672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,200900,1084709000,55600,55600,55600,55600,311
|
|
20231031,200800,1084709000,55600,55600,55600,55600,0
|
|
20231031,200700,1084709000,55600,55600,55600,55600,0
|
|
20231031,200600,1084709000,55600,55600,55600,55600,0
|
|
20231031,200500,1084709000,55600,55600,55600,55600,0
|
|
20231031,200400,1084709000,55600,55600,55600,55600,0
|
|
20231031,200300,1084709000,55600,55600,55600,55600,0
|
|
20231031,200200,1084709000,55600,55600,55600,55600,0
|
|
20231031,200100,1084709000,55600,55600,55600,55600,0
|
|
20231031,200000,1084709000,55600,55600,55600,55600,0
|
|
20231031,195900,1084709000,55600,55600,55600,55600,0
|
|
20231031,195800,1084709000,55600,55600,55600,55600,0
|
|
20231031,195700,1084709000,55600,55600,55600,55600,0
|
|
20231031,195600,1084709000,55600,55600,55600,55600,0
|
|
20231031,195500,1084709000,55600,55600,55600,55600,0
|
|
20231031,195400,1084709000,55600,55600,55600,55600,0
|
|
20231031,195300,1084709000,55600,55600,55600,55600,0
|
|
20231031,195200,1084709000,55600,55600,55600,55600,0
|
|
20231031,195100,1084709000,55600,55600,55600,55600,0
|
|
20231031,195000,1084709000,55600,55600,55600,55600,0
|
|
20231031,194900,1084709000,55600,55600,55600,55600,0
|
|
20231031,194800,1084709000,55600,55600,55600,55600,0
|
|
20231031,194700,1084709000,55600,55600,55600,55600,0
|
|
20231031,194600,1084709000,55600,55600,55600,55600,0
|
|
20231031,194500,1084709000,55600,55600,55600,55600,0
|
|
20231031,194400,1084709000,55600,55600,55600,55600,0
|
|
20231031,194300,1084709000,55600,55600,55600,55600,0
|
|
20231031,194200,1084709000,55600,55600,55600,55600,0
|
|
20231031,194100,1084709000,55600,55600,55600,55600,0
|
|
20231031,194000,1084709000,55600,55600,55600,55600,0
|
|
20231031,193900,1084709000,55600,55600,55600,55600,311
|
|
20231031,193800,1084709000,55600,55600,55600,55600,0
|
|
20231031,193700,1084709000,55600,55600,55600,55600,0
|
|
20231031,193600,1084709000,55600,55600,55600,55600,0
|
|
20231031,193500,1084709000,55600,55600,55600,55600,0
|
|
20231031,193400,1084709000,55600,55600,55600,55600,0
|
|
20231031,193300,1084709000,55600,55600,55600,55600,0
|
|
20231031,193200,1084709000,55600,55600,55600,55600,0
|
|
20231031,193100,1084709000,55600,55600,55600,55600,0
|
|
20231031,193000,1084709000,55600,55600,55600,55600,0
|
|
20231031,192900,1084709000,55600,55600,55600,55600,0
|
|
20231031,192800,1084709000,55600,55600,55600,55600,0
|
|
20231031,192700,1084709000,55600,55600,55600,55600,0
|
|
20231031,192600,1084709000,55600,55600,55600,55600,0
|
|
20231031,192500,1084709000,55600,55600,55600,55600,0
|
|
20231031,192400,1084709000,55600,55600,55600,55600,0
|
|
20231031,192300,1084709000,55600,55600,55600,55600,0
|
|
20231031,192200,1084709000,55600,55600,55600,55600,0
|
|
20231031,192100,1084709000,55600,55600,55600,55600,0
|
|
20231031,192000,1084709000,55600,55600,55600,55600,0
|
|
20231031,191900,1084709000,55600,55600,55600,55600,0
|
|
20231031,191800,1084709000,55600,55600,55600,55600,0
|
|
20231031,191700,1084709000,55600,55600,55600,55600,0
|
|
20231031,191600,1084709000,55600,55600,55600,55600,0
