676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,201300,744783200,30700,30700,30700,30700,76
|
|
20231031,201200,744783200,30700,30700,30700,30700,0
|
|
20231031,201100,744783200,30700,30700,30700,30700,0
|
|
20231031,201000,744783200,30700,30700,30700,30700,0
|
|
20231031,200900,744783200,30700,30700,30700,30700,0
|
|
20231031,200800,744783200,30700,30700,30700,30700,0
|
|
20231031,200700,744783200,30700,30700,30700,30700,0
|
|
20231031,200600,744783200,30700,30700,30700,30700,0
|
|
20231031,200500,744783200,30700,30700,30700,30700,0
|
|
20231031,200400,744783200,30700,30700,30700,30700,0
|
|
20231031,200300,744783200,30700,30700,30700,30700,0
|
|
20231031,200200,744783200,30700,30700,30700,30700,0
|
|
20231031,200100,744783200,30700,30700,30700,30700,0
|
|
20231031,200000,744783200,30700,30700,30700,30700,0
|
|
20231031,195900,744783200,30700,30700,30700,30700,0
|
|
20231031,195800,744783200,30700,30700,30700,30700,0
|
|
20231031,195700,744783200,30700,30700,30700,30700,0
|
|
20231031,195600,744783200,30700,30700,30700,30700,0
|
|
20231031,195500,744783200,30700,30700,30700,30700,0
|
|
20231031,195400,744783200,30700,30700,30700,30700,0
|
|
20231031,195300,744783200,30700,30700,30700,30700,0
|
|
20231031,195200,744783200,30700,30700,30700,30700,0
|
|
20231031,195100,744783200,30700,30700,30700,30700,0
|
|
20231031,195000,744783200,30700,30700,30700,30700,0
|
|
20231031,194900,744783200,30700,30700,30700,30700,0
|
|
20231031,194800,744783200,30700,30700,30700,30700,0
|
|
20231031,194700,744783200,30700,30700,30700,30700,0
|
|
20231031,194600,744783200,30700,30700,30700,30700,0
|
|
20231031,194500,744783200,30700,30700,30700,30700,0
|
|
20231031,194400,744783200,30700,30700,30700,30700,0
|
|
20231031,194300,744783200,30700,30700,30700,30700,76
|
|
20231031,194200,744783200,30700,30700,30700,30700,0
|
|
20231031,194100,744783200,30700,30700,30700,30700,0
|
|
20231031,194000,744783200,30700,30700,30700,30700,0
|
|
20231031,193900,744783200,30700,30700,30700,30700,0
|
|
20231031,193800,744783200,30700,30700,30700,30700,0
|
|
20231031,193700,744783200,30700,30700,30700,30700,0
|
|
20231031,193600,744783200,30700,30700,30700,30700,0
|
|
20231031,193500,744783200,30700,30700,30700,30700,0
|
|
20231031,193400,744783200,30700,30700,30700,30700,0
|
|
20231031,193300,744783200,30700,30700,30700,30700,0
|
|
20231031,193200,744783200,30700,30700,30700,30700,0
|
|
20231031,193100,744783200,30700,30700,30700,30700,0
|
|
20231031,193000,744783200,30700,30700,30700,30700,0
|
|
20231031,192900,744783200,30700,30700,30700,30700,0
|
|
20231031,192800,744783200,30700,30700,30700,30700,0
|
|
20231031,192700,744783200,30700,30700,30700,30700,0
|
|
20231031,192600,744783200,30700,30700,30700,30700,0
|
|
20231031,192500,744783200,30700,30700,30700,30700,0
|
|
20231031,192400,744783200,30700,30700,30700,30700,0
|
|
20231031,192300,744783200,30700,30700,30700,30700,0
|
|
20231031,192200,744783200,30700,30700,30700,30700,0
|
|
20231031,192100,744783200,30700,30700,30700,30700,0
|
|
20231031,192000,744783200,30700,30700,30700,30700,0
|
|
20231031,191900,744783200,30700,30700,30700,30700,0
|
|
20231031,191800,744783200,30700,30700,30700,30700,0
|
|
20231031,191700,744783200,30700,30700,30700,30700,0
|
|
20231031,191600,744783200,30700,30700,30700,30700,0
|
|
20231031,191500,744783200,30700,30700,30700,30700,0
|
|
20231031,191400,744783200,30700,30700,30700,30700,0
|
|
20231031,191300,744783200,30700,30700,30700,30700,76
|
|
20231031,191200,744783200,30700,30700,30700,30700,0
|
|
20231031,191100,744783200,30700,30700,30700,30700,0
|
|
20231031,191000,744783200,30700,30700,30700,30700,0
|
|
20231031,190900,744783200,30700,30700,30700,30700,0
|
|
20231031,190800,744783200,30700,30700,30700,30700,0
|
|
20231031,190700,744783200,30700,30700,30700,30700,0
|
|
20231031,190600,744783200,30700,30700,30700,30700,0
|
|
20231031,190500,744783200,30700,30700,30700,30700,0
|
|
20231031,190400,744783200,30700,30700,30700,30700,0
|
|
20231031,190300,744783200,30700,30700,30700,30700,0
|
|
20231031,190200,744783200,30700,30700,30700,30700,0
|
|
20231031,190100,744783200,30700,30700,30700,30700,0
|
|
20231031,190000,744783200,30700,30700,30700,30700,0
|
|
20231031,185900,744783200,30700,30700,30700,30700,0
|
|
20231031,185800,744783200,30700,30700,30700,30700,0
|
|
20231031,185700,744783200,30700,30700,30700,30700,0
|
|
20231031,185600,744783200,30700,30700,30700,30700,0
|
|
20231031,185500,744783200,30700,30700,30700,30700,0
|
|
20231031,185400,744783200,30700,30700,30700,30700,0
|
|
20231031,185300,744783200,30700,30700,30700,30700,0
|
|
20231031,185200,744783200,30700,30700,30700,30700,0
|
|
20231031,185100,744783200,30700,30700,30700,30700,0
|
|
20231031,185000,744783200,30700,30700,30700,30700,0
|
|
