587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,184400,304987100,49300,49300,49300,49300,21
|
|
20231031,184300,304987100,49300,49300,49300,49300,0
|
|
20231031,184200,304987100,49300,49300,49300,49300,0
|
|
20231031,184100,304987100,49300,49300,49300,49300,0
|
|
20231031,184000,304987100,49300,49300,49300,49300,0
|
|
20231031,183900,304987100,49300,49300,49300,49300,0
|
|
20231031,183800,304987100,49300,49300,49300,49300,0
|
|
20231031,183700,304987100,49300,49300,49300,49300,0
|
|
20231031,183600,304987100,49300,49300,49300,49300,0
|
|
20231031,183500,304987100,49300,49300,49300,49300,0
|
|
20231031,183400,304987100,49300,49300,49300,49300,0
|
|
20231031,183300,304987100,49300,49300,49300,49300,0
|
|
20231031,183200,304987100,49300,49300,49300,49300,0
|
|
20231031,183100,304987100,49300,49300,49300,49300,0
|
|
20231031,183000,304987100,49300,49300,49300,49300,0
|
|
20231031,182900,304987100,49300,49300,49300,49300,0
|
|
20231031,182800,304987100,49300,49300,49300,49300,0
|
|
20231031,182700,304987100,49300,49300,49300,49300,0
|
|
20231031,182600,304987100,49300,49300,49300,49300,0
|
|
20231031,182500,304987100,49300,49300,49300,49300,0
|
|
20231031,182400,304987100,49300,49300,49300,49300,0
|
|
20231031,182300,304987100,49300,49300,49300,49300,0
|
|
20231031,182200,304987100,49300,49300,49300,49300,0
|
|
20231031,182100,304987100,49300,49300,49300,49300,0
|
|
20231031,182000,304987100,49300,49300,49300,49300,0
|
|
20231031,181900,304987100,49300,49300,49300,49300,0
|
|
20231031,181800,304987100,49300,49300,49300,49300,0
|
|
20231031,181700,304987100,49300,49300,49300,49300,0
|
|
20231031,181600,304987100,49300,49300,49300,49300,0
|
|
20231031,181500,304987100,49300,49300,49300,49300,0
|
|
20231031,181400,304987100,49300,49300,49300,49300,21
|
|
20231031,181300,304987100,49300,49300,49300,49300,0
|
|
20231031,181200,304987100,49300,49300,49300,49300,0
|
|
20231031,181100,304987100,49300,49300,49300,49300,0
|
|
20231031,181000,304987100,49300,49300,49300,49300,0
|
|
20231031,180900,304987100,49300,49300,49300,49300,0
|
|
20231031,180800,304987100,49300,49300,49300,49300,0
|
|
20231031,180700,304987100,49300,49300,49300,49300,0
|
|
20231031,180600,304987100,49300,49300,49300,49300,0
|
|
20231031,180500,304987100,49300,49300,49300,49300,0
|
|
20231031,180400,304987100,49300,49300,49300,49300,0
|
|
20231031,180300,304987100,49300,49300,49300,49300,0
|
|
20231031,180200,304987100,49300,49300,49300,49300,0
|
|
20231031,180100,304987100,49300,49300,49300,49300,0
|
|
20231031,180000,304987100,49300,49300,49300,49300,0
|
|
20231031,175900,304987100,49300,49300,49300,49300,0
|
|
20231031,175800,304987100,49300,49300,49300,49300,0
|
|
20231031,175700,304987100,49300,49300,49300,49300,0
|
|
20231031,175600,304987100,49300,49300,49300,49300,0
|
|
20231031,175500,304987100,49300,49300,49300,49300,0
|
|
20231031,175400,304987100,49300,49300,49300,49300,0
|
|
20231031,175300,304987100,49300,49300,49300,49300,0
|
|
20231031,175200,304987100,49300,49300,49300,49300,0
|
|
20231031,175100,304987100,49300,49300,49300,49300,0
|
|
20231031,175000,304987100,49300,49300,49300,49300,0
|
|
20231031,174900,304987100,49300,49300,49300,49300,0
|
|
20231031,174800,304987100,49300,49300,49300,49300,0
|
|
20231031,174700,304987100,49300,49300,49300,49300,0
|
|
20231031,174600,304987100,49300,49300,49300,49300,0
|
|
20231031,174500,304987100,49300,49300,49300,49300,0
|
|
20231031,174400,304987100,49300,49300,49300,49300,21
|
|
20231031,174300,304987100,49300,49300,49300,49300,0
|
|
20231031,174200,304987100,49300,49300,49300,49300,0
|
|
20231031,174100,304987100,49300,49300,49300,49300,0
|
|
20231031,174000,304987100,49300,49300,49300,49300,0
|
|
20231031,173900,304987100,49300,49300,49300,49300,0
|
|
20231031,173800,304987100,49300,49300,49300,49300,0
|
|
20231031,173700,304987100,49300,49300,49300,49300,0
|
|
20231031,173600,304987100,49300,49300,49300,49300,0
|
|
20231031,173500,304987100,49300,49300,49300,49300,0
|
|
20231031,173400,304987100,49300,49300,49300,49300,0
|
|
20231031,173300,304987100,49300,49300,49300,49300,0
