668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,200500,90052000,29400,29400,29400,29400,408
|
|
20231031,200400,90052000,29400,29400,29400,29400,0
|
|
20231031,200300,90052000,29400,29400,29400,29400,0
|
|
20231031,200200,90052000,29400,29400,29400,29400,0
|
|
20231031,200100,90052000,29400,29400,29400,29400,0
|
|
20231031,200000,90052000,29400,29400,29400,29400,0
|
|
20231031,195900,90052000,29400,29400,29400,29400,0
|
|
20231031,195800,90052000,29400,29400,29400,29400,0
|
|
20231031,195700,90052000,29400,29400,29400,29400,0
|
|
20231031,195600,90052000,29400,29400,29400,29400,0
|
|
20231031,195500,90052000,29400,29400,29400,29400,0
|
|
20231031,195400,90052000,29400,29400,29400,29400,0
|
|
20231031,195300,90052000,29400,29400,29400,29400,0
|
|
20231031,195200,90052000,29400,29400,29400,29400,0
|
|
20231031,195100,90052000,29400,29400,29400,29400,0
|
|
20231031,195000,90052000,29400,29400,29400,29400,0
|
|
20231031,194900,90052000,29400,29400,29400,29400,0
|
|
20231031,194800,90052000,29400,29400,29400,29400,0
|
|
20231031,194700,90052000,29400,29400,29400,29400,0
|
|
20231031,194600,90052000,29400,29400,29400,29400,0
|
|
20231031,194500,90052000,29400,29400,29400,29400,0
|
|
20231031,194400,90052000,29400,29400,29400,29400,0
|
|
20231031,194300,90052000,29400,29400,29400,29400,0
|
|
20231031,194200,90052000,29400,29400,29400,29400,0
|
|
20231031,194100,90052000,29400,29400,29400,29400,0
|
|
20231031,194000,90052000,29400,29400,29400,29400,0
|
|
20231031,193900,90052000,29400,29400,29400,29400,0
|
|
20231031,193800,90052000,29400,29400,29400,29400,0
|
|
20231031,193700,90052000,29400,29400,29400,29400,0
|
|
20231031,193600,90052000,29400,29400,29400,29400,0
|
|
20231031,193500,90052000,29400,29400,29400,29400,408
|
|
20231031,193400,90052000,29400,29400,29400,29400,0
|
|
20231031,193300,90052000,29400,29400,29400,29400,0
|
|
20231031,193200,90052000,29400,29400,29400,29400,0
|
|
20231031,193100,90052000,29400,29400,29400,29400,0
|
|
20231031,193000,90052000,29400,29400,29400,29400,0
|
|
20231031,192900,90052000,29400,29400,29400,29400,0
|
|
20231031,192800,90052000,29400,29400,29400,29400,0
|
|
20231031,192700,90052000,29400,29400,29400,29400,0
|
|
20231031,192600,90052000,29400,29400,29400,29400,0
|
|
20231031,192500,90052000,29400,29400,29400,29400,0
|
|
20231031,192400,90052000,29400,29400,29400,29400,0
|
|
20231031,192300,90052000,29400,29400,29400,29400,0
|
|
20231031,192200,90052000,29400,29400,29400,29400,0
|
|
20231031,192100,90052000,29400,29400,29400,29400,0
|
|
20231031,192000,90052000,29400,29400,29400,29400,0
|
|
20231031,191900,90052000,29400,29400,29400,29400,0
|
|
20231031,191800,90052000,29400,29400,29400,29400,0
|
|
20231031,191700,90052000,29400,29400,29400,29400,0
|
|
20231031,191600,90052000,29400,29400,29400,29400,0
|
|
20231031,191500,90052000,29400,29400,29400,29400,0
|
|
20231031,191400,90052000,29400,29400,29400,29400,0
|
|
20231031,191300,90052000,29400,29400,29400,29400,0
|
|
20231031,191200,90052000,29400,29400,29400,29400,0
|
|
20231031,191100,90052000,29400,29400,29400,29400,0
|
|
20231031,191000,90052000,29400,29400,29400,29400,0
|
|
20231031,190900,90052000,29400,29400,29400,29400,0
|
|
20231031,190800,90052000,29400,29400,29400,29400,0
|
|
20231031,190700,90052000,29400,29400,29400,29400,0
|
|
20231031,190600,90052000,29400,29400,29400,29400,0
|
|
20231031,190500,90052000,29400,29400,29400,29400,408
|
|
20231031,190400,90052000,29400,29400,29400,29400,0
|
|
20231031,190300,90052000,29400,29400,29400,29400,0
|
|
20231031,190200,90052000,29400,29400,29400,29400,0
|
|
20231031,190100,90052000,29400,29400,29400,29400,0
|
|
20231031,190000,90052000,29400,29400,29400,29400,0
|
|
20231031,185900,90052000,29400,29400,29400,29400,0
|
|
20231031,185800,90052000,29400,29400,29400,29400,0
|
|
20231031,185700,90052000,29400,29400,29400,29400,0
|
|
20231031,185600,90052000,29400,29400,29400,29400,0
|
|
20231031,185500,90052000,29400,29400,29400,29400,0
|
|
20231031,185400,90052000,29400,29400,29400,29400,0
|
|
20231031,185300,90052000,29400,29400,29400,29400,0
|
|
20231031,185200,90052000,29400,29400,29400,29400,0
|
|
20231031,185100,90052000,29400,29400,29400,29400,0
|
|
20231031,185000,90052000,29400,29400,29400,29400,0
|
|
20231031,184900,90052000,29400,29400,29400,29400,0
|
|
20231031,184800,90052000,29400,29400,29400,29400,0
|
|
20231031,184700,90052000,29400,29400,29400,29400,0
|
|
20231031,184600,90052000,29400,29400,29400,29400,0
|
|
20231031,184500,90052000,29400,29400,29400,29400,0
|
|
20231031,184400,90052000,29400,29400,29400,29400,0
|
|
