672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,200900,887879600,20950,20950,20950,20950,3794
|
|
20231030,200800,887879600,20950,20950,20950,20950,0
|
|
20231030,200700,887879600,20950,20950,20950,20950,0
|
|
20231030,200600,887879600,20950,20950,20950,20950,0
|
|
20231030,200500,887879600,20950,20950,20950,20950,0
|
|
20231030,200400,887879600,20950,20950,20950,20950,0
|
|
20231030,200300,887879600,20950,20950,20950,20950,0
|
|
20231030,200200,887879600,20950,20950,20950,20950,0
|
|
20231030,200100,887879600,20950,20950,20950,20950,0
|
|
20231030,200000,887879600,20950,20950,20950,20950,0
|
|
20231030,195900,887879600,20950,20950,20950,20950,0
|
|
20231030,195800,887879600,20950,20950,20950,20950,0
|
|
20231030,195700,887879600,20950,20950,20950,20950,0
|
|
20231030,195600,887879600,20950,20950,20950,20950,0
|
|
20231030,195500,887879600,20950,20950,20950,20950,0
|
|
20231030,195400,887879600,20950,20950,20950,20950,0
|
|
20231030,195300,887879600,20950,20950,20950,20950,0
|
|
20231030,195200,887879600,20950,20950,20950,20950,0
|
|
20231030,195100,887879600,20950,20950,20950,20950,0
|
|
20231030,195000,887879600,20950,20950,20950,20950,0
|
|
20231030,194900,887879600,20950,20950,20950,20950,0
|
|
20231030,194800,887879600,20950,20950,20950,20950,0
|
|
20231030,194700,887879600,20950,20950,20950,20950,0
|
|
20231030,194600,887879600,20950,20950,20950,20950,0
|
|
20231030,194500,887879600,20950,20950,20950,20950,0
|
|
20231030,194400,887879600,20950,20950,20950,20950,0
|
|
20231030,194300,887879600,20950,20950,20950,20950,0
|
|
20231030,194200,887879600,20950,20950,20950,20950,0
|
|
20231030,194100,887879600,20950,20950,20950,20950,0
|
|
20231030,194000,887879600,20950,20950,20950,20950,0
|
|
20231030,193900,887879600,20950,20950,20950,20950,3794
|
|
20231030,193800,887879600,20950,20950,20950,20950,0
|
|
20231030,193700,887879600,20950,20950,20950,20950,0
|
|
20231030,193600,887879600,20950,20950,20950,20950,0
|
|
20231030,193500,887879600,20950,20950,20950,20950,0
|
|
20231030,193400,887879600,20950,20950,20950,20950,0
|
|
20231030,193300,887879600,20950,20950,20950,20950,0
|
|
20231030,193200,887879600,20950,20950,20950,20950,0
|
|
20231030,193100,887879600,20950,20950,20950,20950,0
|
|
20231030,193000,887879600,20950,20950,20950,20950,0
|
|
20231030,192900,887879600,20950,20950,20950,20950,0
|
|
20231030,192800,887879600,20950,20950,20950,20950,0
|
|
20231030,192700,887879600,20950,20950,20950,20950,0
|
|
20231030,192600,887879600,20950,20950,20950,20950,0
|
|
20231030,192500,887879600,20950,20950,20950,20950,0
|
|
20231030,192400,887879600,20950,20950,20950,20950,0
|
|
20231030,192300,887879600,20950,20950,20950,20950,0
|
|
20231030,192200,887879600,20950,20950,20950,20950,0
|
|
20231030,192100,887879600,20950,20950,20950,20950,0
|
|
20231030,192000,887879600,20950,20950,20950,20950,0
|
|
20231030,191900,887879600,20950,20950,20950,20950,0
|
|
20231030,191800,887879600,20950,20950,20950,20950,0
|
|
20231030,191700,887879600,20950,20950,20950,20950,0
|
|
20231030,191600,887879600,20950,20950,20950,20950,0
|
|
20231030,191500,887879600,20950,20950,20950,20950,0
|
|
20231030,191400,887879600,20950,20950,20950,20950,0
|
|
20231030,191300,887879600,20950,20950,20950,20950,0
|
|
20231030,191200,887879600,20950,20950,20950,20950,0
|
|
20231030,191100,887879600,20950,20950,20950,20950,0
|
|
20231030,191000,887879600,20950,20950,20950,20950,0
|
|
20231030,190900,887879600,20950,20950,20950,20950,3794
|
|
20231030,190800,887879600,20950,20950,20950,20950,0
|
|
20231030,190700,887879600,20950,20950,20950,20950,0
|
|
20231030,190600,887879600,20950,20950,20950,20950,0
|
|
20231030,190500,887879600,20950,20950,20950,20950,0
|
|
20231030,190400,887879600,20950,20950,20950,20950,0
|
|
20231030,190300,887879600,20950,20950,20950,20950,0
|
|
20231030,190200,887879600,20950,20950,20950,20950,0
|
|
20231030,190100,887879600,20950,20950,20950,20950,0
|
|
20231030,190000,887879600,20950,20950,20950,20950,0
|
|
20231030,185900,887879600,20950,20950,20950,20950,0
|
|
20231030,185800,887879600,20950,20950,20950,20950,0
|
|
20231030,185700,887879600,20950,20950,20950,20950,0
|
|
20231030,185600,887879600,20950,20950,20950,20950,0
|
|
20231030,185500,887879600,20950,20950,20950,20950,0
|
|
20231030,185400,887879600,20950,20950,20950,20950,0
|
|
20231030,185300,887879600,20950,20950,20950,20950,0
|
|
20231030,185200,887879600,20950,20950,20950,20950,0
|
|
20231030,185100,887879600,20950,20950,20950,20950,0
|
|
20231030,185000,887879600,20950,20950,20950,20950,0
|
|
20231030,184900,887879600,20950,20950,20950,20950,0
|
|
20231030,184800,887879600,20950,20950,20950,20950,0
|
|
20231030,184700,887879600,20950,20950,20950,20950,0
|
|
20231030,184600,887879600,20950,20950,20950,20950,0