20231031,184900,744783200,30700,30700,30700,30700,0
|
|
20231031,184800,744783200,30700,30700,30700,30700,0
|
|
20231031,184700,744783200,30700,30700,30700,30700,0
|
|
20231031,184600,744783200,30700,30700,30700,30700,0
|
|
20231031,184500,744783200,30700,30700,30700,30700,0
|
|
20231031,184400,744783200,30700,30700,30700,30700,0
|
|
20231031,184300,744783200,30700,30700,30700,30700,76
|
|
20231031,184200,744783200,30700,30700,30700,30700,0
|
|
20231031,184100,744783200,30700,30700,30700,30700,0
|
|
20231031,184000,744783200,30700,30700,30700,30700,0
|
|
20231031,183900,744783200,30700,30700,30700,30700,0
|
|
20231031,183800,744783200,30700,30700,30700,30700,0
|
|
20231031,183700,744783200,30700,30700,30700,30700,0
|
|
20231031,183600,744783200,30700,30700,30700,30700,0
|
|
20231031,183500,744783200,30700,30700,30700,30700,0
|
|
20231031,183400,744783200,30700,30700,30700,30700,0
|
|
20231031,183300,744783200,30700,30700,30700,30700,0
|
|
20231031,183200,744783200,30700,30700,30700,30700,0
|
|
20231031,183100,744783200,30700,30700,30700,30700,0
|
|
20231031,183000,744783200,30700,30700,30700,30700,0
|
|
20231031,182900,744783200,30700,30700,30700,30700,0
|
|
20231031,182800,744783200,30700,30700,30700,30700,0
|
|
20231031,182700,744783200,30700,30700,30700,30700,0
|
|
20231031,182600,744783200,30700,30700,30700,30700,0
|
|
20231031,182500,744783200,30700,30700,30700,30700,0
|
|
20231031,182400,744783200,30700,30700,30700,30700,0
|
|
20231031,182300,744783200,30700,30700,30700,30700,0
|
|
20231031,182200,744783200,30700,30700,30700,30700,0
|
|
20231031,182100,744783200,30700,30700,30700,30700,0
|
|
20231031,182000,744783200,30700,30700,30700,30700,0
|
|
20231031,181900,744783200,30700,30700,30700,30700,0
|
|
20231031,181800,744783200,30700,30700,30700,30700,0
|
|
20231031,181700,744783200,30700,30700,30700,30700,0
|
|
20231031,181600,744783200,30700,30700,30700,30700,0
|
|
20231031,181500,744783200,30700,30700,30700,30700,0
|
|
20231031,181400,744783200,30700,30700,30700,30700,0
|
|
20231031,181300,744783200,30700,30700,30700,30700,76
|
|
20231031,181200,744783200,30700,30700,30700,30700,0
|
|
20231031,181100,744783200,30700,30700,30700,30700,0
|
|
20231031,181000,744783200,30700,30700,30700,30700,0
|
|
20231031,180900,744783200,30700,30700,30700,30700,0
|
|
20231031,180800,744783200,30700,30700,30700,30700,0
|
|
20231031,180700,744783200,30700,30700,30700,30700,0
|
|
20231031,180600,744783200,30700,30700,30700,30700,0
|
|
20231031,180500,744783200,30700,30700,30700,30700,0
|
|
20231031,180400,744783200,30700,30700,30700,30700,0
|
|
20231031,180300,744783200,30700,30700,30700,30700,0
|
|
20231031,180200,744783200,30700,30700,30700,30700,0
|
|
20231031,180100,744783200,30700,30700,30700,30700,0
|
|
20231031,180000,744783200,30700,30700,30700,30700,0
|
|
20231031,175900,744783200,30700,30700,30700,30700,0
|
|
20231031,175800,744783200,30700,30700,30700,30700,0
|
|
20231031,175700,744783200,30700,30700,30700,30700,0
|
|
20231031,175600,744783200,30700,30700,30700,30700,0
|
|
20231031,175500,744783200,30700,30700,30700,30700,0
|
|
20231031,175400,744783200,30700,30700,30700,30700,0
|
|
20231031,175300,744783200,30700,30700,30700,30700,0
|
|
20231031,175200,744783200,30700,30700,30700,30700,0
|
|
20231031,175100,744783200,30700,30700,30700,30700,0
|
|
20231031,175000,744783200,30700,30700,30700,30700,0
|
|
20231031,174900,744783200,30700,30700,30700,30700,0
|
|
20231031,174800,744783200,30700,30700,30700,30700,0
|
|
20231031,174700,744783200,30700,30700,30700,30700,0
|
|
20231031,174600,744783200,30700,30700,30700,30700,0
|
|
20231031,174500,744783200,30700,30700,30700,30700,0
|
|
20231031,174400,744783200,30700,30700,30700,30700,0
|
|
20231031,174300,744783200,30700,30700,30700,30700,76
|
|
20231031,174200,744783200,30700,30700,30700,30700,0
|
|
20231031,174100,744783200,30700,30700,30700,30700,0
|
|
20231031,174000,744783200,30700,30700,30700,30700,0
|
|
20231031,173900,744783200,30700,30700,30700,30700,0
|
|
20231031,173800,744783200,30700,30700,30700,30700,0
|
|
20231031,173700,744783200,30700,30700,30700,30700,0
|
|
20231031,173600,744783200,30700,30700,30700,30700,0
|
|
20231031,173500,744783200,30700,30700,30700,30700,0
|
|
20231031,173400,744783200,30700,30700,30700,30700,0
|
|
20231031,173300,744783200,30700,30700,30700,30700,0
|
|
20231031,173200,744783200,30700,30700,30700,30700,0
|
|
20231031,173100,744783200,30700,30700,30700,30700,0
|
|
20231031,173000,744783200,30700,30700,30700,30700,0
|
|
20231031,172900,744783200,30700,30700,30700,30700,0
|
|
20231031,172800,744783200,30700,30700,30700,30700,0
|
|
20231031,172700,744783200,30700,30700,30700,30700,0
|
|
20231031,172600,744783200,30700,30700,30700,30700,0
|
|
20231031,172500,744783200,30700,30700,30700,30700,0
|
|
