,23750,23750,0
|
|
20231031,112100,123036700,23750,23750,23750,23750,0
|
|
20231031,112000,123036700,23750,23750,23750,23750,0
|
|
20231031,111900,123036700,23750,23750,23750,23750,0
|
|
20231031,111800,123036700,23750,23750,23750,23750,0
|
|
20231031,111700,123036700,23750,23750,23750,23750,0
|
|
20231031,111600,123036700,23750,23750,23750,23750,3
|
|
20231031,111500,122965450,23700,23700,23700,23700,0
|
|
20231031,111400,122965450,23700,23700,23700,23700,0
|
|
20231031,111300,122965450,23700,23700,23700,23700,0
|
|
20231031,111200,122965450,23700,23700,23700,23700,25
|
|
20231031,111100,122372950,23750,23750,23750,23750,0
|
|
20231031,111000,122372950,23750,23750,23750,23750,25
|
|
20231031,110900,121779200,23750,23750,23750,23750,100
|
|
20231031,110800,119404200,23750,23750,23750,23750,0
|
|
20231031,110700,119404200,23750,23750,23750,23750,0
|
|
20231031,110600,119404200,23750,23750,23750,23750,4
|
|
20231031,110500,119309200,23750,23750,23750,23750,1
|
|
20231031,110400,119285450,23750,23750,23750,23750,0
|
|
20231031,110300,119285450,23750,23750,23750,23750,0
|
|
20231031,110200,119285450,23750,23750,23750,23750,80
|
|
20231031,110100,117385450,23750,23750,23750,23750,1
|
|
20231031,110000,117361700,23700,23700,23700,23700,0
|
|
20231031,105900,117361700,23700,23700,23700,23700,0
|
|
20231031,105800,117361700,23700,23700,23700,23700,0
|
|
20231031,105700,117361700,23700,23700,23700,23700,0
|
|
20231031,105600,117361700,23700,23700,23700,23700,0
|
|
20231031,105500,117361700,23700,23700,23700,23700,0
|
|
20231031,105400,117361700,23700,23700,23700,23700,0
|
|
20231031,105300,117361700,23700,23700,23700,23700,0
|
|
20231031,105200,117361700,23700,23700,23700,23700,35
|
|
20231031,105100,116532200,23700,23700,23700,23700,1
|
|
20231031,105000,116508500,23700,23700,23700,23700,237
|
|
20231031,104900,110891600,23700,23700,23700,23700,1
|
|
20231031,104800,110867900,23650,23650,23650,23650,0
|
|
20231031,104700,110867900,23650,23650,23650,23650,20
|
|
20231031,104600,110394900,23650,23650,23650,23650,0
|
|
20231031,104500,110394900,23650,23650,23650,23650,0
|
|
20231031,104400,110394900,23650,23650,23650,23650,0
|
|
20231031,104300,110394900,23650,23650,23650,23650,0
|
|
20231031,104200,110394900,23650,23650,23650,23650,5
|
|
20231031,104100,110276650,23700,23700,23700,23700,140
|
|
20231031,104000,106958650,23700,23700,23700,23700,0
|
|
20231031,103900,106958650,23700,23700,23700,23700,0
|
|
20231031,103800,106958650,23700,23700,23700,23700,0
|
|
20231031,103700,106958650,23700,23700,23700,23700,0
|
|
20231031,103600,106958650,23700,23700,23700,23700,0
|
|
20231031,103500,106958650,23700,23700,23700,23700,0
|
|
20231031,103400,106958650,23700,23700,23700,23700,100
|
|
20231031,103300,104588650,23650,23650,23650,23650,0
|
|
20231031,103200,104588650,23650,23650,23650,23650,5
|
|
20231031,103100,104470400,23650,23650,23650,23650,0
|
|
20231031,103000,104470400,23650,23650,23650,23650,110
|
|
20231031,102900,101868900,23700,23700,23700,23700,0
|
|
20231031,102800,101868900,23700,23700,23700,23700,0
|
|
20231031,102700,101868900,23700,23700,23700,23700,1
|
|
20231031,102600,101845200,23600,23600,23600,23600,0
|
|
20231031,102500,101845200,23600,23600,23600,23600,0
|
|
20231031,102400,101845200,23600,23600,23600,23600,0
|
|
20231031,102300,101845200,23600,23600,23600,23600,0
|
|
20231031,102200,101845200,23600,23600,23600,23600,4
|
|
20231031,102100,101750800,23600,23650,23650,23600,126
|
|
20231031,102000,98771900,23700,23700,23700,23700,0
|
|
20231031,101900,98771900,23700,23700,23700,23700,0
|
|
20231031,101800,98771900,23700,23700,23700,23700,5
|
|
20231031,101700,98653400,23600,23600,23600,23600,0
|
|
20231031,101600,98653400,23600,23650,23650,23600,260
|
|
20231031,101500,92510300,23700,23700,23700,23700,5
|
|
20231031,101400,92391800,23700,23700,23700,23700,0
|
|
20231031,101300,92391800,23700,23700,23700,23700,605
|
|
20231031,101200,78053300,23750,23750,23750,23750,10
|
|