20231031,184300,90052000,29400,29400,29400,29400,0
|
|
20231031,184200,90052000,29400,29400,29400,29400,0
|
|
20231031,184100,90052000,29400,29400,29400,29400,0
|
|
20231031,184000,90052000,29400,29400,29400,29400,0
|
|
20231031,183900,90052000,29400,29400,29400,29400,0
|
|
20231031,183800,90052000,29400,29400,29400,29400,0
|
|
20231031,183700,90052000,29400,29400,29400,29400,0
|
|
20231031,183600,90052000,29400,29400,29400,29400,0
|
|
20231031,183500,90052000,29400,29400,29400,29400,408
|
|
20231031,183400,90052000,29400,29400,29400,29400,0
|
|
20231031,183300,90052000,29400,29400,29400,29400,0
|
|
20231031,183200,90052000,29400,29400,29400,29400,0
|
|
20231031,183100,90052000,29400,29400,29400,29400,0
|
|
20231031,183000,90052000,29400,29400,29400,29400,0
|
|
20231031,182900,90052000,29400,29400,29400,29400,0
|
|
20231031,182800,90052000,29400,29400,29400,29400,0
|
|
20231031,182700,90052000,29400,29400,29400,29400,0
|
|
20231031,182600,90052000,29400,29400,29400,29400,0
|
|
20231031,182500,90052000,29400,29400,29400,29400,0
|
|
20231031,182400,90052000,29400,29400,29400,29400,0
|
|
20231031,182300,90052000,29400,29400,29400,29400,0
|
|
20231031,182200,90052000,29400,29400,29400,29400,0
|
|
20231031,182100,90052000,29400,29400,29400,29400,0
|
|
20231031,182000,90052000,29400,29400,29400,29400,0
|
|
20231031,181900,90052000,29400,29400,29400,29400,0
|
|
20231031,181800,90052000,29400,29400,29400,29400,0
|
|
20231031,181700,90052000,29400,29400,29400,29400,0
|
|
20231031,181600,90052000,29400,29400,29400,29400,0
|
|
20231031,181500,90052000,29400,29400,29400,29400,0
|
|
20231031,181400,90052000,29400,29400,29400,29400,0
|
|
20231031,181300,90052000,29400,29400,29400,29400,0
|
|
20231031,181200,90052000,29400,29400,29400,29400,0
|
|
20231031,181100,90052000,29400,29400,29400,29400,0
|
|
20231031,181000,90052000,29400,29400,29400,29400,0
|
|
20231031,180900,90052000,29400,29400,29400,29400,0
|
|
20231031,180800,90052000,29400,29400,29400,29400,0
|
|
20231031,180700,90052000,29400,29400,29400,29400,0
|
|
20231031,180600,90052000,29400,29400,29400,29400,0
|
|
20231031,180500,90052000,29400,29400,29400,29400,408
|
|
20231031,180400,90052000,29400,29400,29400,29400,0
|
|
20231031,180300,90052000,29400,29400,29400,29400,0
|
|
20231031,180200,90052000,29400,29400,29400,29400,0
|
|
20231031,180100,90052000,29400,29400,29400,29400,0
|
|
20231031,180000,90052000,29400,29400,29400,29400,0
|
|
20231031,175900,90052000,29400,29400,29400,29400,0
|
|
20231031,175800,90052000,29400,29400,29400,29400,0
|
|
20231031,175700,90052000,29400,29400,29400,29400,0
|
|
20231031,175600,90052000,29400,29400,29400,29400,0
|
|
20231031,175500,90052000,29400,29400,29400,29400,0
|
|
20231031,175400,90052000,29400,29400,29400,29400,0
|
|
20231031,175300,90052000,29400,29400,29400,29400,0
|
|
20231031,175200,90052000,29400,29400,29400,29400,0
|
|
20231031,175100,90052000,29400,29400,29400,29400,0
|
|
20231031,175000,90052000,29400,29400,29400,29400,0
|
|
20231031,174900,90052000,29400,29400,29400,29400,0
|
|
20231031,174800,90052000,29400,29400,29400,29400,0
|
|
20231031,174700,90052000,29400,29400,29400,29400,0
|
|
20231031,174600,90052000,29400,29400,29400,29400,0
|
|
20231031,174500,90052000,29400,29400,29400,29400,0
|
|
20231031,174400,90052000,29400,29400,29400,29400,0
|
|
20231031,174300,90052000,29400,29400,29400,29400,0
|
|
20231031,174200,90052000,29400,29400,29400,29400,0
|
|
20231031,174100,90052000,29400,29400,29400,29400,0
|
|
20231031,174000,90052000,29400,29400,29400,29400,0
|
|
20231031,173900,90052000,29400,29400,29400,29400,0
|
|
20231031,173800,90052000,29400,29400,29400,29400,0
|
|
20231031,173700,90052000,29400,29400,29400,29400,0
|
|
20231031,173600,90052000,29400,29400,29400,29400,0
|
|
20231031,173500,90052000,29400,29400,29400,29400,408
|
|
20231031,173400,90052000,29400,29400,29400,29400,0
|
|
20231031,173300,90052000,29400,29400,29400,29400,0
|
|
20231031,173200,90052000,29400,29400,29400,29400,0
|
|
20231031,173100,90052000,29400,29400,29400,29400,0
|
|
20231031,173000,90052000,29400,29400,29400,29400,0
|
|
20231031,172900,90052000,29400,29400,29400,29400,0
|
|
20231031,172800,90052000,29400,29400,29400,29400,0
|
|
20231031,172700,90052000,29400,29400,29400,29400,0
|
|
20231031,172600,90052000,29400,29400,29400,29400,0
|
|
20231031,172500,90052000,29400,29400,29400,29400,0
|
|
20231031,172400,90052000,29400,29400,29400,29400,0
|
|
20231031,172300,90052000,29400,29400,29400,29400,0
|
|
20231031,172200,90052000,29400,29400,29400,29400,0
|
|
20231031,172100,90052000,29400,29400,29400,29400,0
|
|
20231031,172000,90052000,29400,29400,29400,29400,0