20231031,172400,744783200,30700,30700,30700,30700,0
|
|
20231031,172300,744783200,30700,30700,30700,30700,0
|
|
20231031,172200,744783200,30700,30700,30700,30700,0
|
|
20231031,172100,744783200,30700,30700,30700,30700,0
|
|
20231031,172000,744783200,30700,30700,30700,30700,0
|
|
20231031,171900,744783200,30700,30700,30700,30700,0
|
|
20231031,171800,744783200,30700,30700,30700,30700,0
|
|
20231031,171700,744783200,30700,30700,30700,30700,0
|
|
20231031,171600,744783200,30700,30700,30700,30700,0
|
|
20231031,171500,744783200,30700,30700,30700,30700,0
|
|
20231031,171400,744783200,30700,30700,30700,30700,0
|
|
20231031,171300,744783200,30700,30700,30700,30700,76
|
|
20231031,171200,744783200,30700,30700,30700,30700,0
|
|
20231031,171100,744783200,30700,30700,30700,30700,0
|
|
20231031,171000,744783200,30700,30700,30700,30700,0
|
|
20231031,170900,744783200,30700,30700,30700,30700,0
|
|
20231031,170800,744783200,30700,30700,30700,30700,0
|
|
20231031,170700,744783200,30700,30700,30700,30700,0
|
|
20231031,170600,744783200,30700,30700,30700,30700,0
|
|
20231031,170500,744783200,30700,30700,30700,30700,0
|
|
20231031,170400,744783200,30700,30700,30700,30700,0
|
|
20231031,170300,744783200,30700,30700,30700,30700,0
|
|
20231031,170200,744783200,30700,30700,30700,30700,0
|
|
20231031,170100,744783200,30700,30700,30700,30700,0
|
|
20231031,170000,744783200,30700,30700,30700,30700,0
|
|
20231031,165900,744783200,30700,30700,30700,30700,0
|
|
20231031,165800,744783200,30700,30700,30700,30700,0
|
|
20231031,165700,744783200,30700,30700,30700,30700,0
|
|
20231031,165600,744783200,30700,30700,30700,30700,0
|
|
20231031,165500,744783200,30700,30700,30700,30700,0
|
|
20231031,165400,744783200,30700,30700,30700,30700,0
|
|
20231031,165300,744783200,30700,30700,30700,30700,0
|
|
20231031,165200,744783200,30700,30700,30700,30700,0
|
|
20231031,165100,744783200,30700,30700,30700,30700,0
|
|
20231031,165000,744783200,30700,30700,30700,30700,0
|
|
20231031,164900,744783200,30700,30700,30700,30700,0
|
|
20231031,164800,744783200,30700,30700,30700,30700,0
|
|
20231031,164700,744783200,30700,30700,30700,30700,0
|
|
20231031,164600,744783200,30700,30700,30700,30700,0
|
|
20231031,164500,744783200,30700,30700,30700,30700,0
|
|
20231031,164400,744783200,30700,30700,30700,30700,0
|
|
20231031,164300,744783200,30700,30700,30700,30700,76
|
|
20231031,164200,744783200,30700,30700,30700,30700,0
|
|
20231031,164100,744783200,30700,30700,30700,30700,0
|
|
20231031,164000,744783200,30700,30700,30700,30700,0
|
|
20231031,163900,744783200,30700,30700,30700,30700,0
|
|
20231031,163800,744783200,30700,30700,30700,30700,0
|
|
20231031,163700,744783200,30700,30700,30700,30700,0
|
|
20231031,163600,744783200,30700,30700,30700,30700,0
|
|
20231031,163500,744783200,30700,30700,30700,30700,0
|
|
20231031,163400,744783200,30700,30700,30700,30700,0
|
|
20231031,163300,744783200,30700,30700,30700,30700,0
|
|
20231031,163200,744783200,30700,30700,30700,30700,0
|
|
20231031,163100,744783200,30700,30700,30700,30700,0
|
|
20231031,163000,744783200,30700,30700,30700,30700,0
|
|
20231031,162900,744783200,30700,30700,30700,30700,0
|
|
20231031,162800,744783200,30700,30700,30700,30700,0
|
|
20231031,162700,744783200,30700,30700,30700,30700,0
|
|
20231031,162600,744783200,30700,30700,30700,30700,0
|
|
20231031,162500,744783200,30700,30700,30700,30700,0
|
|
20231031,162400,744783200,30700,30700,30700,30700,0
|
|
20231031,162300,744783200,30700,30700,30700,30700,0
|
|
20231031,162200,744783200,30700,30700,30700,30700,0
|
|
20231031,162100,744783200,30700,30700,30700,30700,0
|
|
20231031,162000,744783200,30700,30700,30700,30700,0
|
|
20231031,161900,744783200,30700,30700,30700,30700,0
|
|
20231031,161800,744783200,30700,30700,30700,30700,0
|
|
20231031,161700,744783200,30700,30700,30700,30700,0
|
|
20231031,161600,744783200,30700,30700,30700,30700,0
|
|
20231031,161500,744783200,30700,30700,30700,30700,0
|
|
20231031,161400,744783200,30700,30700,30700,30700,0
|
|
20231031,161300,744783200,30700,30700,30700,30700,76
|
|
20231031,161200,744783200,30700,30700,30700,30700,0
|
|
20231031,161100,744783200,30700,30700,30700,30700,0
|
|
20231031,161000,744783200,30700,30700,30700,30700,0
|
|
20231031,160900,744783200,30700,30700,30700,30700,0
|
|
20231031,160800,744783200,30700,30700,30700,30700,0
|
|
20231031,160700,744783200,30700,30700,30700,30700,0
|
|
20231031,160600,744783200,30700,30700,30700,30700,0
|
|
20231031,160500,744783200,30700,30700,30700,30700,0
|
|
20231031,160400,744783200,30700,30700,30700,30700,0
|
|
20231031,160300,744783200,30700,30700,30700,30700,0
|
|
20231031,160200,744783200,30700,30700,30700,30700,0
|
|
20231031,160100,744783200,30700,30700,30700,30700,0
|
|
20231031,160000,744783200,30700,30700,30700,30700,0
|
|