20231031,101100,77815800,23750,23750,23750,23750,0
|
|
20231031,101000,77815800,23750,23750,23750,23750,50
|
|
20231031,100900,76628300,23750,23750,23750,23750,150
|
|
20231031,100800,73065800,23750,23750,23750,23750,10
|
|
20231031,100700,72828300,23750,23750,23750,23750,0
|
|
20231031,100600,72828300,23750,23750,23750,23750,103
|
|
20231031,100500,70382050,23800,23800,23800,23800,0
|
|
20231031,100400,70382050,23800,23800,23800,23800,0
|
|
20231031,100300,70382050,23800,23800,23800,23800,100
|
|
20231031,100200,68002050,23750,23750,23750,23750,0
|
|
20231031,100100,68002050,23750,23750,23750,23750,101
|
|
20231031,100000,65603300,23800,23800,23800,23800,0
|
|
20231031,095900,65603300,23800,23800,23800,23800,0
|
|
20231031,095800,65603300,23800,23800,23800,23800,3
|
|
20231031,095700,65531900,23750,23750,23750,23750,20
|
|
20231031,095600,65056900,23750,23750,23750,23750,1
|
|
20231031,095500,65033150,23750,23750,23750,23750,20
|
|
20231031,095400,64558150,23750,23750,23750,23750,0
|
|
20231031,095300,64558150,23750,23750,23750,23750,210
|
|
20231031,095200,59570650,23750,23750,23750,23750,2
|
|
20231031,095100,59523150,23750,23750,23750,23750,2
|
|
20231031,095000,59475650,23800,23800,23800,23800,0
|
|
20231031,094900,59475650,23800,23800,23800,23800,0
|
|
20231031,094800,59475650,23800,23800,23800,23800,0
|
|
20231031,094700,59475650,23800,23800,23800,23800,0
|
|
20231031,094600,59475650,23800,23750,23800,23750,41
|
|
20231031,094500,58501850,23800,23800,23800,23800,0
|
|
20231031,094400,58501850,23800,23700,23800,23700,11
|
|
20231031,094300,58240550,23750,23750,23750,23750,0
|
|
20231031,094200,58240550,23750,23750,23750,23750,377
|
|
20231031,094100,49286800,23800,23800,23800,23800,1
|
|
20231031,094000,49263000,23800,23800,23800,23800,0
|
|
20231031,093900,49263000,23800,23800,23800,23800,52
|
|
20231031,093800,48025400,23750,23850,23850,23750,187
|
|
20231031,093700,43577950,23850,23850,23850,23850,0
|
|
20231031,093600,43577950,23850,23850,23850,23850,0
|
|
20231031,093500,43577950,23850,23850,23850,23850,0
|
|
20231031,093400,43577950,23850,23850,23850,23850,1
|
|
20231031,093300,43554100,23700,23750,23750,23700,146
|
|
20231031,093200,40093450,23850,23850,23850,23850,1
|
|
20231031,093100,40069600,23850,23850,23850,23850,1
|
|
20231031,093000,40045750,23750,23750,23750,23750,40
|
|
20231031,092900,39095750,23750,23750,23750,23750,0
|
|
20231031,092800,39095750,23750,23800,23800,23750,85
|
|
20231031,092700,37075350,23800,23800,23800,23800,175
|
|
20231031,092600,32910350,23800,23800,23800,23800,90
|
|
20231031,092500,30768350,23900,23900,23900,23900,0
|
|
20231031,092400,30768350,23900,23900,23900,23900,3
|
|
20231031,092300,30696650,23950,23850,23950,23800,237
|
|
20231031,092200,25035350,23850,23850,23850,23850,111
|
|
20231031,092100,22388000,23850,23850,23850,23850,8
|
|
20231031,092000,22197200,23900,23900,23900,23900,1
|
|
20231031,091900,22173300,23900,23900,23900,23900,0
|
|
20231031,091800,22173300,23900,23900,23900,23900,0
|
|
20231031,091700,22173300,23900,23900,23900,23900,0
|
|
20231031,091600,22173300,23900,23850,23900,23850,6
|
|
20231031,091500,22030000,23900,23900,23900,23900,0
|
|
20231031,091400,22030000,23900,23900,23900,23900,0
|
|
20231031,091300,22030000,23900,23900,23900,23900,1
|
|
20231031,091200,22006100,23900,23900,23900,23900,0
|
|
20231031,091100,22006100,23900,23800,23900,23800,403
|
|
20231031,091000,12413200,23850,23850,23850,23850,0
|
|
20231031,090900,12413200,23850,23850,23850,23800,346
|
|
20231031,090800,4163600,23850,23850,23850,23850,15
|
|
20231031,090700,3805850,23950,23950,23950,23950,100
|
|
20231031,090600,1410850,23850,23850,23850,23850,0
|
|
20231031,090500,1410850,23850,23950,23950,23850,2
|
|
20231031,090400,1363050,23900,23900,23900,23900,0
|
|
20231031,090300,1363050,23900,23900,23900,23900,42
|
|
20231031,090200,359250,23950,23950,23950,23950,0
|
|
20231031,090100,359250,23950,23950,23950,23950,0
|
|
20231031,090000,359250,23950,23950,23950,23950,15
|