|
|
20231031,173200,304987100,49300,49300,49300,49300,0
|
|
20231031,173100,304987100,49300,49300,49300,49300,0
|
|
20231031,173000,304987100,49300,49300,49300,49300,0
|
|
20231031,172900,304987100,49300,49300,49300,49300,0
|
|
20231031,172800,304987100,49300,49300,49300,49300,0
|
|
20231031,172700,304987100,49300,49300,49300,49300,0
|
|
20231031,172600,304987100,49300,49300,49300,49300,0
|
|
20231031,172500,304987100,49300,49300,49300,49300,0
|
|
20231031,172400,304987100,49300,49300,49300,49300,0
|
|
20231031,172300,304987100,49300,49300,49300,49300,0
|
|
20231031,172200,304987100,49300,49300,49300,49300,0
|
|
20231031,172100,304987100,49300,49300,49300,49300,0
|
|
20231031,172000,304987100,49300,49300,49300,49300,0
|
|
20231031,171900,304987100,49300,49300,49300,49300,0
|
|
20231031,171800,304987100,49300,49300,49300,49300,0
|
|
20231031,171700,304987100,49300,49300,49300,49300,0
|
|
20231031,171600,304987100,49300,49300,49300,49300,0
|
|
20231031,171500,304987100,49300,49300,49300,49300,0
|
|
20231031,171400,304987100,49300,49300,49300,49300,21
|
|
20231031,171300,304987100,49300,49300,49300,49300,0
|
|
20231031,171200,304987100,49300,49300,49300,49300,0
|
|
20231031,171100,304987100,49300,49300,49300,49300,0
|
|
20231031,171000,304987100,49300,49300,49300,49300,0
|
|
20231031,170900,304987100,49300,49300,49300,49300,0
|
|
20231031,170800,304987100,49300,49300,49300,49300,0
|
|
20231031,170700,304987100,49300,49300,49300,49300,0
|
|
20231031,170600,304987100,49300,49300,49300,49300,0
|
|
20231031,170500,304987100,49300,49300,49300,49300,0
|
|
20231031,170400,304987100,49300,49300,49300,49300,0
|
|
20231031,170300,304987100,49300,49300,49300,49300,0
|
|
20231031,170200,304987100,49300,49300,49300,49300,0
|
|
20231031,170100,304987100,49300,49300,49300,49300,0
|
|
20231031,170000,304987100,49300,49300,49300,49300,0
|
|
20231031,165900,304987100,49300,49300,49300,49300,0
|
|
20231031,165800,304987100,49300,49300,49300,49300,0
|
|
20231031,165700,304987100,49300,49300,49300,49300,0
|
|
20231031,165600,304987100,49300,49300,49300,49300,0
|
|
20231031,165500,304987100,49300,49300,49300,49300,0
|
|
20231031,165400,304987100,49300,49300,49300,49300,0
|
|
20231031,165300,304987100,49300,49300,49300,49300,0
|
|
20231031,165200,304987100,49300,49300,49300,49300,0
|
|
20231031,165100,304987100,49300,49300,49300,49300,0
|
|
20231031,165000,304987100,49300,49300,49300,49300,0
|
|
20231031,164900,304987100,49300,49300,49300,49300,0
|
|
20231031,164800,304987100,49300,49300,49300,49300,0
|
|
20231031,164700,304987100,49300,49300,49300,49300,0
|
|
20231031,164600,304987100,49300,49300,49300,49300,0
|
|
20231031,164500,304987100,49300,49300,49300,49300,0
|
|
20231031,164400,304987100,49300,49300,49300,49300,21
|
|
20231031,164300,304987100,49300,49300,49300,49300,0
|
|
20231031,164200,304987100,49300,49300,49300,49300,0
|
|
20231031,164100,304987100,49300,49300,49300,49300,0
|
|
20231031,164000,304987100,49300,49300,49300,49300,0
|
|
20231031,163900,304987100,49300,49300,49300,49300,0
|
|
20231031,163800,304987100,49300,49300,49300,49300,0
|
|
20231031,163700,304987100,49300,49300,49300,49300,0
|
|
20231031,163600,304987100,49300,49300,49300,49300,0
|
|
20231031,163500,304987100,49300,49300,49300,49300,0
|
|
20231031,163400,304987100,49300,49300,49300,49300,0
|
|
20231031,163300,304987100,49300,49300,49300,49300,0
|
|
20231031,163200,304987100,49300,49300,49300,49300,0
|
|
20231031,163100,304987100,49300,49300,49300,49300,0
|
|
20231031,163000,304987100,49300,49300,49300,49300,0
|
|
20231031,162900,304987100,49300,49300,49300,49300,0
|
|
20231031,162800,304987100,49300,49300,49300,49300,0
|
|
20231031,162700,304987100,49300,49300,49300,49300,0
|
|
20231031,162600,304987100,49300,49300,49300,49300,0
|
|
20231031,162500,304987100,49300,49300,49300,49300,0
|
|
20231031,162400,304987100,49300,49300,49300,49300,0
|
|
20231031,162300,304987100,49300,49300,49300,49300,0
|
|
20231031,162200,304987100,49300,49300,49300,49300,0
|
|
20231031,162100,304987100,49300,49300,49300,49300,0
|
|