|
|
20231030,184500,887879600,20950,20950,20950,20950,0
|
|
20231030,184400,887879600,20950,20950,20950,20950,0
|
|
20231030,184300,887879600,20950,20950,20950,20950,0
|
|
20231030,184200,887879600,20950,20950,20950,20950,0
|
|
20231030,184100,887879600,20950,20950,20950,20950,0
|
|
20231030,184000,887879600,20950,20950,20950,20950,0
|
|
20231030,183900,887879600,20950,20950,20950,20950,3794
|
|
20231030,183800,887879600,20950,20950,20950,20950,0
|
|
20231030,183700,887879600,20950,20950,20950,20950,0
|
|
20231030,183600,887879600,20950,20950,20950,20950,0
|
|
20231030,183500,887879600,20950,20950,20950,20950,0
|
|
20231030,183400,887879600,20950,20950,20950,20950,0
|
|
20231030,183300,887879600,20950,20950,20950,20950,0
|
|
20231030,183200,887879600,20950,20950,20950,20950,0
|
|
20231030,183100,887879600,20950,20950,20950,20950,0
|
|
20231030,183000,887879600,20950,20950,20950,20950,0
|
|
20231030,182900,887879600,20950,20950,20950,20950,0
|
|
20231030,182800,887879600,20950,20950,20950,20950,0
|
|
20231030,182700,887879600,20950,20950,20950,20950,0
|
|
20231030,182600,887879600,20950,20950,20950,20950,0
|
|
20231030,182500,887879600,20950,20950,20950,20950,0
|
|
20231030,182400,887879600,20950,20950,20950,20950,0
|
|
20231030,182300,887879600,20950,20950,20950,20950,0
|
|
20231030,182200,887879600,20950,20950,20950,20950,0
|
|
20231030,182100,887879600,20950,20950,20950,20950,0
|
|
20231030,182000,887879600,20950,20950,20950,20950,0
|
|
20231030,181900,887879600,20950,20950,20950,20950,0
|
|
20231030,181800,887879600,20950,20950,20950,20950,0
|
|
20231030,181700,887879600,20950,20950,20950,20950,0
|
|
20231030,181600,887879600,20950,20950,20950,20950,0
|
|
20231030,181500,887879600,20950,20950,20950,20950,0
|
|
20231030,181400,887879600,20950,20950,20950,20950,0
|
|
20231030,181300,887879600,20950,20950,20950,20950,0
|
|
20231030,181200,887879600,20950,20950,20950,20950,0
|
|
20231030,181100,887879600,20950,20950,20950,20950,0
|
|
20231030,181000,887879600,20950,20950,20950,20950,0
|
|
20231030,180900,887879600,20950,20950,20950,20950,3794
|
|
20231030,180800,887879600,20950,20950,20950,20950,0
|
|
20231030,180700,887879600,20950,20950,20950,20950,0
|
|
20231030,180600,887879600,20950,20950,20950,20950,0
|
|
20231030,180500,887879600,20950,20950,20950,20950,0
|
|
20231030,180400,887879600,20950,20950,20950,20950,0
|
|
20231030,180300,887879600,20950,20950,20950,20950,0
|
|
20231030,180200,887879600,20950,20950,20950,20950,0
|
|
20231030,180100,887879600,20950,20950,20950,20950,0
|
|
20231030,180000,887879600,20950,20950,20950,20950,0
|
|
20231030,175900,887879600,20950,20950,20950,20950,0
|
|
20231030,175800,887879600,20950,20950,20950,20950,0
|
|
20231030,175700,887879600,20950,20950,20950,20950,0
|
|
20231030,175600,887879600,20950,20950,20950,20950,0
|
|
20231030,175500,887879600,20950,20950,20950,20950,0
|
|
20231030,175400,887879600,20950,20950,20950,20950,0
|
|
20231030,175300,887879600,20950,20950,20950,20950,0
|
|
20231030,175200,887879600,20950,20950,20950,20950,0
|
|
20231030,175100,887879600,20950,20950,20950,20950,0
|
|
20231030,175000,887879600,20950,20950,20950,20950,0
|
|
20231030,174900,887879600,20950,20950,20950,20950,0
|
|
20231030,174800,887879600,20950,20950,20950,20950,0
|
|
20231030,174700,887879600,20950,20950,20950,20950,0
|
|
20231030,174600,887879600,20950,20950,20950,20950,0
|
|
20231030,174500,887879600,20950,20950,20950,20950,0
|
|
20231030,174400,887879600,20950,20950,20950,20950,0
|
|
20231030,174300,887879600,20950,20950,20950,20950,0
|
|
20231030,174200,887879600,20950,20950,20950,20950,0
|
|
20231030,174100,887879600,20950,20950,20950,20950,0
|
|
20231030,174000,887879600,20950,20950,20950,20950,0
|
|
20231030,173900,887879600,20950,20950,20950,20950,3794
|
|
20231030,173800,887879600,20950,20950,20950,20950,0
|
|
20231030,173700,887879600,20950,20950,20950,20950,0
|
|
20231030,173600,887879600,20950,20950,20950,20950,0
|
|
20231030,173500,887879600,20950,20950,20950,20950,0
|
|
20231030,173400,887879600,20950,20950,20950,20950,0
|
|
20231030,173300,887879600,20950,20950,20950,20950,0
|
|
20231030,173200,887879600,20950,20950,20950,20950,0
|
|
20231030,173100,887879600,20950,20950,20950,20950,0
|
|
20231030,173000,887879600,20950,20950,20950,20950,0
|
|
20231030,172900,887879600,20950,20950,20950,20950,0
|
|
20231030,172800,887879600,20950,20950,20950,20950,0
|
|
20231030,172700,887879600,20950,20950,20950,20950,0
|
|
20231030,172600,887879600,20950,20950,20950,20950,0
|
|
20231030,172500,887879600,20950,20950,20950,20950,0
|
|
20231030,172400,887879600,20950,20950,20950,20950,0
|
|
20231030,172300,887879600,20950,20950,20950,20950,0
|
|
20231030,172200,887879600,20950,20950,20950,20950,0
|
|