|
|
20231031,171900,90052000,29400,29400,29400,29400,0
|
|
20231031,171800,90052000,29400,29400,29400,29400,0
|
|
20231031,171700,90052000,29400,29400,29400,29400,0
|
|
20231031,171600,90052000,29400,29400,29400,29400,0
|
|
20231031,171500,90052000,29400,29400,29400,29400,0
|
|
20231031,171400,90052000,29400,29400,29400,29400,0
|
|
20231031,171300,90052000,29400,29400,29400,29400,0
|
|
20231031,171200,90052000,29400,29400,29400,29400,0
|
|
20231031,171100,90052000,29400,29400,29400,29400,0
|
|
20231031,171000,90052000,29400,29400,29400,29400,0
|
|
20231031,170900,90052000,29400,29400,29400,29400,0
|
|
20231031,170800,90052000,29400,29400,29400,29400,0
|
|
20231031,170700,90052000,29400,29400,29400,29400,0
|
|
20231031,170600,90052000,29400,29400,29400,29400,0
|
|
20231031,170500,90052000,29400,29400,29400,29400,408
|
|
20231031,170400,90052000,29400,29400,29400,29400,0
|
|
20231031,170300,90052000,29400,29400,29400,29400,0
|
|
20231031,170200,90052000,29400,29400,29400,29400,0
|
|
20231031,170100,90052000,29400,29400,29400,29400,0
|
|
20231031,170000,90052000,29400,29400,29400,29400,0
|
|
20231031,165900,90052000,29400,29400,29400,29400,0
|
|
20231031,165800,90052000,29400,29400,29400,29400,0
|
|
20231031,165700,90052000,29400,29400,29400,29400,0
|
|
20231031,165600,90052000,29400,29400,29400,29400,0
|
|
20231031,165500,90052000,29400,29400,29400,29400,0
|
|
20231031,165400,90052000,29400,29400,29400,29400,0
|
|
20231031,165300,90052000,29400,29400,29400,29400,0
|
|
20231031,165200,90052000,29400,29400,29400,29400,0
|
|
20231031,165100,90052000,29400,29400,29400,29400,0
|
|
20231031,165000,90052000,29400,29400,29400,29400,0
|
|
20231031,164900,90052000,29400,29400,29400,29400,0
|
|
20231031,164800,90052000,29400,29400,29400,29400,0
|
|
20231031,164700,90052000,29400,29400,29400,29400,0
|
|
20231031,164600,90052000,29400,29400,29400,29400,0
|
|
20231031,164500,90052000,29400,29400,29400,29400,0
|
|
20231031,164400,90052000,29400,29400,29400,29400,0
|
|
20231031,164300,90052000,29400,29400,29400,29400,0
|
|
20231031,164200,90052000,29400,29400,29400,29400,0
|
|
20231031,164100,90052000,29400,29400,29400,29400,0
|
|
20231031,164000,90052000,29400,29400,29400,29400,0
|
|
20231031,163900,90052000,29400,29400,29400,29400,0
|
|
20231031,163800,90052000,29400,29400,29400,29400,0
|
|
20231031,163700,90052000,29400,29400,29400,29400,0
|
|
20231031,163600,90052000,29400,29400,29400,29400,0
|
|
20231031,163500,90052000,29400,29400,29400,29400,408
|
|
20231031,163400,90052000,29400,29400,29400,29400,0
|
|
20231031,163300,90052000,29400,29400,29400,29400,0
|
|
20231031,163200,90052000,29400,29400,29400,29400,0
|
|
20231031,163100,90052000,29400,29400,29400,29400,0
|
|
20231031,163000,90052000,29400,29400,29400,29400,0
|
|
20231031,162900,90052000,29400,29400,29400,29400,0
|
|
20231031,162800,90052000,29400,29400,29400,29400,0
|
|
20231031,162700,90052000,29400,29400,29400,29400,0
|
|
20231031,162600,90052000,29400,29400,29400,29400,0
|
|
20231031,162500,90052000,29400,29400,29400,29400,0
|
|
20231031,162400,90052000,29400,29400,29400,29400,0
|
|
20231031,162300,90052000,29400,29400,29400,29400,0
|
|
20231031,162200,90052000,29400,29400,29400,29400,0
|
|
20231031,162100,90052000,29400,29400,29400,29400,0
|
|
20231031,162000,90052000,29400,29400,29400,29400,0
|
|
20231031,161900,90052000,29400,29400,29400,29400,0
|
|
20231031,161800,90052000,29400,29400,29400,29400,0
|
|
20231031,161700,90052000,29400,29400,29400,29400,0
|
|
20231031,161600,90052000,29400,29400,29400,29400,0
|
|
20231031,161500,90052000,29400,29400,29400,29400,0
|
|
20231031,161400,90052000,29400,29400,29400,29400,0
|
|
20231031,161300,90052000,29400,29400,29400,29400,0
|
|
20231031,161200,90052000,29400,29400,29400,29400,0
|
|
20231031,161100,90052000,29400,29400,29400,29400,0
|
|
20231031,161000,90052000,29400,29400,29400,29400,0
|
|
20231031,160900,90052000,29400,29400,29400,29400,0
|
|
20231031,160800,90052000,29400,29400,29400,29400,0
|
|
20231031,160700,90052000,29400,29400,29400,29400,0
|
|
20231031,160600,90052000,29400,29400,29400,29400,0
|
|
20231031,160500,90052000,29400,29400,29400,29400,408
|
|
20231031,160400,90052000,29400,29400,29400,29400,0
|
|
20231031,160300,90052000,29400,29400,29400,29400,0
|
|
20231031,160200,90052000,29400,29400,29400,29400,0
|
|
20231031,160100,90052000,29400,29400,29400,29400,0
|
|
20231031,160000,90052000,29400,29400,29400,29400,0
|
|
20231031,155900,90052000,29400,29400,29400,29400,0
|
|
20231031,155800,90052000,29400,29400,29400,29400,0
|
|
20231031,155700,90052000,29400,29400,29400,29400,0