20231031,155900,744783200,30700,30700,30700,30700,0
|
|
20231031,155800,744783200,30700,30700,30700,30700,0
|
|
20231031,155700,744783200,30700,30700,30700,30700,0
|
|
20231031,155600,744783200,30700,30700,30700,30700,0
|
|
20231031,155500,744783200,30700,30700,30700,30700,0
|
|
20231031,155400,744783200,30700,30700,30700,30700,0
|
|
20231031,155300,744783200,30700,30700,30700,30700,0
|
|
20231031,155200,744783200,30700,30700,30700,30700,0
|
|
20231031,155100,744783200,30700,30700,30700,30700,0
|
|
20231031,155000,744783200,30700,30700,30700,30700,0
|
|
20231031,154900,744783200,30700,30700,30700,30700,0
|
|
20231031,154800,744783200,30700,30700,30700,30700,0
|
|
20231031,154700,744783200,30700,30700,30700,30700,0
|
|
20231031,154600,744783200,30700,30700,30700,30700,0
|
|
20231031,154500,744783200,30700,30700,30700,30700,0
|
|
20231031,154400,744783200,30700,30700,30700,30700,0
|
|
20231031,154300,744783200,30700,30700,30700,30700,76
|
|
20231031,154200,744783200,30700,30700,30700,30700,0
|
|
20231031,154100,744783200,30700,30700,30700,30700,0
|
|
20231031,154000,744783200,30700,30700,30700,30700,0
|
|
20231031,153900,744783200,30700,30700,30700,30700,0
|
|
20231031,153800,744783200,30700,30700,30700,30700,0
|
|
20231031,153700,744783200,30700,30700,30700,30700,0
|
|
20231031,153600,744783200,30700,30700,30700,30700,0
|
|
20231031,153500,744783200,30700,30700,30700,30700,0
|
|
20231031,153400,744783200,30700,30700,30700,30700,0
|
|
20231031,153300,744783200,30700,30700,30700,30700,0
|
|
20231031,153200,744783200,30700,30700,30700,30700,0
|
|
20231031,153100,744783200,30700,30700,30700,30700,0
|
|
20231031,153000,744783200,30700,30700,30700,30700,76
|
|
20231031,152900,742450000,30700,30700,30700,30700,0
|
|
20231031,152800,742450000,30700,30700,30700,30700,0
|
|
20231031,152700,742450000,30700,30700,30700,30700,0
|
|
20231031,152600,742450000,30700,30700,30700,30700,0
|
|
20231031,152500,742450000,30700,30700,30700,30700,0
|
|
20231031,152400,742450000,30700,30700,30700,30700,0
|
|
20231031,152300,742450000,30700,30700,30700,30700,0
|
|
20231031,152200,742450000,30700,30700,30700,30700,0
|
|
20231031,152100,742450000,30700,30700,30700,30700,0
|
|
20231031,152000,742450000,30700,30700,30700,30700,0
|
|
20231031,151900,742450000,30700,30750,30750,30700,60
|
|
20231031,151800,740606650,30750,30750,30750,30750,5
|
|
20231031,151700,740452900,30750,30850,30950,30750,1160
|
|
20231031,151600,704717750,30800,30800,30900,30800,56
|
|
20231031,151500,702991650,30800,30950,30950,30800,175
|
|
20231031,151400,697583700,30950,30950,30950,30800,33
|
|
20231031,151300,696563300,30900,30800,30900,30800,45
|
|
20231031,151200,695175300,30750,30850,30900,30750,52
|
|
20231031,151100,693572650,30850,30850,30850,30800,24
|
|
20231031,151000,692832600,30850,30850,30900,30800,759
|
|
20231031,150900,669448900,30850,30850,30900,30850,24
|
|
20231031,150800,668707550,30850,30950,30950,30800,19
|
|
20231031,150700,668121000,30850,30850,30900,30800,263
|
|
20231031,150600,660014600,30850,30900,30900,30800,55
|
|
20231031,150500,658319500,30850,30900,30900,30850,32
|
|
20231031,150400,657331000,30850,30800,30850,30800,51
|
|
20231031,150300,655758150,30850,30850,30850,30800,65
|
|
20231031,150200,653753300,30850,30850,30900,30850,33
|
|
20231031,150100,652734500,30850,30850,30900,30800,44
|
|
20231031,150000,651375800,30850,30900,30900,30800,121
|
|
20231031,145900,647642000,30850,30900,30900,30850,22
|
|
20231031,145800,646962650,30900,30900,30900,30850,51
|
|
20231031,145700,645387100,30850,30900,30900,30850,31
|
|
20231031,145600,644429500,30900,30900,30900,30850,66
|
|
20231031,145500,642390300,30800,30900,30950,30800,68
|
|
20231031,145400,640289400,30950,30950,30950,30900,16
|
|
20231031,145300,639794350,30900,30950,30950,30850,72
|
|
20231031,145200,637566650,30950,30900,30950,30900,42
|
|
20231031,145100,636267100,30950,30950,30950,30900,101
|
|
20231031,145000,633143900,30900,30900,30950,30900,66
|
|
20231031,144900,631103950,30900,31000,31000,30900,396
|
|
20231031,144800,618865100,31000,30950,31000,30900,83
|
|
20231031,144700,616298450,30950,30950,30950,30900,29
|
|
20231031,144600,615401500,30950,30950,30950,30950,87
|
|
20231031,144500,612708850,30950,30900,30950,30850,124
|
|
20231031,144400,608877250,30900,30850,30900,30850,27
|
|
20231031,144300,608043500,30900,30800,30900,30800,163
|
|
20231031,144200,603007450,30850,30800,30850,30750,168
|
|
20231031,144100,597833050,30800,30800,30850,30750,25
|
|
20231031,144000,597062800,30800,30750,30800,30750,72
|
|
20231031,143900,594846800,30700,30750,30800,30700,28
|
|
20231031,143800,593985800,30700,30800,30800,30700,34
|
|
20231031,143700,592940400,30700,30800,30850,30700,91
|
|
20231031,143600,590140350,30750,30750,30750,30700,62
|
|
20231031,143500,588234100,30750,30700,30800,30700,9