20231030,172100,887879600,20950,20950,20950,20950,0
|
|
20231030,172000,887879600,20950,20950,20950,20950,0
|
|
20231030,171900,887879600,20950,20950,20950,20950,0
|
|
20231030,171800,887879600,20950,20950,20950,20950,0
|
|
20231030,171700,887879600,20950,20950,20950,20950,0
|
|
20231030,171600,887879600,20950,20950,20950,20950,0
|
|
20231030,171500,887879600,20950,20950,20950,20950,0
|
|
20231030,171400,887879600,20950,20950,20950,20950,0
|
|
20231030,171300,887879600,20950,20950,20950,20950,0
|
|
20231030,171200,887879600,20950,20950,20950,20950,0
|
|
20231030,171100,887879600,20950,20950,20950,20950,0
|
|
20231030,171000,887879600,20950,20950,20950,20950,0
|
|
20231030,170900,887879600,20950,20950,20950,20950,3794
|
|
20231030,170800,887879600,20950,20950,20950,20950,0
|
|
20231030,170700,887879600,20950,20950,20950,20950,0
|
|
20231030,170600,887879600,20950,20950,20950,20950,0
|
|
20231030,170500,887879600,20950,20950,20950,20950,0
|
|
20231030,170400,887879600,20950,20950,20950,20950,0
|
|
20231030,170300,887879600,20950,20950,20950,20950,0
|
|
20231030,170200,887879600,20950,20950,20950,20950,0
|
|
20231030,170100,887879600,20950,20950,20950,20950,0
|
|
20231030,170000,887879600,20950,20950,20950,20950,0
|
|
20231030,165900,887879600,20950,20950,20950,20950,0
|
|
20231030,165800,887879600,20950,20950,20950,20950,0
|
|
20231030,165700,887879600,20950,20950,20950,20950,0
|
|
20231030,165600,887879600,20950,20950,20950,20950,0
|
|
20231030,165500,887879600,20950,20950,20950,20950,0
|
|
20231030,165400,887879600,20950,20950,20950,20950,0
|
|
20231030,165300,887879600,20950,20950,20950,20950,0
|
|
20231030,165200,887879600,20950,20950,20950,20950,0
|
|
20231030,165100,887879600,20950,20950,20950,20950,0
|
|
20231030,165000,887879600,20950,20950,20950,20950,0
|
|
20231030,164900,887879600,20950,20950,20950,20950,0
|
|
20231030,164800,887879600,20950,20950,20950,20950,0
|
|
20231030,164700,887879600,20950,20950,20950,20950,0
|
|
20231030,164600,887879600,20950,20950,20950,20950,0
|
|
20231030,164500,887879600,20950,20950,20950,20950,0
|
|
20231030,164400,887879600,20950,20950,20950,20950,0
|
|
20231030,164300,887879600,20950,20950,20950,20950,0
|
|
20231030,164200,887879600,20950,20950,20950,20950,0
|
|
20231030,164100,887879600,20950,20950,20950,20950,0
|
|
20231030,164000,887879600,20950,20950,20950,20950,0
|
|
20231030,163900,887879600,20950,20950,20950,20950,3794
|
|
20231030,163800,887879600,20950,20950,20950,20950,0
|
|
20231030,163700,887879600,20950,20950,20950,20950,0
|
|
20231030,163600,887879600,20950,20950,20950,20950,0
|
|
20231030,163500,887879600,20950,20950,20950,20950,0
|
|
20231030,163400,887879600,20950,20950,20950,20950,0
|
|
20231030,163300,887879600,20950,20950,20950,20950,0
|
|
20231030,163200,887879600,20950,20950,20950,20950,0
|
|
20231030,163100,887879600,20950,20950,20950,20950,0
|
|
20231030,163000,887879600,20950,20950,20950,20950,0
|
|
20231030,162900,887879600,20950,20950,20950,20950,0
|
|
20231030,162800,887879600,20950,20950,20950,20950,0
|
|
20231030,162700,887879600,20950,20950,20950,20950,0
|
|
20231030,162600,887879600,20950,20950,20950,20950,0
|
|
20231030,162500,887879600,20950,20950,20950,20950,0
|
|
20231030,162400,887879600,20950,20950,20950,20950,0
|
|
20231030,162300,887879600,20950,20950,20950,20950,0
|
|
20231030,162200,887879600,20950,20950,20950,20950,0
|
|
20231030,162100,887879600,20950,20950,20950,20950,0
|
|
20231030,162000,887879600,20950,20950,20950,20950,0
|
|
20231030,161900,887879600,20950,20950,20950,20950,0
|
|
20231030,161800,887879600,20950,20950,20950,20950,0
|
|
20231030,161700,887879600,20950,20950,20950,20950,0
|
|
20231030,161600,887879600,20950,20950,20950,20950,0
|
|
20231030,161500,887879600,20950,20950,20950,20950,0
|
|
20231030,161400,887879600,20950,20950,20950,20950,0
|
|
20231030,161300,887879600,20950,20950,20950,20950,0
|
|
20231030,161200,887879600,20950,20950,20950,20950,0
|
|
20231030,161100,887879600,20950,20950,20950,20950,0
|
|
20231030,161000,887879600,20950,20950,20950,20950,0
|
|
20231030,160900,887879600,20950,20950,20950,20950,3794
|
|
20231030,160800,887879600,20950,20950,20950,20950,0
|
|
20231030,160700,887879600,20950,20950,20950,20950,0
|
|
20231030,160600,887879600,20950,20950,20950,20950,0
|
|
20231030,160500,887879600,20950,20950,20950,20950,0
|
|
20231030,160400,887879600,20950,20950,20950,20950,0
|
|
20231030,160300,887879600,20950,20950,20950,20950,0
|
|
20231030,160200,887879600,20950,20950,20950,20950,0
|
|
20231030,160100,887879600,20950,20950,20950,20950,0
|
|
20231030,160000,887879600,20950,20950,20950,20950,0
|
|
20231030,155900,887879600,20950,20950,20950,20950,0
|
|
20231030,155800,887879600,20950,20950,20950,20950,0
|
|
20231030,155700,887879600,20950,20950,20950,20950,0