|
|
20231031,155600,90052000,29400,29400,29400,29400,0
|
|
20231031,155500,90052000,29400,29400,29400,29400,0
|
|
20231031,155400,90052000,29400,29400,29400,29400,0
|
|
20231031,155300,90052000,29400,29400,29400,29400,0
|
|
20231031,155200,90052000,29400,29400,29400,29400,0
|
|
20231031,155100,90052000,29400,29400,29400,29400,0
|
|
20231031,155000,90052000,29400,29400,29400,29400,0
|
|
20231031,154900,90052000,29400,29400,29400,29400,0
|
|
20231031,154800,90052000,29400,29400,29400,29400,0
|
|
20231031,154700,90052000,29400,29400,29400,29400,0
|
|
20231031,154600,90052000,29400,29400,29400,29400,0
|
|
20231031,154500,90052000,29400,29400,29400,29400,0
|
|
20231031,154400,90052000,29400,29400,29400,29400,0
|
|
20231031,154300,90052000,29400,29400,29400,29400,0
|
|
20231031,154200,90052000,29400,29400,29400,29400,0
|
|
20231031,154100,90052000,29400,29400,29400,29400,0
|
|
20231031,154000,90052000,29400,29400,29400,29400,0
|
|
20231031,153900,90052000,29400,29400,29400,29400,0
|
|
20231031,153800,90052000,29400,29400,29400,29400,0
|
|
20231031,153700,90052000,29400,29400,29400,29400,0
|
|
20231031,153600,90052000,29400,29400,29400,29400,0
|
|
20231031,153500,90052000,29400,29400,29400,29400,408
|
|
20231031,153400,90052000,29400,29400,29400,29400,0
|
|
20231031,153300,90052000,29400,29400,29400,29400,0
|
|
20231031,153200,90052000,29400,29400,29400,29400,0
|
|
20231031,153100,90052000,29400,29400,29400,29400,0
|
|
20231031,153000,90052000,29400,29400,29400,29400,408
|
|
20231031,152900,78056800,29200,29200,29200,29200,0
|
|
20231031,152800,78056800,29200,29200,29200,29200,0
|
|
20231031,152700,78056800,29200,29200,29200,29200,0
|
|
20231031,152600,78056800,29200,29200,29200,29200,0
|
|
20231031,152500,78056800,29200,29200,29200,29200,0
|
|
20231031,152400,78056800,29200,29200,29200,29200,0
|
|
20231031,152300,78056800,29200,29200,29200,29200,0
|
|
20231031,152200,78056800,29200,29200,29200,29200,0
|
|
20231031,152100,78056800,29200,29200,29200,29200,0
|
|
20231031,152000,78056800,29200,29200,29200,29200,0
|
|
20231031,151900,78056800,29200,29200,29200,29200,43
|
|
20231031,151800,76801200,29200,29200,29200,29200,1
|
|
20231031,151700,76772000,29200,29250,29250,29200,56
|
|
20231031,151600,75136550,29200,29200,29200,29200,0
|
|
20231031,151500,75136550,29200,29200,29200,29200,11
|
|
20231031,151400,74815350,29200,29200,29200,29200,241
|
|
20231031,151300,67778150,29200,29200,29200,29200,20
|
|
20231031,151200,67194150,29200,29200,29200,29200,7
|
|
20231031,151100,66989750,29250,29250,29250,29250,0
|
|
20231031,151000,66989750,29250,29250,29250,29250,0
|
|
20231031,150900,66989750,29250,29250,29250,29250,0
|
|
20231031,150800,66989750,29250,29250,29250,29250,0
|
|
20231031,150700,66989750,29250,29250,29250,29250,3
|
|
20231031,150600,66902000,29200,29200,29200,29200,30
|
|
20231031,150500,66026000,29200,29200,29200,29200,0
|
|
20231031,150400,66026000,29200,29200,29200,29200,0
|
|
20231031,150300,66026000,29200,29200,29200,29200,0
|
|
20231031,150200,66026000,29200,29200,29200,29200,0
|
|
20231031,150100,66026000,29200,29200,29200,29200,0
|
|
20231031,150000,66026000,29200,29200,29200,29200,0
|
|
20231031,145900,66026000,29200,29200,29200,29200,0
|
|
20231031,145800,66026000,29200,29200,29200,29200,20
|
|
20231031,145700,65442000,29250,29250,29250,29250,0
|
|
20231031,145600,65442000,29250,29250,29250,29250,3
|
|
20231031,145500,65354250,29250,29250,29250,29250,0
|
|
20231031,145400,65354250,29250,29250,29250,29250,0
|
|
20231031,145300,65354250,29250,29250,29250,29250,0
|
|
20231031,145200,65354250,29250,29250,29250,29250,1
|
|
20231031,145100,65325000,29250,29250,29250,29250,5
|
|
20231031,145000,65178750,29200,29200,29200,29200,0
|
|
20231031,144900,65178750,29200,29200,29200,29200,0
|
|
20231031,144800,65178750,29200,29200,29200,29200,0
|
|
20231031,144700,65178750,29200,29200,29200,29200,0
|
|
20231031,144600,65178750,29200,29200,29200,29200,0
|
|
20231031,144500,65178750,29200,29200,29200,29200,5
|
|
20231031,144400,65032750,29250,29250,29250,29250,0
|
|
20231031,144300,65032750,29250,29250,29250,29250,0
|
|
20231031,144200,65032750,29250,29250,29250,29250,0
|
|
20231031,144100,65032750,29250,29250,29250,29250,5
|
|
20231031,144000,64886500,29250,29250,29250,29250,1
|
|
20231031,143900,64857250,29300,29300,29300,29300,6
|
|
20231031,143800,64681450,29300,29300,29300,29300,0
|
|
20231031,143700,64681450,29300,29300,29300,29300,10
|
|
20231031,143600,64388450,29300,29300,29300,29300,0
|
|
20231031,143500,64388450,29300,29300,29300,29300,0
|
|
20231031,143400,64388450,29300,29300,29300,29300,0
|