20231031,162000,304987100,49300,49300,49300,49300,0
|
|
20231031,161900,304987100,49300,49300,49300,49300,0
|
|
20231031,161800,304987100,49300,49300,49300,49300,0
|
|
20231031,161700,304987100,49300,49300,49300,49300,0
|
|
20231031,161600,304987100,49300,49300,49300,49300,0
|
|
20231031,161500,304987100,49300,49300,49300,49300,0
|
|
20231031,161400,304987100,49300,49300,49300,49300,21
|
|
20231031,161300,304987100,49300,49300,49300,49300,0
|
|
20231031,161200,304987100,49300,49300,49300,49300,0
|
|
20231031,161100,304987100,49300,49300,49300,49300,0
|
|
20231031,161000,304987100,49300,49300,49300,49300,0
|
|
20231031,160900,304987100,49300,49300,49300,49300,0
|
|
20231031,160800,304987100,49300,49300,49300,49300,0
|
|
20231031,160700,304987100,49300,49300,49300,49300,0
|
|
20231031,160600,304987100,49300,49300,49300,49300,0
|
|
20231031,160500,304987100,49300,49300,49300,49300,0
|
|
20231031,160400,304987100,49300,49300,49300,49300,0
|
|
20231031,160300,304987100,49300,49300,49300,49300,0
|
|
20231031,160200,304987100,49300,49300,49300,49300,0
|
|
20231031,160100,304987100,49300,49300,49300,49300,0
|
|
20231031,160000,304987100,49300,49300,49300,49300,0
|
|
20231031,155900,304987100,49300,49300,49300,49300,0
|
|
20231031,155800,304987100,49300,49300,49300,49300,0
|
|
20231031,155700,304987100,49300,49300,49300,49300,0
|
|
20231031,155600,304987100,49300,49300,49300,49300,0
|
|
20231031,155500,304987100,49300,49300,49300,49300,0
|
|
20231031,155400,304987100,49300,49300,49300,49300,0
|
|
20231031,155300,304987100,49300,49300,49300,49300,0
|
|
20231031,155200,304987100,49300,49300,49300,49300,0
|
|
20231031,155100,304987100,49300,49300,49300,49300,0
|
|
20231031,155000,304987100,49300,49300,49300,49300,0
|
|
20231031,154900,304987100,49300,49300,49300,49300,0
|
|
20231031,154800,304987100,49300,49300,49300,49300,0
|
|
20231031,154700,304987100,49300,49300,49300,49300,0
|
|
20231031,154600,304987100,49300,49300,49300,49300,0
|
|
20231031,154500,304987100,49300,49300,49300,49300,0
|
|
20231031,154400,304987100,49300,49300,49300,49300,21
|
|
20231031,154300,304987100,49300,49300,49300,49300,0
|
|
20231031,154200,304987100,49300,49300,49300,49300,0
|
|
20231031,154100,304987100,49300,49300,49300,49300,0
|
|
20231031,154000,304987100,49300,49300,49300,49300,0
|
|
20231031,153900,304987100,49300,49300,49300,49300,0
|
|
20231031,153800,304987100,49300,49300,49300,49300,0
|
|
20231031,153700,304987100,49300,49300,49300,49300,0
|
|
20231031,153600,304987100,49300,49300,49300,49300,0
|
|
20231031,153500,304987100,49300,49300,49300,49300,0
|
|
20231031,153400,304987100,49300,49300,49300,49300,0
|
|
20231031,153300,304987100,49300,49300,49300,49300,0
|
|
20231031,153200,304987100,49300,49300,49300,49300,0
|
|
20231031,153100,304987100,49300,49300,49300,49300,0
|
|
20231031,153000,304987100,49300,49300,49300,49300,21
|
|
20231031,152900,303951800,49200,49200,49200,49200,0
|
|
20231031,152800,303951800,49200,49200,49200,49200,0
|
|
20231031,152700,303951800,49200,49200,49200,49200,0
|
|
20231031,152600,303951800,49200,49200,49200,49200,0
|
|
20231031,152500,303951800,49200,49200,49200,49200,0
|
|
20231031,152400,303951800,49200,49200,49200,49200,0
|
|
20231031,152300,303951800,49200,49200,49200,49200,0
|
|
20231031,152200,303951800,49200,49200,49200,49200,0
|
|
20231031,152100,303951800,49200,49200,49200,49200,0
|
|
20231031,152000,303951800,49200,49200,49200,49200,0
|
|
20231031,151900,303951800,49200,49200,49200,49200,4
|
|
20231031,151800,303755000,49150,49150,49150,49150,0
|
|
20231031,151700,303755000,49150,49150,49150,49150,0
|
|
20231031,151600,303755000,49150,49150,49150,49150,0
|
|
20231031,151500,303755000,49150,49150,49150,49150,20
|
|
20231031,151400,302772000,49150,49200,49200,49150,77
|
|
20231031,151300,298984650,49350,49350,49350,49350,0
|
|
20231031,151200,298984650,49350,49350,49350,49350,0
|
|
20231031,151100,298984650,49350,49350,49350,49350,0
|
|
20231031,151000,298984650,49350,49350,49350,49350,0
|
|
20231031,150900,298984650,49350,49350,49350,49350,0
|
|
20231031,150800,298984650,49350,49350,49350,49350,0