|
|
20231030,155600,887879600,20950,20950,20950,20950,0
|
|
20231030,155500,887879600,20950,20950,20950,20950,0
|
|
20231030,155400,887879600,20950,20950,20950,20950,0
|
|
20231030,155300,887879600,20950,20950,20950,20950,0
|
|
20231030,155200,887879600,20950,20950,20950,20950,0
|
|
20231030,155100,887879600,20950,20950,20950,20950,0
|
|
20231030,155000,887879600,20950,20950,20950,20950,0
|
|
20231030,154900,887879600,20950,20950,20950,20950,0
|
|
20231030,154800,887879600,20950,20950,20950,20950,0
|
|
20231030,154700,887879600,20950,20950,20950,20950,0
|
|
20231030,154600,887879600,20950,20950,20950,20950,0
|
|
20231030,154500,887879600,20950,20950,20950,20950,0
|
|
20231030,154400,887879600,20950,20950,20950,20950,0
|
|
20231030,154300,887879600,20950,20950,20950,20950,0
|
|
20231030,154200,887879600,20950,20950,20950,20950,0
|
|
20231030,154100,887879600,20950,20950,20950,20950,0
|
|
20231030,154000,887879600,20950,20950,20950,20950,0
|
|
20231030,153900,887879600,20950,20950,20950,20950,3794
|
|
20231030,153800,887879600,20950,20950,20950,20950,0
|
|
20231030,153700,887879600,20950,20950,20950,20950,0
|
|
20231030,153600,887879600,20950,20950,20950,20950,0
|
|
20231030,153500,887879600,20950,20950,20950,20950,0
|
|
20231030,153400,887879600,20950,20950,20950,20950,0
|
|
20231030,153300,887879600,20950,20950,20950,20950,0
|
|
20231030,153200,887879600,20950,20950,20950,20950,0
|
|
20231030,153100,887879600,20950,20950,20950,20950,0
|
|
20231030,153000,887879600,20950,20950,20950,20950,3794
|
|
20231030,152900,808395300,21000,21000,21000,21000,0
|
|
20231030,152800,808395300,21000,21000,21000,21000,0
|
|
20231030,152700,808395300,21000,21000,21000,21000,0
|
|
20231030,152600,808395300,21000,21000,21000,21000,0
|
|
20231030,152500,808395300,21000,21000,21000,21000,0
|
|
20231030,152400,808395300,21000,21000,21000,21000,0
|
|
20231030,152300,808395300,21000,21000,21000,21000,0
|
|
20231030,152200,808395300,21000,21000,21000,21000,0
|
|
20231030,152100,808395300,21000,21000,21000,21000,0
|
|
20231030,152000,808395300,21000,21000,21000,21000,0
|
|
20231030,151900,808395300,21000,21100,21100,21000,161
|
|
20231030,151800,805008300,21000,21050,21050,21000,387
|
|
20231030,151700,796876950,21100,21050,21100,21050,2245
|
|
20231030,151600,749599150,21050,21050,21050,21050,1
|
|
20231030,151500,749578100,21000,21050,21050,20950,40
|
|
20231030,151400,748738100,21000,21000,21000,21000,0
|
|
20231030,151300,748738100,21000,21050,21050,21000,60
|
|
20231030,151200,747478050,21050,21000,21050,20950,208
|
|
20231030,151100,743105150,20950,21050,21050,20950,85
|
|
20231030,151000,741321700,21050,21050,21050,20950,98
|
|
20231030,150900,739260800,21050,21000,21050,21000,67
|
|
20231030,150800,737853750,21000,21000,21000,21000,4
|
|
20231030,150700,737769750,21050,21050,21050,21050,3
|
|
20231030,150600,737706600,21050,21050,21050,21000,26
|
|
20231030,150500,737159350,21000,21000,21000,20950,163
|
|
20231030,150400,733736400,21000,21000,21000,20950,7
|
|
20231030,150300,733589450,20950,20950,20950,20950,101
|
|
20231030,150200,731473500,20950,20950,21000,20950,113
|
|
20231030,150100,729105600,20950,21000,21000,20950,33
|
|
20231030,150000,728414100,20950,20950,21000,20950,195
|
|
20231030,145900,724325100,20950,20950,20950,20950,275
|
|
20231030,145800,718563850,20850,20850,20850,20850,41
|
|
20231030,145700,717709000,20950,20850,20950,20850,7
|
|
20231030,145600,717562550,20950,20950,20950,20950,2
|
|
20231030,145500,717520650,20850,20900,20900,20850,30
|
|
20231030,145400,716894000,20950,20900,20950,20850,38
|
|
20231030,145300,716101300,20950,20950,20950,20950,11
|
|
20231030,145200,715870850,20950,20950,20950,20950,6
|
|
20231030,145100,715745150,20850,20900,20900,20850,278
|
|
20231030,145000,709936800,20900,20900,20950,20900,35
|
|
20231030,144900,709205250,20900,21000,21000,20900,99
|
|
20231030,144800,707134350,21000,20900,21000,20900,105
|
|
20231030,144700,704939600,20950,20950,20950,20950,193
|
|
20231030,144600,700896250,21000,21000,21000,21000,2
|
|
20231030,144500,700854250,21000,20950,21000,20950,4
|
|
20231030,144400,700770300,20950,20950,20950,20950,1
|
|
20231030,144300,700749350,21050,20950,21050,20950,10
|
|
20231030,144200,700539150,20950,20950,20950,20950,800
|
|
20231030,144100,683779150,20950,20950,20950,20950,1
|
|
20231030,144000,683758200,21000,21000,21000,21000,100
|
|
20231030,143900,681658200,21100,21000,21100,21000,491
|
|
20231030,143800,671322700,20950,21000,21000,20950,557
|
|
20231030,143700,659625850,21050,21050,21050,21050,6
|
|
20231030,143600,659499550,21050,21000,21050,21000,6
|
|
20231030,143500,659373300,21000,21000,21000,21000,2
|
|
20231030,143400,659331300,21000,21050,21050,21000,10
|
|