|
20231031,143300,64388450,29300,29300,29300,29300,0
|
|
20231031,143200,64388450,29300,29300,29300,29300,0
|
|
20231031,143100,64388450,29300,29300,29300,29300,0
|
|
20231031,143000,64388450,29300,29300,29300,29300,94
|
|
20231031,142900,61634250,29150,29150,29150,29150,0
|
|
20231031,142800,61634250,29150,29150,29150,29150,0
|
|
20231031,142700,61634250,29150,29150,29150,29150,0
|
|
20231031,142600,61634250,29150,29150,29150,29150,0
|
|
20231031,142500,61634250,29150,29150,29150,29150,0
|
|
20231031,142400,61634250,29150,29200,29200,29150,10
|
|
20231031,142300,61342450,29150,29150,29150,29150,0
|
|
20231031,142200,61342450,29150,29300,29300,29150,11
|
|
20231031,142100,61020300,29250,29250,29250,29250,0
|
|
20231031,142000,61020300,29250,29250,29250,29250,1
|
|
20231031,141900,60991050,29250,29250,29250,29250,0
|
|
20231031,141800,60991050,29250,29250,29250,29250,0
|
|
20231031,141700,60991050,29250,29250,29250,29250,0
|
|
20231031,141600,60991050,29250,29250,29250,29250,0
|
|
20231031,141500,60991050,29250,29250,29250,29250,0
|
|
20231031,141400,60991050,29250,29250,29250,29250,4
|
|
20231031,141300,60874050,29250,29250,29250,29250,25
|
|
20231031,141200,60142800,29250,29250,29250,29250,4
|
|
20231031,141100,60025800,29200,29200,29200,29200,0
|
|
20231031,141000,60025800,29200,29200,29200,29200,0
|
|
20231031,140900,60025800,29200,29200,29200,29200,0
|
|
20231031,140800,60025800,29200,29200,29200,29200,0
|
|
20231031,140700,60025800,29200,29200,29200,29200,0
|
|
20231031,140600,60025800,29200,29200,29200,29200,0
|
|
20231031,140500,60025800,29200,29200,29200,29200,0
|
|
20231031,140400,60025800,29200,29200,29200,29200,1
|
|
20231031,140300,59996600,29150,29150,29150,29150,0
|
|
20231031,140200,59996600,29150,29150,29150,29150,0
|
|
20231031,140100,59996600,29150,29150,29150,29150,0
|
|
20231031,140000,59996600,29150,29150,29150,29150,0
|
|
20231031,135900,59996600,29150,29150,29150,29150,0
|
|
20231031,135800,59996600,29150,29150,29150,29150,0
|
|
20231031,135700,59996600,29150,29150,29150,29150,0
|
|
20231031,135600,59996600,29150,29150,29150,29150,0
|
|
20231031,135500,59996600,29150,29150,29150,29150,2
|
|
20231031,135400,59938300,29150,29150,29150,29150,4
|
|
20231031,135300,59821700,29200,29200,29200,29200,0
|
|
20231031,135200,59821700,29200,29200,29200,29200,32
|
|
20231031,135100,58887300,29200,29200,29200,29200,0
|
|
20231031,135000,58887300,29200,29200,29200,29200,0
|
|
20231031,134900,58887300,29200,29200,29200,29200,0
|
|
20231031,134800,58887300,29200,29200,29200,29200,0
|
|
20231031,134700,58887300,29200,29200,29200,29200,0
|
|
20231031,134600,58887300,29200,29200,29200,29200,0
|
|
20231031,134500,58887300,29200,29200,29200,29200,0
|
|
20231031,134400,58887300,29200,29200,29200,29200,0
|
|
20231031,134300,58887300,29200,29200,29200,29200,0
|
|
20231031,134200,58887300,29200,29200,29200,29200,69
|
|
20231031,134100,56872500,29200,29200,29200,29200,0
|
|
20231031,134000,56872500,29200,29200,29200,29200,0
|
|
20231031,133900,56872500,29200,29200,29200,29200,0
|
|
20231031,133800,56872500,29200,29200,29200,29200,6
|
|
20231031,133700,56697300,29200,29200,29200,29200,0
|
|
20231031,133600,56697300,29200,29200,29200,29200,0
|
|
20231031,133500,56697300,29200,29200,29200,29200,0
|
|
20231031,133400,56697300,29200,29200,29200,29200,0
|
|
20231031,133300,56697300,29200,29200,29200,29200,0
|
|
20231031,133200,56697300,29200,29200,29200,29200,0
|
|
20231031,133100,56697300,29200,29200,29200,29200,40
|
|
20231031,133000,55529300,29100,29100,29100,29100,85
|
|
20231031,132900,53055800,29050,29050,29050,29050,85
|
|
20231031,132800,50586550,29100,29100,29100,29100,55
|
|
20231031,132700,48986050,29150,29200,29200,29150,200
|
|
20231031,132600,43155000,29200,29200,29200,29200,0
|
|
20231031,132500,43155000,29200,29200,29200,29200,0
|
|
20231031,132400,43155000,29200,29200,29200,29200,0
|
|
20231031,132300,43155000,29200,29200,29200,29200,0
|
|
20231031,132200,43155000,29200,29200,29200,29200,0
|
|
20231031,132100,43155000,29200,29250,29250,29200,142
|
|
20231031,132000,39007400,29300,29300,29300,29300,0
|
|
20231031,131900,39007400,29300,29300,29300,29300,0
|
|
20231031,131800,39007400,29300,29300,29300,29300,0
|
|
20231031,131700,39007400,29300,29300,29300,29300,3
|
|
20231031,131600,38919500,29300,29300,29300,29300,7
|
|
20231031,131500,38714400,29300,29300,29300,29300,0
|
|
20231031,131400,38714400,29300,29300,29300,29300,0
|
|
20231031,131300,38714400,29300,29300,29300,29300,0
|
|
20231031,131200,38714400,29300,29300,29300,29300,0
|
|
20231031,131100,38714400,29300,29300,29300,29300,22
|
|