|
|
20231031,143400,587957350,30750,30750,30750,30700,39
|
|
20231031,143300,586758450,30750,30700,30800,30700,82
|
|
20231031,143200,584237450,30700,30700,30700,30700,39
|
|
20231031,143100,583040150,30750,30700,30800,30700,36
|
|
20231031,143000,581932300,30700,30750,30750,30700,47
|
|
20231031,142900,580487200,30700,30700,30750,30700,18
|
|
20231031,142800,579934200,30750,30700,30750,30700,48
|
|
20231031,142700,578459200,30700,30750,30750,30700,13
|
|
20231031,142600,578059650,30750,30700,30750,30700,298
|
|
20231031,142500,568898500,30700,30750,30800,30700,111
|
|
20231031,142400,565484800,30750,30700,30750,30700,22
|
|
20231031,142300,564808500,30700,30700,30750,30700,79
|
|
20231031,142200,562381050,30700,30700,30750,30700,50
|
|
20231031,142100,560844750,30700,30750,30750,30700,22
|
|
20231031,142000,560168700,30700,30750,30800,30700,60
|
|
20231031,141900,558322100,30700,30700,30800,30700,32
|
|
20231031,141800,557338250,30700,30750,30750,30700,42
|
|
20231031,141700,556048800,30700,30750,30800,30700,43
|
|
20231031,141600,554727450,30750,30750,30800,30700,78
|
|
20231031,141500,552329300,30700,30700,30800,30700,420
|
|
20231031,141400,539434800,30700,30750,30750,30700,51
|
|
20231031,141300,537868600,30800,30700,30800,30700,69
|
|
20231031,141200,535747300,30750,30750,30750,30700,55
|
|
20231031,141100,534057850,30700,30700,30700,30700,49
|
|
20231031,141000,532553550,30750,30750,30750,30700,77
|
|
20231031,140900,530186100,30750,30800,30800,30700,382
|
|
20231031,140800,518439650,30750,30800,30800,30750,15
|
|
20231031,140700,517978000,30800,30800,30850,30750,32
|
|
20231031,140600,516992500,30800,30750,30800,30750,85
|
|
20231031,140500,514376600,30750,30800,30800,30750,125
|
|
20231031,140400,510527200,30850,30800,30850,30800,13
|
|
20231031,140300,510126250,30850,30900,30900,30850,69
|
|
20231031,140200,507995400,30800,30800,30850,30800,20
|
|
20231031,140100,507378950,30800,30850,30850,30800,41
|
|
20231031,140000,506115700,30850,30850,30850,30800,78
|
|
20231031,135900,503709800,30800,30800,30850,30800,46
|
|
20231031,135800,502292850,30800,30800,30850,30800,47
|
|
20231031,135700,500844800,30850,30850,30850,30800,30
|
|
20231031,135600,499919400,30800,30750,30800,30750,41
|
|
20231031,135500,498657050,30750,30750,30800,30750,21
|
|
20231031,135400,498010800,30850,30850,30850,30750,24
|
|
20231031,135300,497270950,30800,30800,30800,30750,87
|
|
20231031,135200,494593350,30800,30750,30800,30750,37
|
|
20231031,135100,493455100,30800,30750,30800,30750,35
|
|
20231031,135000,492377500,30800,30800,30850,30750,81
|
|
20231031,134900,489880850,30850,30800,30850,30800,16
|
|
20231031,134800,489387600,30800,30850,30850,30800,70
|
|
20231031,134700,487230100,30800,30800,30800,30800,44
|
|
20231031,134600,485874900,30850,30800,30850,30800,60
|
|
20231031,134500,484024300,30800,30800,30850,30800,31
|
|
20231031,134400,483068100,30800,30800,30850,30800,63
|
|
20231031,134300,481127300,30800,30850,30850,30800,60
|
|
20231031,134200,479276700,30800,30850,30850,30800,64
|
|
20231031,134100,477304150,30800,30800,30800,30800,8
|
|
20231031,134000,477057750,30850,30850,30850,30800,95
|
|
20231031,133900,474129150,30850,30850,30850,30800,34
|
|
20231031,133800,473080650,30800,30800,30850,30800,48
|
|
20231031,133700,471601800,30800,30800,30850,30800,54
|
|
20231031,133600,469938100,30850,30850,30850,30800,67
|
|
20231031,133500,467871450,30850,30800,30850,30800,14
|
|
20231031,133400,467439800,30850,30800,30850,30750,290
|
|
20231031,133300,458507400,30800,30850,30850,30800,82
|
|
20231031,133200,455978300,30800,30800,30850,30800,47
|
|
20231031,133100,454530300,30850,30800,30850,30800,25
|
|
20231031,133000,453759800,30800,30800,30850,30800,43
|
|
20231031,132900,452434500,30750,30850,30850,30750,47
|
|
20231031,132800,450986750,30800,30800,30850,30800,48
|
|
20231031,132700,449508250,30850,30800,30850,30800,40
|
|
20231031,132600,448274950,30750,30750,30850,30750,84
|
|
20231031,132500,445685900,30750,30750,30800,30750,21
|
|
20231031,132400,445039700,30800,30800,30800,30750,54
|
|
20231031,132300,443378300,30800,30800,30800,30750,31
|
|
20231031,132200,442424200,30750,30750,30800,30750,40
|
|
20231031,132100,441194150,30750,30800,30800,30700,46
|
|
20231031,132000,439778500,30750,30750,30800,30750,91
|
|
20231031,131900,436976500,30750,30750,30800,30750,76
|
|
20231031,131800,434637650,30750,30800,30800,30750,44
|
|
20231031,131700,433283100,30800,30800,30800,30800,5
|
|
20231031,131600,433129100,30850,30750,30850,30750,75
|
|
20231031,131500,430818150,30800,30850,30850,30750,34
|
|
20231031,131400,429770150,30800,30750,30850,30750,141
|
|
20231031,131300,425422850,30750,30700,30800,30700,40
|
|
20231031,131200,424192650,30800,30750,30800,30750,23
|
|