20231030,143300,659121000,21000,21000,21000,21000,83
|
|
20231030,143200,657378000,21000,21050,21050,20950,136
|
|
20231030,143100,654522000,21000,21050,21050,21000,42
|
|
20231030,143000,653639750,21000,21000,21000,21000,5
|
|
20231030,142900,653534750,21050,21050,21050,21000,43
|
|
20231030,142800,652631500,21000,21050,21050,21000,4
|
|
20231030,142700,652547350,21050,21050,21050,21050,6
|
|
20231030,142600,652421050,21000,21000,21000,21000,35
|
|
20231030,142500,651686050,21050,21050,21050,21050,14
|
|
20231030,142400,651391350,21050,21000,21050,21000,10
|
|
20231030,142300,651181150,21000,20950,21200,20950,678
|
|
20231030,142200,636836250,21000,21000,21000,20950,7
|
|
20231030,142100,636689300,21000,21000,21000,21000,82
|
|
20231030,142000,634967300,20950,20950,20950,20950,14
|
|
20231030,141900,634674000,21000,21000,21000,20950,5
|
|
20231030,141800,634569050,21000,20950,21000,20950,26
|
|
20231030,141700,634024250,20950,21000,21000,20950,58
|
|
20231030,141600,632806400,21000,21100,21100,21000,30
|
|
20231030,141500,632176000,21100,21100,21100,21100,5
|
|
20231030,141400,632070500,20950,20950,20950,20950,1
|
|
20231030,141300,632049550,21100,21100,21100,20950,40
|
|
20231030,141200,631205850,21000,21000,21000,21000,22
|
|
20231030,141100,630743850,21000,21150,21150,21000,50
|
|
20231030,141000,629693700,21000,21150,21150,21000,3
|
|
20231030,140900,629630400,21150,21150,21150,21000,134
|
|
20231030,140800,626815350,21150,21150,21150,21150,0
|
|
20231030,140700,626815350,21150,21050,21150,21050,9
|
|
20231030,140600,626625200,21200,21200,21200,21200,1
|
|
20231030,140500,626604000,21200,21200,21200,21050,40
|
|
20231030,140400,625761550,21200,21200,21200,21200,6
|
|
20231030,140300,625634350,21100,21100,21100,21100,4
|
|
20231030,140200,625549950,21100,21100,21100,21100,3
|
|
20231030,140100,625486650,21200,21250,21250,21050,11
|
|
20231030,140000,625253600,21200,21200,21200,21200,161
|
|
20231030,135900,621840400,21200,21200,21200,21200,49
|
|
20231030,135800,620801600,21200,21200,21200,21200,2
|
|
20231030,135700,620759200,21200,21100,21200,21100,306
|
|
20231030,135600,614287900,21000,21000,21000,21000,0
|
|
20231030,135500,614287900,21000,21100,21100,21000,42
|
|
20231030,135400,613405800,21100,21050,21100,21050,7
|
|
20231030,135300,613258250,21050,21050,21050,21050,100
|
|
20231030,135200,611153250,21050,21050,21100,21050,82
|
|
20231030,135100,609426900,21100,21100,21100,21100,1
|
|
20231030,135000,609405800,21100,21100,21100,21100,2
|
|
20231030,134900,609363600,21100,21100,21100,21100,3
|
|
20231030,134800,609300300,21100,21000,21100,21000,6
|
|
20231030,134700,609173800,21100,21050,21100,21050,329
|
|
20231030,134600,602245350,21050,21050,21050,21050,8
|
|
20231030,134500,602076950,21050,21050,21050,21050,8
|
|
20231030,134400,601908550,21050,21050,21050,21050,1
|
|
20231030,134300,601887500,21050,21050,21050,21000,14
|
|
20231030,134200,601593150,21000,21000,21000,21000,0
|
|
20231030,134100,601593150,21000,21000,21000,21000,0
|
|
20231030,134000,601593150,21000,21000,21000,21000,124
|
|
20231030,133900,598989150,21000,21000,21000,21000,37
|
|
20231030,133800,598212150,21000,21000,21000,21000,5
|
|
20231030,133700,598107150,21000,20950,21000,20950,8
|
|
20231030,133600,597939350,21000,21000,21000,21000,2
|
|
20231030,133500,597897350,21000,21000,21000,21000,15
|
|
20231030,133400,597582350,21000,21000,21000,21000,12
|
|
20231030,133300,597330350,21000,21000,21000,21000,1
|
|
20231030,133200,597309350,21000,20950,21000,20950,22
|
|
20231030,133100,596848350,21000,20950,21000,20950,108
|
|
20231030,133000,594585600,20950,20950,20950,20950,3
|
|
20231030,132900,594522750,20950,20950,20950,20950,3
|
|
20231030,132800,594459900,20950,20950,20950,20950,1
|
|
20231030,132700,594438950,20950,20900,20950,20900,15
|
|
20231030,132600,594125100,20900,20900,20900,20900,0
|
|
20231030,132500,594125100,20900,20950,20950,20900,40
|
|
20231030,132400,593289000,20950,20950,20950,20950,5
|
|
20231030,132300,593184250,20950,20950,20950,20950,4
|
|
20231030,132200,593100450,20950,20950,20950,20950,6
|
|
20231030,132100,592974750,20900,20900,20900,20900,33
|
|
20231030,132000,592285050,20950,20950,20950,20950,0
|
|
20231030,131900,592285050,20950,20950,20950,20950,3
|
|
20231030,131800,592222200,20950,20950,20950,20900,63
|
|
20231030,131700,590905100,20950,20950,20950,20950,1
|
|
20231030,131600,590884150,20900,20950,20950,20900,28
|
|
20231030,131500,590298850,20950,20900,20950,20900,51
|
|
20231030,131400,589232700,20900,20900,20950,20900,65
|
|
20231030,131300,587874150,20900,20950,20950,20900,32
|
|
20231030,131200,587205050,20950,20900,20950,20900,134
|
|
20231030,131100,584404400,20900,20900,20900,20900,0
|
|
20231030,131000,584404400,20900,20900,20900,20900,31