|
|
20231031,150700,298984650,49350,49350,49350,49350,0
|
|
20231031,150600,298984650,49350,49350,49350,49350,0
|
|
20231031,150500,298984650,49350,49350,49350,49350,0
|
|
20231031,150400,298984650,49350,49350,49350,49350,0
|
|
20231031,150300,298984650,49350,49350,49350,49350,0
|
|
20231031,150200,298984650,49350,49350,49350,49350,0
|
|
20231031,150100,298984650,49350,49350,49350,49350,32
|
|
20231031,150000,297405450,49200,49200,49200,49200,0
|
|
20231031,145900,297405450,49200,49200,49200,49200,0
|
|
20231031,145800,297405450,49200,49200,49200,49200,0
|
|
20231031,145700,297405450,49200,49200,49200,49200,0
|
|
20231031,145600,297405450,49200,49200,49200,49200,0
|
|
20231031,145500,297405450,49200,49200,49200,49200,0
|
|
20231031,145400,297405450,49200,49200,49200,49200,0
|
|
20231031,145300,297405450,49200,49200,49200,49200,0
|
|
20231031,145200,297405450,49200,49200,49200,49200,0
|
|
20231031,145100,297405450,49200,49200,49200,49200,58
|
|
20231031,145000,294551850,49250,49250,49250,49250,0
|
|
20231031,144900,294551850,49250,49250,49250,49250,0
|
|
20231031,144800,294551850,49250,49250,49250,49250,0
|
|
20231031,144700,294551850,49250,49250,49250,49250,0
|
|
20231031,144600,294551850,49250,49250,49250,49250,0
|
|
20231031,144500,294551850,49250,49250,49250,49250,0
|
|
20231031,144400,294551850,49250,49250,49250,49250,0
|
|
20231031,144300,294551850,49250,49250,49250,49250,0
|
|
20231031,144200,294551850,49250,49250,49250,49250,0
|
|
20231031,144100,294551850,49250,49250,49250,49250,1062
|
|
20231031,144000,242248350,49300,49300,49300,49300,0
|
|
20231031,143900,242248350,49300,49300,49300,49300,0
|
|
20231031,143800,242248350,49300,49300,49300,49300,0
|
|
20231031,143700,242248350,49300,49300,49300,49300,0
|
|
20231031,143600,242248350,49300,49300,49300,49300,0
|
|
20231031,143500,242248350,49300,49300,49300,49300,117
|
|
20231031,143400,236480250,49350,49350,49350,49350,0
|
|
20231031,143300,236480250,49350,49350,49350,49350,0
|
|
20231031,143200,236480250,49350,49350,49350,49350,0
|
|
20231031,143100,236480250,49350,49350,49350,49350,5
|
|
20231031,143000,236233500,49350,49350,49350,49350,0
|
|
20231031,142900,236233500,49350,49350,49350,49350,0
|
|
20231031,142800,236233500,49350,49350,49350,49350,0
|
|
20231031,142700,236233500,49350,49350,49350,49350,5
|
|
20231031,142600,235986750,49350,49400,49400,49350,978
|
|
20231031,142500,187721550,49400,49400,49400,49400,0
|
|
20231031,142400,187721550,49400,49400,49400,49400,2
|
|
20231031,142300,187622750,49400,49400,49400,49400,29
|
|
20231031,142200,186190150,49400,49400,49400,49400,10
|
|
20231031,142100,185696150,49350,49350,49350,49350,0
|
|
20231031,142000,185696150,49350,49350,49350,49350,0
|
|
20231031,141900,185696150,49350,49350,49350,49350,0
|
|
20231031,141800,185696150,49350,49350,49350,49350,0
|
|
20231031,141700,185696150,49350,49350,49350,49350,0
|
|
20231031,141600,185696150,49350,49350,49350,49350,0
|
|
20231031,141500,185696150,49350,49350,49350,49350,0
|
|
20231031,141400,185696150,49350,49350,49350,49350,0
|
|
20231031,141300,185696150,49350,49350,49350,49350,49
|
|
20231031,141200,183278000,49350,49350,49350,49350,0
|
|
20231031,141100,183278000,49350,49400,49400,49350,1111
|
|
20231031,141000,128445600,49550,49550,49550,49550,0
|
|
20231031,140900,128445600,49550,49550,49550,49550,0
|
|
20231031,140800,128445600,49550,49550,49550,49550,0
|
|
20231031,140700,128445600,49550,49550,49550,49550,0
|
|
20231031,140600,128445600,49550,49550,49550,49550,0
|
|
20231031,140500,128445600,49550,49550,49550,49550,0
|
|
20231031,140400,128445600,49550,49550,49550,49550,0
|
|
20231031,140300,128445600,49550,49550,49550,49550,33
|
|
20231031,140200,126810450,49350,49350,49350,49350,0
|
|
20231031,140100,126810450,49350,49350,49350,49350,5
|
|
20231031,140000,126563700,49350,49350,49350,49350,0
|
|
20231031,135900,126563700,49350,49350,49350,49350,0
|
|
20231031,135800,126563700,49350,49350,49350,49350,0
|
|
20231031,135700,126563700,49350,49350,49350,49350,0
|
|
20231031,135600,126563700,49350,49350,49350,49350,0