20231031,131100,423484450,30700,30800,30800,30700,32
|
|
20231031,131000,422499600,30750,30800,30800,30750,89
|
|
20231031,130900,419758600,30750,30800,30800,30750,45
|
|
20231031,130800,418373450,30800,30800,30800,30800,46
|
|
20231031,130700,416956650,30850,30800,30850,30800,14
|
|
20231031,130600,416524950,30800,30850,30900,30800,81
|
|
20231031,130500,414026650,30800,30850,30850,30800,129
|
|
20231031,130400,410047250,30900,30900,30900,30850,20
|
|
20231031,130300,409429400,30850,30850,30950,30850,108
|
|
20231031,130200,406091650,30850,30900,30900,30850,14
|
|
20231031,130100,405659100,30950,30850,30950,30850,111
|
|
20231031,130000,402224150,30850,30900,30950,30850,86
|
|
20231031,125900,399567350,30900,30900,30900,30850,52
|
|
20231031,125800,397962300,30850,30850,30900,30850,3
|
|
20231031,125700,397869700,30850,30850,30900,30850,67
|
|
20231031,125600,395802250,30850,30750,30850,30750,68
|
|
20231031,125500,393705250,30750,30750,30750,30700,32
|
|
20231031,125400,392721450,30750,30800,30800,30750,20
|
|
20231031,125300,392106000,30800,30750,30800,30750,73
|
|
20231031,125200,389860350,30750,30800,30800,30750,23
|
|
20231031,125100,389152150,30750,30750,30850,30750,11
|
|
20231031,125000,388813800,30750,30800,30850,30750,70
|
|
20231031,124900,386657500,30800,30750,30800,30700,110
|
|
20231031,124800,383276650,30800,30850,30900,30800,47
|
|
20231031,124700,381826700,30900,30850,30900,30850,37
|
|
20231031,124600,380683550,30900,30900,30900,30900,43
|
|
20231031,124500,379354850,30850,30900,30950,30850,51
|
|
20231031,124400,377780450,30950,30850,30950,30850,26
|
|
20231031,124300,376976550,30850,30900,30900,30850,58
|
|
20231031,124200,375184600,30900,30900,30900,30850,15
|
|
20231031,124100,374721400,30900,30850,30900,30850,19
|
|
20231031,124000,374134350,30850,30850,30950,30800,86
|
|
20231031,123900,371481300,30800,30850,30850,30800,2
|
|
20231031,123800,371419650,30800,30800,30850,30800,42
|
|
20231031,123700,370124600,30850,30800,30850,30800,10
|
|
20231031,123600,369816200,30800,30850,30900,30800,50
|
|
20231031,123500,368273750,30850,30850,30900,30850,44
|
|
20231031,123400,366915050,30900,30850,30900,30850,32
|
|
20231031,123300,365927800,30850,30800,30900,30800,63
|
|
20231031,123200,363982600,30800,30850,30900,30800,54
|
|
20231031,123100,362315950,30850,30950,30950,30850,21
|
|
20231031,123000,361666750,30950,30900,30950,30900,75
|
|
20231031,122900,359347050,30900,30800,30950,30800,131
|
|
20231031,122800,355295150,30800,30750,30850,30750,13
|
|
20231031,122700,354894350,30750,30850,30850,30750,40
|
|
20231031,122600,353664100,30800,30800,30800,30750,105
|
|
20231031,122500,350430350,30800,30800,30800,30800,32
|
|
20231031,122400,349444750,30850,30900,30900,30850,8
|
|
20231031,122300,349197900,30900,30800,30900,30800,74
|
|
20231031,122200,346913450,30850,30800,30850,30800,30
|
|
20231031,122100,345989400,30850,30850,30900,30850,87
|
|
20231031,122000,343304550,30900,30900,30900,30850,91
|
|
20231031,121900,340493750,30850,30900,30900,30850,48
|
|
20231031,121800,339012400,30900,30850,30900,30850,11
|
|
20231031,121700,338672650,30900,30850,30900,30800,160
|
|
20231031,121600,333730650,30850,30850,30900,30800,111
|
|
20231031,121500,330304300,30800,30850,30900,30800,33
|
|
20231031,121400,329286250,30850,30850,30900,30850,39
|
|
20231031,121300,328081750,30800,30750,30850,30750,38
|
|
20231031,121200,326911500,30800,30800,30800,30800,13
|
|
20231031,121100,326511100,30800,30750,30800,30750,35
|
|
20231031,121000,325433550,30750,30800,30800,30750,85
|
|
20231031,120900,322817450,30800,30750,30800,30750,5
|
|
20231031,120800,322663600,30750,30800,30850,30750,66
|
|
20231031,120700,320629950,30850,30850,30900,30850,18
|
|
20231031,120600,320074250,30800,30800,30850,30800,55
|
|
20231031,120500,318380200,30800,30850,30850,30800,27
|
|
20231031,120400,317547450,30850,30800,30850,30800,44
|
|
20231031,120300,316191800,30800,30800,30800,30750,47
|
|
20231031,120200,314744350,30800,30700,30850,30700,47
|
|
20231031,120100,313299300,30700,30800,30800,30700,12
|
|
20231031,120000,312930050,30800,30850,30850,30800,49
|
|
20231031,115900,311418700,30800,30750,30800,30750,39
|
|
20231031,115800,310217850,30800,30800,30800,30750,19
|
|
20231031,115700,309632800,30750,30700,30800,30700,19
|
|
20231031,115600,309048200,30700,30700,30700,30600,62
|
|
20231031,115500,307145400,30650,30700,30700,30650,25
|
|
20231031,115400,306378700,30600,30700,30750,30600,24
|
|
20231031,115300,305642250,30700,30750,30800,30700,64
|
|
20231031,115200,303672250,30800,30600,30800,30600,67
|
|
20231031,115100,301620850,30600,30600,30650,30550,25
|
|
20231031,115000,300855850,30650,30650,30650,30600,77
|
|
20231031,114900,298495850,30650,30600,30650,30600,47
|
|
20231031,114800,297057600,30600,30700,30700,30600,144