20231031,131000,38069800,29350,29350,29350,29350,0
|
|
20231031,130900,38069800,29350,29350,29350,29350,0
|
|
20231031,130800,38069800,29350,29350,29350,29350,0
|
|
20231031,130700,38069800,29350,29350,29350,29350,0
|
|
20231031,130600,38069800,29350,29350,29350,29350,1
|
|
20231031,130500,38040450,29350,29350,29350,29350,0
|
|
20231031,130400,38040450,29350,29350,29350,29350,0
|
|
20231031,130300,38040450,29350,29350,29350,29350,0
|
|
20231031,130200,38040450,29350,29350,29350,29350,0
|
|
20231031,130100,38040450,29350,29350,29350,29350,0
|
|
20231031,130000,38040450,29350,29350,29350,29350,0
|
|
20231031,125900,38040450,29350,29350,29350,29350,0
|
|
20231031,125800,38040450,29350,29350,29350,29350,0
|
|
20231031,125700,38040450,29350,29350,29350,29350,0
|
|
20231031,125600,38040450,29350,29350,29350,29350,0
|
|
20231031,125500,38040450,29350,29350,29350,29350,10
|
|
20231031,125400,37746950,29350,29350,29350,29350,1
|
|
20231031,125300,37717600,29300,29300,29300,29300,0
|
|
20231031,125200,37717600,29300,29300,29300,29300,0
|
|
20231031,125100,37717600,29300,29300,29300,29300,10
|
|
20231031,125000,37424600,29300,29300,29300,29300,0
|
|
20231031,124900,37424600,29300,29300,29300,29300,0
|
|
20231031,124800,37424600,29300,29300,29300,29300,0
|
|
20231031,124700,37424600,29300,29300,29300,29300,0
|
|
20231031,124600,37424600,29300,29300,29300,29300,100
|
|
20231031,124500,34494600,29300,29300,29300,29300,0
|
|
20231031,124400,34494600,29300,29300,29300,29300,0
|
|
20231031,124300,34494600,29300,29300,29300,29300,5
|
|
20231031,124200,34348100,29350,29350,29350,29350,2
|
|
20231031,124100,34289400,29400,29400,29400,29400,0
|
|
20231031,124000,34289400,29400,29400,29400,29400,0
|
|
20231031,123900,34289400,29400,29400,29400,29400,0
|
|
20231031,123800,34289400,29400,29400,29400,29400,0
|
|
20231031,123700,34289400,29400,29400,29400,29400,11
|
|
20231031,123600,33966000,29400,29400,29400,29400,0
|
|
20231031,123500,33966000,29400,29400,29400,29400,5
|
|
20231031,123400,33819000,29350,29350,29350,29350,0
|
|
20231031,123300,33819000,29350,29350,29350,29350,0
|
|
20231031,123200,33819000,29350,29350,29350,29350,0
|
|
20231031,123100,33819000,29350,29350,29350,29350,0
|
|
20231031,123000,33819000,29350,29350,29350,29350,0
|
|
20231031,122900,33819000,29350,29350,29350,29350,0
|
|
20231031,122800,33819000,29350,29350,29350,29350,19
|
|
20231031,122700,33261350,29250,29250,29250,29250,0
|
|
20231031,122600,33261350,29250,29250,29250,29250,0
|
|
20231031,122500,33261350,29250,29250,29250,29250,0
|
|
20231031,122400,33261350,29250,29250,29250,29250,0
|
|
20231031,122300,33261350,29250,29250,29250,29250,0
|
|
20231031,122200,33261350,29250,29250,29250,29250,0
|
|
20231031,122100,33261350,29250,29250,29250,29250,0
|
|
20231031,122000,33261350,29250,29250,29250,29250,0
|
|
20231031,121900,33261350,29250,29250,29250,29250,0
|
|
20231031,121800,33261350,29250,29250,29250,29250,0
|
|
20231031,121700,33261350,29250,29250,29250,29250,0
|
|
20231031,121600,33261350,29250,29250,29250,29250,0
|
|
20231031,121500,33261350,29250,29250,29250,29250,0
|
|
20231031,121400,33261350,29250,29250,29250,29250,0
|
|
20231031,121300,33261350,29250,29250,29250,29250,10
|
|
20231031,121200,32968850,29250,29250,29250,29250,0
|
|
20231031,121100,32968850,29250,29250,29250,29250,112
|
|
20231031,121000,29692850,29300,29300,29300,29300,0
|
|
20231031,120900,29692850,29300,29300,29300,29300,0
|
|
20231031,120800,29692850,29300,29300,29300,29300,0
|
|
20231031,120700,29692850,29300,29300,29300,29300,0
|
|
20231031,120600,29692850,29300,29300,29300,29300,0
|
|
20231031,120500,29692850,29300,29300,29300,29300,35
|
|
20231031,120400,28667350,29300,29300,29300,29300,5
|
|
20231031,120300,28520850,29400,29400,29400,29400,0
|
|
20231031,120200,28520850,29400,29400,29400,29400,0
|
|
20231031,120100,28520850,29400,29400,29400,29400,0
|
|
20231031,120000,28520850,29400,29400,29400,29400,0
|
|
20231031,115900,28520850,29400,29400,29400,29400,0
|
|
20231031,115800,28520850,29400,29400,29400,29400,50
|
|
20231031,115700,27050850,29400,29400,29400,29400,0
|
|
20231031,115600,27050850,29400,29400,29400,29400,0
|
|
20231031,115500,27050850,29400,29400,29400,29400,0
|
|
20231031,115400,27050850,29400,29400,29400,29400,0
|
|
20231031,115300,27050850,29400,29400,29400,29400,0
|
|
20231031,115200,27050850,29400,29400,29400,29400,0
|
|
20231031,115100,27050850,29400,29400,29400,29400,0
|
|
20231031,115000,27050850,29400,29400,29400,29400,0
|
|
20231031,114900,27050850,29400,29400,29400,29400,0
|
|
20231031,114800,27050850,29400,29400,29400,29400,0
|
|