|
|
20231031,135500,126563700,49350,49350,49350,49350,0
|
|
20231031,135400,126563700,49350,49350,49350,49350,0
|
|
20231031,135300,126563700,49350,49350,49350,49350,0
|
|
20231031,135200,126563700,49350,49350,49350,49350,0
|
|
20231031,135100,126563700,49350,49350,49350,49350,0
|
|
20231031,135000,126563700,49350,49350,49350,49350,0
|
|
20231031,134900,126563700,49350,49350,49350,49350,0
|
|
20231031,134800,126563700,49350,49350,49350,49350,0
|
|
20231031,134700,126563700,49350,49350,49350,49350,0
|
|
20231031,134600,126563700,49350,49350,49350,49350,130
|
|
20231031,134500,120148200,49350,49350,49350,49350,0
|
|
20231031,134400,120148200,49350,49350,49350,49350,0
|
|
20231031,134300,120148200,49350,49350,49350,49350,0
|
|
20231031,134200,120148200,49350,49350,49350,49350,0
|
|
20231031,134100,120148200,49350,49350,49350,49350,0
|
|
20231031,134000,120148200,49350,49350,49350,49350,0
|
|
20231031,133900,120148200,49350,49350,49350,49350,0
|
|
20231031,133800,120148200,49350,49350,49350,49350,0
|
|
20231031,133700,120148200,49350,49350,49350,49350,0
|
|
20231031,133600,120148200,49350,49450,49450,49350,1000
|
|
20231031,133500,70797150,49600,49600,49600,49600,0
|
|
20231031,133400,70797150,49600,49600,49600,49600,0
|
|
20231031,133300,70797150,49600,49600,49600,49600,0
|
|
20231031,133200,70797150,49600,49600,49600,49600,0
|
|
20231031,133100,70797150,49600,49600,49600,49600,0
|
|
20231031,133000,70797150,49600,49600,49600,49600,0
|
|
20231031,132900,70797150,49600,49600,49600,49600,18
|
|
20231031,132800,69904350,49600,49600,49600,49600,2
|
|
20231031,132700,69805150,49750,49750,49750,49750,0
|
|
20231031,132600,69805150,49750,49750,49750,49750,0
|
|
20231031,132500,69805150,49750,49750,49750,49750,15
|
|
20231031,132400,69058900,49750,49750,49750,49750,0
|
|
20231031,132300,69058900,49750,49750,49750,49750,0
|
|
20231031,132200,69058900,49750,49700,49750,49700,48
|
|
20231031,132100,66672700,49650,49650,49650,49650,45
|
|
20231031,132000,64438450,49650,49650,49650,49650,0
|
|
20231031,131900,64438450,49650,49650,49650,49650,10
|
|
20231031,131800,63941950,49650,49650,49650,49650,0
|
|
20231031,131700,63941950,49650,49650,49650,49650,0
|
|
20231031,131600,63941950,49650,49650,49650,49650,0
|
|
20231031,131500,63941950,49650,49650,49650,49650,8
|
|
20231031,131400,63544750,49650,49650,49650,49650,0
|
|
20231031,131300,63544750,49650,49650,49650,49650,0
|
|
20231031,131200,63544750,49650,49650,49650,49650,0
|
|
20231031,131100,63544750,49650,49650,49650,49650,0
|
|
20231031,131000,63544750,49650,49650,49650,49650,0
|
|
20231031,130900,63544750,49650,49650,49650,49650,8
|
|
20231031,130800,63147550,49650,49650,49650,49650,0
|
|
20231031,130700,63147550,49650,49650,49650,49650,0
|
|
20231031,130600,63147550,49650,49650,49650,49650,5
|
|
20231031,130500,62899300,49600,49600,49600,49600,0
|
|
20231031,130400,62899300,49600,49600,49600,49600,16
|
|
20231031,130300,62105700,49600,49600,49600,49600,0
|
|
20231031,130200,62105700,49600,49600,49600,49600,0
|
|
20231031,130100,62105700,49600,49600,49600,49600,0
|
|
20231031,130000,62105700,49600,49550,49600,49550,9
|
|
20231031,125900,61659550,49550,49550,49550,49550,0
|
|
20231031,125800,61659550,49550,49550,49550,49550,0
|
|
20231031,125700,61659550,49550,49550,49550,49550,0
|
|
20231031,125600,61659550,49550,49550,49550,49550,34
|
|
20231031,125500,59974850,49300,49300,49300,49300,0
|
|
20231031,125400,59974850,49300,49300,49300,49300,0
|
|
20231031,125300,59974850,49300,49300,49300,49300,0
|
|
20231031,125200,59974850,49300,49300,49300,49300,0
|
|
20231031,125100,59974850,49300,49300,49300,49300,0
|
|
20231031,125000,59974850,49300,49300,49300,49300,0
|
|
20231031,124900,59974850,49300,49300,49300,49300,0
|
|
20231031,124800,59974850,49300,49300,49300,49300,0
|
|
20231031,124700,59974850,49300,49300,49300,49300,0
|
|
20231031,124600,59974850,49300,49300,49300,49300,0
|
|
20231031,124500,59974850,49300,49300,49300,49300,0
|
|
20231031,124400,59974850,49300,49300,49300,49300,0
|
|
20231031,124300,59974850,49300,49300,49300,49300,0
|
|