|
|
20231031,114700,292643950,30650,30700,30700,30650,37
|
|
20231031,114600,291508700,30800,30700,30800,30700,81
|
|
20231031,114500,289018700,30700,30700,30750,30650,42
|
|
20231031,114400,287729350,30700,30750,30750,30700,11
|
|
20231031,114300,287391200,30850,30750,30850,30700,83
|
|
20231031,114200,284838750,30750,30700,30750,30700,13
|
|
20231031,114100,284439150,30700,30750,30750,30700,18
|
|
20231031,114000,283885700,30800,30750,30900,30750,77
|
|
20231031,113900,281514450,30750,30800,30800,30750,12
|
|
20231031,113800,281145400,30750,30800,30800,30750,24
|
|
20231031,113700,280406550,30800,30800,30800,30800,19
|
|
20231031,113600,279821350,30800,30850,30850,30800,50
|
|
20231031,113500,278279200,30750,30750,30800,30750,12
|
|
20231031,113400,277909750,30850,30800,30850,30800,60
|
|
20231031,113300,276060900,30800,30700,30850,30700,19
|
|
20231031,113200,275475350,30700,30750,30750,30700,45
|
|
20231031,113100,274091950,30800,30800,30800,30750,35
|
|
20231031,113000,273014300,30800,30850,30850,30800,64
|
|
20231031,112900,271040950,30800,30850,30850,30800,13
|
|
20231031,112800,270639950,30800,30800,30850,30750,39
|
|
20231031,112700,269437900,30850,30900,30900,30850,13
|
|
20231031,112600,269036800,30900,30800,30900,30800,58
|
|
20231031,112500,267247150,30850,30800,30850,30800,30
|
|
20231031,112400,266322150,30850,30900,30950,30850,29
|
|
20231031,112300,265426850,30950,30950,31150,30950,307
|
|
20231031,112200,255893600,31100,30750,31150,30750,1173
|
|
20231031,112100,219457300,30800,30800,30800,30750,55
|
|
20231031,112000,217763400,30800,30800,30850,30800,124
|
|
20231031,111900,213938750,30800,30850,30850,30750,65
|
|
20231031,111800,211935550,30850,30800,30850,30800,11
|
|
20231031,111700,211596250,30850,30850,30850,30850,8
|
|
20231031,111600,211349450,30900,30900,30900,30800,103
|
|
20231031,111500,208167400,30950,30950,30950,30950,1
|
|
20231031,111400,208136450,30950,30900,30950,30900,41
|
|
20231031,111300,206867950,30900,30800,30900,30800,77
|
|
20231031,111200,204494850,30800,30850,30850,30800,16
|
|
20231031,111100,204001600,30850,30850,30850,30800,34
|
|
20231031,111000,202953500,30950,30850,30950,30850,26
|
|
20231031,110900,202150400,30800,30750,30850,30750,46
|
|
20231031,110800,200733450,30800,30800,30800,30800,18
|
|
20231031,110700,200179050,30850,30800,30850,30800,36
|
|
20231031,110600,199068900,30850,30800,30850,30800,58
|
|
20231031,110500,197279900,30800,30900,30900,30800,35
|
|
20231031,110400,196200000,30900,30850,30950,30850,50
|
|
20231031,110300,194653600,30950,30850,30950,30850,33
|
|
20231031,110200,193635450,30850,30850,30900,30850,16
|
|
20231031,110100,193141450,30850,30850,30850,30800,37
|
|
20231031,110000,192000350,30900,31000,31000,30900,19
|
|
20231031,105900,191413150,30900,30850,30900,30800,67
|
|
20231031,105800,189343050,30850,30850,30950,30850,35
|
|
20231031,105700,188262150,30850,30850,30900,30800,20
|
|
20231031,105600,187644750,30900,30900,30900,30850,47
|
|
20231031,105500,186192550,30900,30850,30900,30850,27
|
|
20231031,105400,185358750,30850,30900,30950,30850,47
|
|
20231031,105300,183907700,30900,30850,30950,30850,52
|
|
20231031,105200,182300600,30900,30850,30900,30850,62
|
|
20231031,105100,180386450,30850,30900,30900,30850,19
|
|
20231031,105000,179799600,30850,30950,30950,30850,23
|
|
20231031,104900,179088600,30950,30850,30950,30850,69
|
|
20231031,104800,176954650,30850,30950,30950,30850,30
|
|
20231031,104700,176027500,31000,30950,31000,30950,12
|
|
20231031,104600,175655600,30950,30800,30950,30800,69
|
|
20231031,104500,173521150,30800,30850,30850,30800,42
|
|
20231031,104400,172225700,30900,30950,30950,30900,9
|
|
20231031,104300,171947550,30950,30800,30950,30800,122
|
|
20231031,104200,168176750,30850,30900,30900,30800,20
|
|
20231031,104100,167559950,30900,30900,30900,30900,8
|
|
20231031,104000,167312750,30950,30950,30950,30900,68
|
|
20231031,103900,165208650,30900,30900,30950,30850,60
|
|
20231031,103800,163354750,30850,30900,30900,30850,57
|
|
20231031,103700,161593900,30900,30900,30900,30900,1
|
|
20231031,103600,161563000,30900,30900,30900,30850,79
|
|
20231031,103500,159122150,30900,30950,30950,30800,16
|
|
20231031,103400,158628050,30800,30750,30950,30750,194
|
|
20231031,103300,152649850,30750,30650,30750,30650,78
|
|
20231031,103200,150252350,30650,30700,30700,30650,12
|
|
20231031,103100,149884150,30650,30650,30650,30650,34
|
|
20231031,103000,148842050,30700,30700,30700,30650,44
|
|
20231031,102900,147491450,30700,30800,30800,30700,73
|
|
20231031,102800,145243750,30750,30750,30750,30750,10
|
|
20231031,102700,144936250,30700,30700,30750,30650,62
|
|
20231031,102600,143032250,30700,30700,30750,30650,50
|
|
20231031,102500,141496850,30700,30700,30700,30700,0
|
|