20231031,114700,27050850,29400,29400,29400,29400,0
|
|
20231031,114600,27050850,29400,29400,29400,29400,0
|
|
20231031,114500,27050850,29400,29400,29400,29400,0
|
|
20231031,114400,27050850,29400,29400,29400,29400,1
|
|
20231031,114300,27021450,29350,29350,29350,29350,11
|
|
20231031,114200,26698600,29400,29400,29400,29400,0
|
|
20231031,114100,26698600,29400,29400,29400,29400,0
|
|
20231031,114000,26698600,29400,29400,29400,29400,0
|
|
20231031,113900,26698600,29400,29400,29400,29400,0
|
|
20231031,113800,26698600,29400,29400,29400,29400,1
|
|
20231031,113700,26669200,29350,29350,29350,29350,1
|
|
20231031,113600,26639850,29400,29400,29400,29400,4
|
|
20231031,113500,26522250,29350,29350,29350,29350,0
|
|
20231031,113400,26522250,29350,29350,29350,29350,0
|
|
20231031,113300,26522250,29350,29350,29350,29350,0
|
|
20231031,113200,26522250,29350,29350,29350,29350,10
|
|
20231031,113100,26228750,29450,29450,29450,29450,0
|
|
20231031,113000,26228750,29450,29450,29450,29450,0
|
|
20231031,112900,26228750,29450,29450,29450,29450,0
|
|
20231031,112800,26228750,29450,29450,29450,29450,0
|
|
20231031,112700,26228750,29450,29450,29450,29450,10
|
|
20231031,112600,25934250,29300,29300,29300,29300,0
|
|
20231031,112500,25934250,29300,29300,29300,29300,0
|
|
20231031,112400,25934250,29300,29300,29300,29300,0
|
|
20231031,112300,25934250,29300,29300,29300,29300,0
|
|
20231031,112200,25934250,29300,29300,29300,29300,0
|
|
20231031,112100,25934250,29300,29300,29300,29300,0
|
|
20231031,112000,25934250,29300,29300,29300,29300,0
|
|
20231031,111900,25934250,29300,29300,29300,29300,0
|
|
20231031,111800,25934250,29300,29300,29300,29300,0
|
|
20231031,111700,25934250,29300,29300,29300,29300,0
|
|
20231031,111600,25934250,29300,29300,29300,29300,0
|
|
20231031,111500,25934250,29300,29300,29300,29300,0
|
|
20231031,111400,25934250,29300,29300,29300,29300,0
|
|
20231031,111300,25934250,29300,29300,29300,29300,0
|
|
20231031,111200,25934250,29300,29300,29300,29300,0
|
|
20231031,111100,25934250,29300,29300,29300,29300,0
|
|
20231031,111000,25934250,29300,29300,29300,29300,0
|
|
20231031,110900,25934250,29300,29300,29300,29300,0
|
|
20231031,110800,25934250,29300,29300,29300,29300,0
|
|
20231031,110700,25934250,29300,29300,29300,29300,0
|
|
20231031,110600,25934250,29300,29300,29300,29300,0
|
|
20231031,110500,25934250,29300,29300,29300,29300,0
|
|
20231031,110400,25934250,29300,29300,29300,29300,0
|
|
20231031,110300,25934250,29300,29300,29300,29300,0
|
|
20231031,110200,25934250,29300,29300,29300,29300,0
|
|
20231031,110100,25934250,29300,29300,29300,29300,0
|
|
20231031,110000,25934250,29300,29500,29500,29300,401
|
|
20231031,105900,14166900,29500,29500,29500,29500,1
|
|
20231031,105800,14137400,29500,29500,29500,29500,0
|
|
20231031,105700,14137400,29500,29400,29500,29400,91
|
|
20231031,105600,11458400,29400,29400,29400,29400,3
|
|
20231031,105500,11370200,29450,29450,29450,29450,0
|
|
20231031,105400,11370200,29450,29450,29450,29450,2
|
|
20231031,105300,11311300,29400,29400,29400,29400,0
|
|
20231031,105200,11311300,29400,29400,29400,29400,0
|
|
20231031,105100,11311300,29400,29400,29400,29400,0
|
|
20231031,105000,11311300,29400,29400,29400,29400,0
|
|
20231031,104900,11311300,29400,29400,29400,29400,0
|
|
20231031,104800,11311300,29400,29400,29400,29400,0
|
|
20231031,104700,11311300,29400,29400,29400,29400,0
|
|
20231031,104600,11311300,29400,29400,29400,29400,1
|
|
20231031,104500,11281900,29350,29350,29350,29350,0
|
|
20231031,104400,11281900,29350,29350,29350,29350,0
|
|
20231031,104300,11281900,29350,29350,29350,29350,0
|
|
20231031,104200,11281900,29350,29350,29350,29350,1
|
|
20231031,104100,11252550,29350,29350,29350,29350,0
|
|
20231031,104000,11252550,29350,29350,29350,29350,2
|
|
20231031,103900,11193850,29350,29350,29350,29350,0
|
|
20231031,103800,11193850,29350,29350,29350,29350,0
|
|
20231031,103700,11193850,29350,29350,29350,29350,0
|
|
20231031,103600,11193850,29350,29350,29350,29350,10
|
|
20231031,103500,10900350,29450,29450,29450,29450,0
|
|
20231031,103400,10900350,29450,29450,29450,29450,0
|
|
20231031,103300,10900350,29450,29450,29450,29450,1
|
|
20231031,103200,10870900,29450,29450,29450,29450,0
|
|
20231031,103100,10870900,29450,29450,29450,29450,0
|
|
20231031,103000,10870900,29450,29450,29450,29450,0
|
|
20231031,102900,10870900,29450,29450,29450,29450,0
|
|
20231031,102800,10870900,29450,29450,29450,29450,20
|
|
20231031,102700,10281900,29450,29450,29450,29450,0
|
|
20231031,102600,10281900,29450,29450,29450,29450,0
|
|
20231031,102500,10281900,29450,29450,29450,29450,1
|
|