20231031,124200,59974850,49300,49300,49300,49300,0
|
|
20231031,124100,59974850,49300,49300,49300,49300,0
|
|
20231031,124000,59974850,49300,49300,49300,49300,0
|
|
20231031,123900,59974850,49300,49300,49300,49300,0
|
|
20231031,123800,59974850,49300,49300,49300,49300,0
|
|
20231031,123700,59974850,49300,49300,49300,49300,0
|
|
20231031,123600,59974850,49300,49300,49300,49300,0
|
|
20231031,123500,59974850,49300,49300,49300,49300,0
|
|
20231031,123400,59974850,49300,49300,49300,49300,0
|
|
20231031,123300,59974850,49300,49300,49300,49300,0
|
|
20231031,123200,59974850,49300,49300,49300,49300,0
|
|
20231031,123100,59974850,49300,49300,49300,49300,0
|
|
20231031,123000,59974850,49300,49300,49300,49300,0
|
|
20231031,122900,59974850,49300,49300,49300,49300,0
|
|
20231031,122800,59974850,49300,49300,49300,49300,0
|
|
20231031,122700,59974850,49300,49300,49300,49300,0
|
|
20231031,122600,59974850,49300,49300,49300,49300,0
|
|
20231031,122500,59974850,49300,49300,49300,49300,0
|
|
20231031,122400,59974850,49300,49300,49300,49300,0
|
|
20231031,122300,59974850,49300,49300,49300,49300,0
|
|
20231031,122200,59974850,49300,49300,49300,49300,0
|
|
20231031,122100,59974850,49300,49300,49300,49300,0
|
|
20231031,122000,59974850,49300,49300,49300,49300,110
|
|
20231031,121900,54551850,49400,49400,49400,49400,0
|
|
20231031,121800,54551850,49400,49400,49400,49400,0
|
|
20231031,121700,54551850,49400,49400,49400,49400,0
|
|
20231031,121600,54551850,49400,49400,49400,49400,0
|
|
20231031,121500,54551850,49400,49400,49400,49400,0
|
|
20231031,121400,54551850,49400,49400,49400,49400,0
|
|
20231031,121300,54551850,49400,49400,49400,49400,0
|
|
20231031,121200,54551850,49400,49400,49400,49400,0
|
|
20231031,121100,54551850,49400,49400,49400,49400,0
|
|
20231031,121000,54551850,49400,49400,49400,49400,0
|
|
20231031,120900,54551850,49400,49400,49400,49400,0
|
|
20231031,120800,54551850,49400,49400,49400,49400,0
|
|
20231031,120700,54551850,49400,49400,49400,49400,0
|
|
20231031,120600,54551850,49400,49400,49400,49400,0
|
|
20231031,120500,54551850,49400,49400,49400,49400,0
|
|
20231031,120400,54551850,49400,49400,49400,49400,0
|
|
20231031,120300,54551850,49400,49400,49400,49400,0
|
|
20231031,120200,54551850,49400,49400,49400,49400,0
|
|
20231031,120100,54551850,49400,49400,49400,49400,0
|
|
20231031,120000,54551850,49400,49400,49400,49400,0
|
|
20231031,115900,54551850,49400,49400,49400,49400,0
|
|
20231031,115800,54551850,49400,49400,49400,49400,0
|
|
20231031,115700,54551850,49400,49400,49400,49400,0
|
|
20231031,115600,54551850,49400,49400,49400,49400,0
|
|
20231031,115500,54551850,49400,49400,49400,49400,0
|
|
20231031,115400,54551850,49400,49400,49400,49400,0
|
|
20231031,115300,54551850,49400,49400,49400,49400,0
|
|
20231031,115200,54551850,49400,49400,49400,49400,0
|
|
20231031,115100,54551850,49400,49400,49400,49400,0
|
|
20231031,115000,54551850,49400,49400,49400,49400,0
|
|
20231031,114900,54551850,49400,49400,49400,49400,0
|
|
20231031,114800,54551850,49400,49400,49400,49400,0
|
|
20231031,114700,54551850,49400,49400,49400,49400,57
|
|
20231031,114600,51736050,49450,49450,49450,49450,120
|
|
20231031,114500,45802050,49450,49450,49450,49450,0
|
|
20231031,114400,45802050,49450,49450,49450,49450,0
|
|
20231031,114300,45802050,49450,49450,49450,49450,0
|
|
20231031,114200,45802050,49450,49450,49450,49450,0
|
|
20231031,114100,45802050,49450,49450,49450,49450,0
|
|
20231031,114000,45802050,49450,49450,49450,49450,0
|
|
20231031,113900,45802050,49450,49450,49450,49450,0
|
|
20231031,113800,45802050,49450,49450,49450,49450,0
|
|
20231031,113700,45802050,49450,49450,49450,49450,0
|
|
20231031,113600,45802050,49450,49450,49450,49450,0
|
|
20231031,113500,45802050,49450,49450,49450,49450,0
|
|
20231031,113400,45802050,49450,49450,49450,49450,0
|
|
20231031,113300,45802050,49450,49450,49450,49450,0
|
|
20231031,113200,45802050,49450,49450,49450,49450,0
|
|
20231031,113100,45802050,49450,49450,49450,49450,0
|
|
20231031,113000,45802050,49450,49450,49450,49450,0
|
|
20231031,112900,45802050,49450,49450,49450,49450,2
|
|