|
|
20231030,130900,583756500,20950,20900,20950,20900,7
|
|
20231030,130800,583609950,20900,20950,20950,20850,762
|
|
20231030,130700,567721550,20950,20950,20950,20950,8
|
|
20231030,130600,567553950,20850,20850,20850,20850,1
|
|
20231030,130500,567533100,20850,20900,20900,20850,301
|
|
20231030,130400,561243050,21050,21100,21100,20850,506
|
|
20231030,130300,550668550,21000,21000,21000,21000,0
|
|
20231030,130200,550668550,21000,21100,21100,21000,53
|
|
20231030,130100,549555450,21100,21100,21100,21000,10
|
|
20231030,130000,549344550,21100,21100,21100,21100,0
|
|
20231030,125900,549344550,21100,21100,21100,21100,2
|
|
20231030,125800,549302350,21100,21100,21100,21100,2
|
|
20231030,125700,549260150,21100,21100,21100,21100,6
|
|
20231030,125600,549133550,21100,21100,21100,21000,362
|
|
20231030,125500,541531250,21100,21100,21100,21100,1
|
|
20231030,125400,541510150,21100,21100,21100,21100,7
|
|
20231030,125300,541362450,21100,21100,21100,21100,28
|
|
20231030,125200,540771650,21100,21100,21100,21100,8
|
|
20231030,125100,540602850,21100,21100,21100,21100,1
|
|
20231030,125000,540581750,21100,21100,21100,21100,4
|
|
20231030,124900,540497350,21100,21100,21100,21100,2
|
|
20231030,124800,540455150,21100,21100,21100,21100,6
|
|
20231030,124700,540328550,21100,21100,21100,21100,2
|
|
20231030,124600,540286350,21100,21100,21100,21100,2
|
|
20231030,124500,540244150,21100,21100,21100,21100,5
|
|
20231030,124400,540138650,21000,21000,21000,21000,1
|
|
20231030,124300,540117650,21100,21100,21100,21100,7
|
|
20231030,124200,539969950,21100,21100,21100,21100,0
|
|
20231030,124100,539969950,21100,21100,21100,21100,2
|
|
20231030,124000,539927750,21100,21100,21100,21100,4
|
|
20231030,123900,539843350,21100,21100,21100,21100,6
|
|
20231030,123800,539716750,21100,21100,21100,21100,2
|
|
20231030,123700,539674550,21100,21100,21100,21050,73
|
|
20231030,123600,538137650,21100,21100,21100,21100,2
|
|
20231030,123500,538095450,21100,21050,21100,21050,23
|
|
20231030,123400,537611250,21100,21100,21100,21050,9
|
|
20231030,123300,537421400,21050,21050,21050,21050,51
|
|
20231030,123200,536347850,21050,21000,21050,21000,156
|
|
20231030,123100,533066550,21050,21050,21050,21050,8
|
|
20231030,123000,532898150,21050,21050,21050,21050,2
|
|
20231030,122900,532856050,21050,21050,21050,21050,3
|
|
20231030,122800,532792900,21050,21050,21050,21050,1
|
|
20231030,122700,532771850,21050,21050,21050,21050,9
|
|
20231030,122600,532582400,21050,21050,21050,21050,0
|
|
20231030,122500,532582400,21050,21050,21050,21050,6
|
|
20231030,122400,532456100,21050,21050,21050,21050,6
|
|
20231030,122300,532329800,21050,21050,21050,21050,65
|
|
20231030,122200,530961550,21050,21050,21050,21050,30
|
|
20231030,122100,530330050,21000,21000,21000,21000,7
|
|
20231030,122000,530183050,21000,20950,21000,20950,140
|
|
20231030,121900,527243550,20950,20900,20950,20900,12
|
|
20231030,121800,526992200,20950,20900,20950,20900,46
|
|
20231030,121700,526030550,20950,20950,20950,20950,10
|
|
20231030,121600,525821050,20950,20950,20950,20950,2
|
|
20231030,121500,525779150,20950,20850,20950,20850,126
|
|
20231030,121400,523142850,20900,20950,20950,20900,25
|
|
20231030,121300,522619800,20950,20950,20950,20900,18
|
|
20231030,121200,522242750,20900,20900,20900,20900,19
|
|
20231030,121100,521845650,20900,20900,20900,20900,40
|
|
20231030,121000,521009650,20900,20850,20900,20850,26
|
|
20231030,120900,520467450,20950,20900,20950,20900,23
|
|
20231030,120800,519985750,20900,20950,20950,20900,22
|
|
20231030,120700,519525900,20950,21000,21000,20950,9
|
|
20231030,120600,519337250,20950,21000,21000,20950,564
|
|
20231030,120500,507494800,21000,21050,21050,21000,3
|
|
20231030,120400,507431700,21050,21050,21050,21050,7
|
|
20231030,120300,507284350,21000,21050,21050,21000,35
|
|
20231030,120200,506549250,21050,21050,21050,21050,4
|
|
20231030,120100,506465050,21050,21050,21050,21050,5
|
|
20231030,120000,506359800,21050,21050,21050,21050,3
|
|
20231030,115900,506296650,21050,21050,21050,21050,38
|
|
20231030,115800,505496750,21050,21050,21050,21050,5
|
|
20231030,115700,505391500,21050,21050,21050,21050,28
|
|
20231030,115600,504802100,21000,21150,21150,21000,940
|
|
20231030,115500,484981600,21100,21100,21150,21100,208
|
|
20231030,115400,480591350,21150,21150,21150,21150,9
|
|
20231030,115300,480401000,21150,21150,21150,21150,22
|
|
20231030,115200,479935700,21150,21150,21200,21150,12
|
|
20231030,115100,479681650,21100,21200,21250,21100,176
|
|
20231030,115000,475960400,21200,21200,21200,21200,0
|
|
20231030,114900,475960400,21200,21150,21200,21150,22
|
|
20231030,114800,475495000,21150,21150,21150,21150,10
|
|
20231030,114700,475283500,21150,21150,21150,21150,6
|
|
20231030,114600,475156600,21150,21150,21150,21150,51