20231031,102400,141496850,30700,30600,30750,30600,51
|
|
20231031,102300,139933200,30600,30650,30650,30600,72
|
|
20231031,102200,137727150,30650,30600,30650,30600,9
|
|
20231031,102100,137451350,30600,30650,30650,30600,34
|
|
20231031,102000,136409550,30650,30750,30750,30650,48
|
|
20231031,101900,134937100,30700,30700,30700,30650,37
|
|
20231031,101800,133801300,30750,30650,30750,30650,21
|
|
20231031,101700,133156950,30650,30750,30750,30650,76
|
|
20231031,101600,130826800,30700,30650,30700,30650,69
|
|
20231031,101500,128709000,30650,30650,30700,30650,68
|
|
20231031,101400,126623450,30650,30750,30750,30650,46
|
|
20231031,101300,125211200,30750,30700,30750,30700,31
|
|
20231031,101200,124259050,30650,30650,30700,30650,41
|
|
20231031,101100,123002350,30700,30700,30700,30700,13
|
|
20231031,101000,122603250,30700,30700,30700,30650,46
|
|
20231031,100900,121192700,30650,30650,30700,30650,51
|
|
20231031,100800,119627300,30650,30650,30700,30600,44
|
|
20231031,100700,118279200,30650,30650,30650,30650,2
|
|
20231031,100600,118217900,30700,30650,30700,30650,42
|
|
20231031,100500,116930100,30650,30700,30700,30600,33
|
|
20231031,100400,115919400,30650,30650,30700,30650,18
|
|
20231031,100300,115367250,30700,30700,30750,30700,77
|
|
20231031,100200,113000750,30700,30700,30700,30700,82
|
|
20231031,100100,110483350,30700,30700,30700,30700,17
|
|
20231031,100000,109961450,30650,30700,30750,30650,9
|
|
20231031,095900,109685250,30750,30650,30750,30650,150
|
|
20231031,095800,105076500,30700,30700,30750,30700,11
|
|
20231031,095700,104738400,30700,30750,30750,30700,12
|
|
20231031,095600,104369450,30750,30750,30800,30700,102
|
|
20231031,095500,101233250,30800,30800,30800,30800,8
|
|
20231031,095400,100986850,30800,30800,30850,30750,67
|
|
20231031,095300,98924200,30800,30800,30850,30800,66
|
|
20231031,095200,96888900,30750,30750,30800,30750,14
|
|
20231031,095100,96457950,30750,30800,30800,30750,9
|
|
20231031,095000,96180800,30750,30800,30800,30750,26
|
|
20231031,094900,95380050,30800,30750,30850,30750,59
|
|
20231031,094800,93562900,30800,30800,30800,30800,2
|
|
20231031,094700,93501300,30800,30750,30800,30750,11
|
|
20231031,094600,93162600,30800,30750,30800,30750,103
|
|
20231031,094500,89992800,30750,30850,30850,30750,18
|
|
20231031,094400,89438000,30800,30800,30800,30800,50
|
|
20231031,094300,87898000,30850,30850,30850,30850,9
|
|
20231031,094200,87620350,30850,30850,30850,30800,10
|
|
20231031,094100,87311900,30800,30950,30950,30800,31
|
|
20231031,094000,86353500,31000,30850,31000,30800,141
|
|
20231031,093900,81991350,30800,30800,30800,30800,0
|
|
20231031,093800,81991350,30800,30900,30900,30800,8
|
|
20231031,093700,81744500,30900,30850,30900,30850,70
|
|
20231031,093600,79584250,30900,30900,30900,30900,7
|
|
20231031,093500,79367950,30950,30900,30950,30900,10
|
|
20231031,093400,79058500,31000,30950,31000,30850,281
|
|
20231031,093300,70361000,30950,31000,31050,30950,15
|
|
20231031,093200,69895650,31000,31000,31000,31000,11
|
|
20231031,093100,69554650,30950,31000,31000,30950,15
|
|
20231031,093000,69089700,30950,30900,30950,30850,93
|
|
20231031,092900,66212450,30900,30950,31000,30900,136
|
|
20231031,092800,62002400,30950,31000,31000,30950,67
|
|
20231031,092700,59925550,31000,31050,31050,31000,37
|
|
20231031,092600,58777800,31050,31050,31050,31050,87
|
|
20231031,092500,56076450,31050,31050,31100,31050,51
|
|
20231031,092400,54491550,31100,31150,31150,31100,31
|
|
20231031,092300,53526000,31150,31100,31150,31100,46
|
|
20231031,092200,52093550,31050,31050,31050,31050,3
|
|
20231031,092100,52000400,31150,31100,31150,31100,131
|
|
20231031,092000,47924450,31100,31100,31100,31100,36
|
|
20231031,091900,46804850,31050,31050,31100,31050,33
|
|
20231031,091800,45778850,31050,31050,31100,31050,46
|
|
20231031,091700,44348550,31050,31050,31050,31050,1
|
|
20231031,091600,44317500,31100,31100,31100,31050,104
|
|
20231031,091500,41083300,31050,31000,31050,31000,107
|
|
20231031,091400,37764050,31050,31100,31100,31050,105
|
|
20231031,091300,34499400,31150,31050,31150,31050,56
|
|
20231031,091200,32755700,30950,31100,31100,30950,66
|
|
20231031,091100,30703400,31100,30950,31150,30950,70
|
|
20231031,091000,28527000,31100,31000,31150,30900,290
|
|
20231031,090900,19518350,30950,30850,30950,30800,252
|
|
20231031,090800,11726550,30750,30800,30900,30750,101
|
|
20231031,090700,8612900,30750,30750,30750,30750,10
|
|
20231031,090600,8305400,30750,30750,30750,30750,14
|
|
20231031,090500,7874900,30700,30600,30700,30600,5
|
|
20231031,090400,7721800,30750,30800,30800,30600,12
|
|
20231031,090300,7353750,30550,30450,30850,30450,184
|
|
20231031,090200,1723950,30350,30350,30350,30350,0
|
|
20231031,090100,1723950,30350,30300,30350,30300,5
|
|
20231031,090000,1572400,30100,30250,30300,30050,52
|