20231031,112800,45703150,49550,49550,49550,49550,0
|
|
20231031,112700,45703150,49550,49550,49550,49550,0
|
|
20231031,112600,45703150,49550,49550,49550,49550,0
|
|
20231031,112500,45703150,49550,49550,49550,49550,1
|
|
20231031,112400,45653600,49550,49550,49550,49550,0
|
|
20231031,112300,45653600,49550,49550,49550,49550,0
|
|
20231031,112200,45653600,49550,49550,49550,49550,100
|
|
20231031,112100,40698600,49550,49550,49550,49550,0
|
|
20231031,112000,40698600,49550,49550,49550,49550,0
|
|
20231031,111900,40698600,49550,49550,49550,49550,0
|
|
20231031,111800,40698600,49550,49550,49550,49550,0
|
|
20231031,111700,40698600,49550,49550,49550,49550,0
|
|
20231031,111600,40698600,49550,49550,49550,49550,0
|
|
20231031,111500,40698600,49550,49550,49550,49550,0
|
|
20231031,111400,40698600,49550,49650,49650,49550,74
|
|
20231031,111300,37026900,49700,49700,49700,49700,0
|
|
20231031,111200,37026900,49700,49700,49700,49700,0
|
|
20231031,111100,37026900,49700,49700,49700,49700,100
|
|
20231031,111000,32056900,49800,49800,49800,49800,0
|
|
20231031,110900,32056900,49800,49800,49800,49800,0
|
|
20231031,110800,32056900,49800,49800,49800,49800,0
|
|
20231031,110700,32056900,49800,49800,49800,49800,0
|
|
20231031,110600,32056900,49800,49800,49800,49800,0
|
|
20231031,110500,32056900,49800,49800,49800,49800,0
|
|
20231031,110400,32056900,49800,49800,49800,49800,0
|
|
20231031,110300,32056900,49800,49800,49800,49800,0
|
|
20231031,110200,32056900,49800,49800,49800,49800,0
|
|
20231031,110100,32056900,49800,49800,49800,49800,0
|
|
20231031,110000,32056900,49800,49800,49800,49800,0
|
|
20231031,105900,32056900,49800,49800,49800,49800,0
|
|
20231031,105800,32056900,49800,49800,49800,49800,0
|
|
20231031,105700,32056900,49800,49800,49800,49800,0
|
|
20231031,105600,32056900,49800,49800,49800,49800,0
|
|
20231031,105500,32056900,49800,49800,49800,49800,0
|
|
20231031,105400,32056900,49800,49800,49800,49800,0
|
|
20231031,105300,32056900,49800,49800,49800,49800,0
|
|
20231031,105200,32056900,49800,49800,49800,49800,0
|
|
20231031,105100,32056900,49800,49800,49800,49800,0
|
|
20231031,105000,32056900,49800,49800,49800,49800,0
|
|
20231031,104900,32056900,49800,49800,49800,49800,0
|
|
20231031,104800,32056900,49800,49800,49800,49800,0
|
|
20231031,104700,32056900,49800,49800,49800,49800,0
|
|
20231031,104600,32056900,49800,49800,49800,49800,0
|
|
20231031,104500,32056900,49800,49800,49800,49800,0
|
|
20231031,104400,32056900,49800,49800,49800,49800,0
|
|
20231031,104300,32056900,49800,49800,49800,49800,35
|
|
20231031,104200,30313900,49700,49700,49700,49700,0
|
|
20231031,104100,30313900,49700,49700,49700,49700,0
|
|
20231031,104000,30313900,49700,49700,49700,49700,0
|
|
20231031,103900,30313900,49700,49700,49700,49700,0
|
|
20231031,103800,30313900,49700,49700,49700,49700,0
|
|
20231031,103700,30313900,49700,49700,49700,49700,0
|
|
20231031,103600,30313900,49700,49700,49700,49700,0
|
|
20231031,103500,30313900,49700,49700,49700,49700,28
|
|
20231031,103400,28922300,49700,49700,49700,49700,0
|
|
20231031,103300,28922300,49700,49700,49700,49700,2
|
|
20231031,103200,28822900,49750,49750,49750,49750,0
|
|
20231031,103100,28822900,49750,49750,49750,49750,0
|
|
20231031,103000,28822900,49750,49750,49750,49750,0
|
|
20231031,102900,28822900,49750,49750,49750,49750,5
|
|
20231031,102800,28574150,49700,49700,49700,49700,0
|
|
20231031,102700,28574150,49700,49700,49700,49700,5
|
|
20231031,102600,28325650,49750,49750,49750,49750,154
|
|
20231031,102500,20664150,49750,49750,49750,49750,0
|
|
20231031,102400,20664150,49750,49750,49750,49750,0
|
|
20231031,102300,20664150,49750,49750,49750,49750,0
|
|
20231031,102200,20664150,49750,49750,49750,49750,0
|
|
20231031,102100,20664150,49750,49750,49750,49750,0
|
|
20231031,102000,20664150,49750,49750,49750,49750,0
|
|
20231031,101900,20664150,49750,49750,49750,49750,0
|
|
20231031,101800,20664150,49750,49750,49750,49750,0
|
|
20231031,101700,20664150,49750,49750,49750,49750,0
|
|
20231031,101600,20664150,49750,49750,49750,49750,0
|
|
20231031,101500,20664150,49750,49750,49750,49750,0