|
|
20231030,114500,474077950,21150,21150,21150,21150,9
|
|
20231030,114400,473887600,21150,21150,21150,21150,23
|
|
20231030,114300,473401150,21150,21150,21150,21150,8
|
|
20231030,114200,473231950,21150,21150,21150,21150,33
|
|
20231030,114100,472534000,21150,21150,21150,21150,2
|
|
20231030,114000,472491700,21150,21150,21150,21150,20
|
|
20231030,113900,472068700,21150,21150,21150,21150,9
|
|
20231030,113800,471878350,21150,21150,21150,21150,49
|
|
20231030,113700,470842000,21150,21150,21150,21150,12
|
|
20231030,113600,470588200,21150,21150,21150,21150,20
|
|
20231030,113500,470165200,21150,21150,21150,21150,31
|
|
20231030,113400,469509550,21150,21150,21150,21150,8
|
|
20231030,113300,469340350,21150,21100,21150,21100,62
|
|
20231030,113200,468029300,21150,21150,21150,21150,3
|
|
20231030,113100,467965850,21150,21150,21150,21150,31
|
|
20231030,113000,467310200,21150,21150,21150,21150,2
|
|
20231030,112900,467267900,21150,21150,21200,21150,57
|
|
20231030,112800,466061550,21200,21200,21200,21200,2
|
|
20231030,112700,466019150,21200,21200,21200,21200,27
|
|
20231030,112600,465446750,21200,21200,21200,21200,4
|
|
20231030,112500,465361950,21150,21200,21200,21150,141
|
|
20231030,112400,462373700,21200,21200,21200,21200,8
|
|
20231030,112300,462204100,21200,21200,21200,21200,21
|
|
20231030,112200,461758900,21200,21200,21200,21200,9
|
|
20231030,112100,461568100,21200,21200,21200,21200,3
|
|
20231030,112000,461504500,21200,21200,21200,21200,21
|
|
20231030,111900,461059300,21200,21200,21200,21200,0
|
|
20231030,111800,461059300,21200,21150,21200,21150,46
|
|
20231030,111700,460085100,21200,21200,21200,21200,2
|
|
20231030,111600,460042700,21200,21200,21200,21200,19
|
|
20231030,111500,459639900,21200,21200,21200,21200,10
|
|
20231030,111400,459427900,21150,21200,21200,21150,22
|
|
20231030,111300,458962500,21150,21200,21200,21150,102
|
|
20231030,111200,456804850,21150,21200,21250,21150,97
|
|
20231030,111100,454748500,21200,21250,21250,21200,56
|
|
20231030,111000,453561200,21250,21250,21250,21200,6
|
|
20231030,110900,453433850,21200,21250,21250,21200,22
|
|
20231030,110800,452967100,21200,21200,21200,21200,74
|
|
20231030,110700,451398300,21200,21200,21250,21200,23
|
|
20231030,110600,450910500,21200,21200,21200,21150,30
|
|
20231030,110500,450275500,21200,21250,21250,21200,22
|
|
20231030,110400,449808100,21200,21250,21250,21200,9
|
|
20231030,110300,449616950,21200,21200,21250,21200,21
|
|
20231030,110200,449170900,21200,21200,21200,21200,6
|
|
20231030,110100,449043700,21250,21200,21250,21200,27
|
|
20231030,110000,448471250,21200,21200,21200,21200,30
|
|
20231030,105900,447835250,21150,21150,21200,21150,237
|
|
20231030,105800,442822600,21100,21100,21100,21100,11
|
|
20231030,105700,442590500,21100,21100,21100,21100,29
|
|
20231030,105600,441978600,21100,21150,21150,21100,3
|
|
20231030,105500,441915250,21100,21100,21100,21100,39
|
|
20231030,105400,441092350,21100,21100,21100,21100,26
|
|
20231030,105300,440543750,21100,21000,21100,21000,227
|
|
20231030,105200,435765200,21000,21050,21050,21000,65
|
|
20231030,105100,434398850,21050,21100,21100,21000,561
|
|
20231030,105000,422591100,21100,21150,21150,21100,215
|
|
20231030,104900,418054500,21150,21200,21200,21150,4
|
|
20231030,104800,417969850,21150,21150,21200,21100,99
|
|
20231030,104700,415879200,21150,21150,21150,21100,129
|
|
20231030,104600,413153850,21150,21150,21200,21150,320
|
|
20231030,104500,406384700,21200,21200,21200,21100,570
|
|
20231030,104400,394316000,21250,21250,21250,21250,12
|
|
20231030,104300,394061000,21250,21300,21300,21200,60
|
|
20231030,104200,392786950,21300,21300,21300,21300,2
|
|
20231030,104100,392744350,21250,21250,21300,21200,56
|
|
20231030,104000,391555500,21350,21300,21350,21300,3
|
|
20231030,103900,391491550,21300,21300,21300,21300,26
|
|
20231030,103800,390937750,21300,21300,21350,21300,26
|
|
20231030,103700,390383800,21300,21350,21350,21300,49
|
|
20231030,103600,389339850,21350,21300,21350,21300,3
|
|
20231030,103500,389275850,21350,21350,21350,21350,19
|
|
20231030,103400,388870200,21300,21350,21350,21300,15
|
|
20231030,103300,388550400,21300,21300,21350,21300,21
|
|
20231030,103200,388102950,21300,21350,21350,21300,24
|
|
20231030,103100,387591650,21300,21300,21350,21300,60
|
|
20231030,103000,386313350,21300,21250,21300,21250,211
|
|
20231030,102900,381819700,21250,21200,21250,21200,135
|
|
20231030,102800,378953450,21200,21200,21200,21200,7
|
|
20231030,102700,378805050,21150,21200,21200,21150,27
|
|
20231030,102600,378233950,21200,21200,21200,21200,2
|
|
20231030,102500,378191550,21200,21250,21250,21200,11
|
|
20231030,102400,377958250,21250,21200,21250,21200,22
|
|
20231030,102300,377491350,21250,21250,21250,21250,235
|
|