20231031,102400,10252450,29450,29450,29450,29450,0
|
|
20231031,102300,10252450,29450,29450,29450,29450,0
|
|
20231031,102200,10252450,29450,29450,29450,29450,0
|
|
20231031,102100,10252450,29450,29450,29450,29450,0
|
|
20231031,102000,10252450,29450,29450,29450,29450,0
|
|
20231031,101900,10252450,29450,29450,29450,29450,0
|
|
20231031,101800,10252450,29450,29450,29450,29450,0
|
|
20231031,101700,10252450,29450,29450,29450,29450,0
|
|
20231031,101600,10252450,29450,29450,29450,29450,0
|
|
20231031,101500,10252450,29450,29450,29450,29450,0
|
|
20231031,101400,10252450,29450,29450,29450,29450,0
|
|
20231031,101300,10252450,29450,29450,29450,29450,0
|
|
20231031,101200,10252450,29450,29450,29450,29450,0
|
|
20231031,101100,10252450,29450,29450,29450,29450,0
|
|
20231031,101000,10252450,29450,29450,29450,29450,0
|
|
20231031,100900,10252450,29450,29450,29450,29450,0
|
|
20231031,100800,10252450,29450,29450,29450,29450,0
|
|
20231031,100700,10252450,29450,29450,29450,29450,0
|
|
20231031,100600,10252450,29450,29450,29450,29450,0
|
|
20231031,100500,10252450,29450,29450,29450,29450,20
|
|
20231031,100400,9663450,29450,29450,29450,29450,0
|
|
20231031,100300,9663450,29450,29450,29450,29450,0
|
|
20231031,100200,9663450,29450,29450,29450,29450,0
|
|
20231031,100100,9663450,29450,29450,29450,29450,80
|
|
20231031,100000,7307450,29450,29450,29450,29450,3
|
|
20231031,095900,7219100,29450,29450,29450,29450,0
|
|
20231031,095800,7219100,29450,29450,29450,29450,5
|
|
20231031,095700,7071850,29450,29450,29450,29450,1
|
|
20231031,095600,7042400,29450,29450,29450,29450,1
|
|
20231031,095500,7012950,29450,29450,29450,29450,1
|
|
20231031,095400,6983500,29450,29450,29450,29450,1
|
|
20231031,095300,6954050,29400,29450,29450,29400,16
|
|
20231031,095200,6483600,29450,29450,29450,29450,1
|
|
20231031,095100,6454150,29450,29450,29450,29450,1
|
|
20231031,095000,6424700,29450,29450,29450,29450,3
|
|
20231031,094900,6336350,29450,29450,29450,29450,0
|
|
20231031,094800,6336350,29450,29450,29450,29450,1
|
|
20231031,094700,6306900,29450,29450,29450,29450,1
|
|
20231031,094600,6277450,29450,29450,29450,29450,6
|
|
20231031,094500,6100750,29450,29450,29450,29450,7
|
|
20231031,094400,5894600,29450,29450,29450,29450,1
|
|
20231031,094300,5865150,29450,29450,29450,29450,0
|
|
20231031,094200,5865150,29450,29450,29450,29450,1
|
|
20231031,094100,5835700,29450,29450,29450,29450,3
|
|
20231031,094000,5747350,29450,29450,29450,29450,1
|
|
20231031,093900,5717900,29450,29450,29450,29450,1
|
|
20231031,093800,5688450,29300,29300,29300,29300,1
|
|
20231031,093700,5659150,29450,29450,29450,29450,2
|
|
20231031,093600,5600250,29450,29450,29450,29300,32
|
|
20231031,093500,4658000,29450,29250,29450,29250,2
|
|
20231031,093400,4599300,29450,29250,29450,29250,3
|
|
20231031,093300,4511150,29450,29450,29450,29450,2
|
|
20231031,093200,4452250,29250,29450,29450,29250,2
|
|
20231031,093100,4393550,29450,29450,29450,29450,1
|
|
20231031,093000,4364100,29450,29450,29450,29450,1
|
|
20231031,092900,4334650,29450,29450,29450,29450,1
|
|
20231031,092800,4305200,29250,29450,29450,29250,4
|
|
20231031,092700,4187800,29250,29250,29250,29250,1
|
|
20231031,092600,4158550,29450,29450,29450,29450,1
|
|
20231031,092500,4129100,29450,29250,29450,29250,3
|
|
20231031,092400,4040950,29450,29450,29450,29450,1
|
|
20231031,092300,4011500,29250,29350,29400,29250,4
|
|
20231031,092200,3894250,29250,29350,29350,29250,3
|
|
20231031,092100,3806400,29250,29200,29250,29200,12
|
|
20231031,092000,3455500,29300,29300,29300,29300,1
|
|
20231031,091900,3426200,29350,29200,29350,29200,5
|
|
20231031,091800,3279900,29200,29200,29350,29200,12
|
|
20231031,091700,2929350,29200,29350,29350,29200,4
|
|
20231031,091600,2812250,29200,29200,29200,29200,2
|
|
20231031,091500,2753850,29350,29350,29350,29250,4
|
|
20231031,091400,2636650,29350,29350,29350,29350,1
|
|
20231031,091300,2607300,29350,29200,29350,29200,14
|
|
20231031,091200,2197450,29200,29350,29350,29200,8
|
|
20231031,091100,1963700,29200,29350,29350,29200,21
|
|
20231031,091000,1348250,29350,29200,29350,29200,11
|
|
20231031,090900,1026000,29350,29200,29350,29200,5
|
|
20231031,090800,879850,29350,29200,29350,29200,6
|
|
20231031,090700,704350,29350,29200,29350,29200,5
|
|
20231031,090600,558200,29350,29350,29350,29350,3
|
|
20231031,090500,470150,29350,29350,29350,29350,6
|
|
20231031,090400,294050,29350,29350,29350,29350,1
|
|
20231031,090300,264700,29350,29350,29350,29350,1
|
|
20231031,090200,235350,29350,29400,29400,29350,3
|
|
20231031,090100,147200,29400,29400,29400,29400,1
|
|
20231031,090000,117800,29450,29450,29450,29450,4
|