|
|
20231031,101400,20664150,49750,49750,49750,49750,0
|
|
20231031,101300,20664150,49750,49750,49750,49750,0
|
|
20231031,101200,20664150,49750,49750,49750,49750,0
|
|
20231031,101100,20664150,49750,49750,49750,49750,0
|
|
20231031,101000,20664150,49750,49750,49750,49750,0
|
|
20231031,100900,20664150,49750,49750,49750,49750,0
|
|
20231031,100800,20664150,49750,49750,49750,49750,47
|
|
20231031,100700,18325900,49950,49950,49950,49950,10
|
|
20231031,100600,17826400,49950,49950,49950,49950,0
|
|
20231031,100500,17826400,49950,49950,49950,49950,0
|
|
20231031,100400,17826400,49950,49800,49950,49800,50
|
|
20231031,100300,15330400,49950,49950,49950,49950,0
|
|
20231031,100200,15330400,49950,49950,49950,49950,0
|
|
20231031,100100,15330400,49950,49950,49950,49950,0
|
|
20231031,100000,15330400,49950,49950,49950,49950,0
|
|
20231031,095900,15330400,49950,49950,49950,49950,0
|
|
20231031,095800,15330400,49950,49950,49950,49950,0
|
|
20231031,095700,15330400,49950,49950,49950,49950,0
|
|
20231031,095600,15330400,49950,49950,49950,49950,0
|
|
20231031,095500,15330400,49950,49950,49950,49950,0
|
|
20231031,095400,15330400,49950,49950,49950,49950,0
|
|
20231031,095300,15330400,49950,49950,49950,49950,0
|
|
20231031,095200,15330400,49950,49950,49950,49950,0
|
|
20231031,095100,15330400,49950,49950,49950,49950,0
|
|
20231031,095000,15330400,49950,49950,49950,49950,0
|
|
20231031,094900,15330400,49950,49950,49950,49950,0
|
|
20231031,094800,15330400,49950,49950,49950,49950,0
|
|
20231031,094700,15330400,49950,49950,49950,49950,27
|
|
20231031,094600,13981750,50000,50000,50000,50000,0
|
|
20231031,094500,13981750,50000,50000,50000,50000,0
|
|
20231031,094400,13981750,50000,50000,50000,50000,0
|
|
20231031,094300,13981750,50000,50000,50000,50000,0
|
|
20231031,094200,13981750,50000,49650,50000,49650,16
|
|
20231031,094100,13182650,50000,50000,50000,50000,0
|
|
20231031,094000,13182650,50000,50000,50000,50000,218
|
|
20231031,093900,2282650,50000,50000,50000,50000,0
|
|
20231031,093800,2282650,50000,50000,50000,50000,0
|
|
20231031,093700,2282650,50000,50000,50000,50000,0
|
|
20231031,093600,2282650,50000,50000,50000,50000,0
|
|
20231031,093500,2282650,50000,50000,50000,50000,0
|
|
20231031,093400,2282650,50000,50000,50000,50000,1
|
|
20231031,093300,2232650,49950,49950,49950,49950,0
|
|
20231031,093200,2232650,49950,49950,49950,49950,0
|
|
20231031,093100,2232650,49950,49950,49950,49950,0
|
|
20231031,093000,2232650,49950,49950,49950,49950,0
|
|
20231031,092900,2232650,49950,49950,49950,49950,0
|
|
20231031,092800,2232650,49950,49950,49950,49950,1
|
|
20231031,092700,2182700,49500,49500,49500,49500,0
|
|
20231031,092600,2182700,49500,49500,49500,49500,0
|
|
20231031,092500,2182700,49500,49900,49900,49500,6
|
|
20231031,092400,1884900,49550,49550,49550,49550,25
|
|
20231031,092300,646150,49600,49600,49600,49600,2
|
|
20231031,092200,546950,49600,49600,49600,49600,0
|
|
20231031,092100,546950,49600,49600,49600,49600,0
|
|
20231031,092000,546950,49600,49600,49600,49600,0
|
|
20231031,091900,546950,49600,49600,49600,49600,1
|
|
20231031,091800,497350,49550,49550,49550,49550,5
|
|
20231031,091700,249600,49900,49900,49900,49900,0
|
|
20231031,091600,249600,49900,49900,49900,49900,0
|
|
20231031,091500,249600,49900,49900,49900,49900,0
|
|
20231031,091400,249600,49900,49900,49900,49900,0
|
|
20231031,091300,249600,49900,49900,49900,49900,0
|
|
20231031,091200,249600,49900,49900,49900,49900,0
|
|
20231031,091100,249600,49900,49900,49900,49900,0
|
|
20231031,091000,249600,49900,49900,49900,49900,0
|
|
20231031,090900,249600,49900,49900,49900,49900,4
|
|
20231031,090800,50000,50000,50000,50000,50000,0
|
|
20231031,090700,50000,50000,50000,50000,50000,0
|
|
20231031,090600,50000,50000,50000,50000,50000,0
|
|
20231031,090500,50000,50000,50000,50000,50000,0
|
|
20231031,090400,50000,50000,50000,50000,50000,0
|
|
20231031,090300,50000,50000,50000,50000,50000,0
|
|
20231031,090200,50000,50000,50000,50000,50000,1
|
|
20231031,090100,0,49400,49400,49400,49400,0
|
|
20231031,090000,0,49400,49400,49400,49400,0
|