20231030,102200,372497600,21250,21200,21250,21200,40
|
|
20231030,102100,371648750,21100,21100,21100,21100,36
|
|
20231030,102000,370889150,21200,21200,21200,21200,21
|
|
20231030,101900,370443950,21250,21250,21250,21250,0
|
|
20231030,101800,370443950,21250,21200,21250,21100,253
|
|
20231030,101700,365093550,21200,21250,21250,21200,20
|
|
20231030,101600,364669500,21200,21200,21200,21200,4
|
|
20231030,101500,364584700,21200,21200,21200,21200,25
|
|
20231030,101400,364054700,21250,21200,21250,21200,8
|
|
20231030,101300,363884800,21200,21250,21250,21200,47
|
|
20231030,101200,362887850,21250,21250,21250,21250,3
|
|
20231030,101100,362824100,21250,21150,21250,21100,58
|
|
20231030,101000,361598500,21250,21250,21250,21250,2
|
|
20231030,100900,361556000,21250,21150,21250,21100,27
|
|
20231030,100800,360984300,21100,21100,21100,21100,15
|
|
20231030,100700,360667800,21100,21200,21250,21100,128
|
|
20231030,100600,357965900,21200,21050,21200,21050,68
|
|
20231030,100500,356527150,21100,21150,21150,21100,157
|
|
20231030,100400,353211600,21200,21200,21200,21200,239
|
|
20231030,100300,348144800,21200,21200,21200,21200,1
|
|
20231030,100200,348123600,21200,21200,21200,21200,18
|
|
20231030,100100,347742000,21250,21250,21250,21250,7
|
|
20231030,100000,347593250,21200,21200,21200,21200,37
|
|
20231030,095900,346808850,21250,21250,21250,21250,4
|
|
20231030,095800,346723850,21200,21200,21200,21200,139
|
|
20231030,095700,343777050,21200,21200,21200,21200,12
|
|
20231030,095600,343522650,21100,21200,21200,21100,403
|
|
20231030,095500,335009200,21200,21200,21200,21200,4
|
|
20231030,095400,334924400,21200,21150,21200,21150,41
|
|
20231030,095300,334056500,21150,21150,21150,21150,175
|
|
20231030,095200,330355250,21150,21150,21150,21150,15
|
|
20231030,095100,330038000,21150,21100,21150,21100,53
|
|
20231030,095000,328918550,21150,21150,21150,21150,7
|
|
20231030,094900,328770500,21150,21100,21150,21100,149
|
|
20231030,094800,325625600,21100,21100,21100,21050,67
|
|
20231030,094700,324213400,21100,21100,21100,21100,27
|
|
20231030,094600,323643700,21100,21050,21100,21050,4
|
|
20231030,094500,323559350,21100,21100,21100,21050,65
|
|
20231030,094400,322189500,21100,21100,21100,21050,19
|
|
20231030,094300,321788700,21050,21100,21100,21050,48
|
|
20231030,094200,320776650,21100,21150,21150,21100,322
|
|
20231030,094100,313982100,21100,21100,21150,21100,6
|
|
20231030,094000,313855300,21100,21100,21150,21100,385
|
|
20231030,093900,305731450,21150,21100,21150,21100,15
|
|
20231030,093800,305414300,21150,21150,21150,21100,25
|
|
20231030,093700,304885600,21100,21100,21150,21100,11
|
|
20231030,093600,304653050,21150,21200,21200,21150,28
|
|
20231030,093500,304059950,21200,21200,21200,21100,384
|
|
20231030,093400,295919300,21250,21200,21250,21200,47
|
|
20231030,093300,294920700,21250,21250,21250,21250,7
|
|
20231030,093200,294771950,21250,21300,21300,21250,50
|
|
20231030,093100,293708400,21250,21300,21300,21250,41
|
|
20231030,093000,292836450,21300,21300,21300,21250,458
|
|
20231030,092900,283083800,21250,21150,21300,21150,430
|
|
20231030,092800,273985450,21150,21250,21300,21100,546
|
|
20231030,092700,262433100,21300,21150,21300,21050,689
|
|
20231030,092600,247842750,21150,21150,21200,21150,8
|
|
20231030,092500,247673250,21200,21250,21250,21150,27
|
|
20231030,092400,247100800,21300,21200,21300,21150,163
|
|
20231030,092300,243643300,21250,21200,21300,21200,48
|
|
20231030,092200,242623600,21150,21200,21300,21150,1661
|
|
20231030,092100,207394950,21150,21150,21200,21150,26
|
|
20231030,092000,206843900,21200,21250,21250,21150,25
|
|
20231030,091900,206313300,21300,21350,21350,21100,150
|
|
20231030,091800,203125850,21350,21150,21350,21150,1547
|
|
20231030,091700,170231700,21200,21100,21200,21050,200
|
|
20231030,091600,166013100,21100,21200,21200,21050,50
|
|
20231030,091500,164955950,21200,21150,21250,21000,1550
|
|
20231030,091400,132113350,21150,21150,21200,21150,119
|
|
20231030,091300,129594550,21150,21000,21150,21000,1692
|
|
20231030,091200,93954150,20950,20900,20950,20900,35
|
|
20231030,091100,93222100,20800,20900,20900,20750,221
|
|
20231030,091000,88610850,20950,20950,21000,20950,46
|
|
20231030,090900,87647000,21100,21000,21100,20950,554
|
|
20231030,090800,76018900,21000,21000,21050,20950,240
|
|
20231030,090700,70979900,21050,21100,21150,21000,455
|
|
20231030,090600,61385850,21100,20800,21100,20800,526
|
|
20231030,090500,50353400,20750,20750,20850,20750,30
|
|
20231030,090400,49730500,20700,20800,20900,20650,468
|
|
20231030,090300,39987350,20600,20600,20700,20600,163
|
|
20231030,090200,36625600,20600,20700,20750,20600,81
|
|
20231030,090100,34950300,20650,20750,20900,20650,543
|
|
20231030,090000,23661600,20850,20850,20850,20800,1135
|