|
|
20231031,191500,1084709000,55600,55600,55600,55600,0
|
|
20231031,191400,1084709000,55600,55600,55600,55600,0
|
|
20231031,191300,1084709000,55600,55600,55600,55600,0
|
|
20231031,191200,1084709000,55600,55600,55600,55600,0
|
|
20231031,191100,1084709000,55600,55600,55600,55600,0
|
|
20231031,191000,1084709000,55600,55600,55600,55600,0
|
|
20231031,190900,1084709000,55600,55600,55600,55600,311
|
|
20231031,190800,1084709000,55600,55600,55600,55600,0
|
|
20231031,190700,1084709000,55600,55600,55600,55600,0
|
|
20231031,190600,1084709000,55600,55600,55600,55600,0
|
|
20231031,190500,1084709000,55600,55600,55600,55600,0
|
|
20231031,190400,1084709000,55600,55600,55600,55600,0
|
|
20231031,190300,1084709000,55600,55600,55600,55600,0
|
|
20231031,190200,1084709000,55600,55600,55600,55600,0
|
|
20231031,190100,1084709000,55600,55600,55600,55600,0
|
|
20231031,190000,1084709000,55600,55600,55600,55600,0
|
|
20231031,185900,1084709000,55600,55600,55600,55600,0
|
|
20231031,185800,1084709000,55600,55600,55600,55600,0
|
|
20231031,185700,1084709000,55600,55600,55600,55600,0
|
|
20231031,185600,1084709000,55600,55600,55600,55600,0
|
|
20231031,185500,1084709000,55600,55600,55600,55600,0
|
|
20231031,185400,1084709000,55600,55600,55600,55600,0
|
|
20231031,185300,1084709000,55600,55600,55600,55600,0
|
|
20231031,185200,1084709000,55600,55600,55600,55600,0
|
|
20231031,185100,1084709000,55600,55600,55600,55600,0
|
|
20231031,185000,1084709000,55600,55600,55600,55600,0
|
|
20231031,184900,1084709000,55600,55600,55600,55600,0
|
|
20231031,184800,1084709000,55600,55600,55600,55600,0
|
|
20231031,184700,1084709000,55600,55600,55600,55600,0
|
|
20231031,184600,1084709000,55600,55600,55600,55600,0
|
|
20231031,184500,1084709000,55600,55600,55600,55600,0
|
|
20231031,184400,1084709000,55600,55600,55600,55600,0
|
|
20231031,184300,1084709000,55600,55600,55600,55600,0
|
|
20231031,184200,1084709000,55600,55600,55600,55600,0
|
|
20231031,184100,1084709000,55600,55600,55600,55600,0
|
|
20231031,184000,1084709000,55600,55600,55600,55600,0
|
|
20231031,183900,1084709000,55600,55600,55600,55600,311
|
|
20231031,183800,1084709000,55600,55600,55600,55600,0
|
|
20231031,183700,1084709000,55600,55600,55600,55600,0
|
|
20231031,183600,1084709000,55600,55600,55600,55600,0
|
|
20231031,183500,1084709000,55600,55600,55600,55600,0
|
|
20231031,183400,1084709000,55600,55600,55600,55600,0
|
|
20231031,183300,1084709000,55600,55600,55600,55600,0
|
|
20231031,183200,1084709000,55600,55600,55600,55600,0
|
|
20231031,183100,1084709000,55600,55600,55600,55600,0
|
|
20231031,183000,1084709000,55600,55600,55600,55600,0
|
|
20231031,182900,1084709000,55600,55600,55600,55600,0
|
|
20231031,182800,1084709000,55600,55600,55600,55600,0
|
|
20231031,182700,1084709000,55600,55600,55600,55600,0
|
|
20231031,182600,1084709000,55600,55600,55600,55600,0
|
|
20231031,182500,1084709000,55600,55600,55600,55600,0
|
|
20231031,182400,1084709000,55600,55600,55600,55600,0
|
|
20231031,182300,1084709000,55600,55600,55600,55600,0
|
|
20231031,182200,1084709000,55600,55600,55600,55600,0
|
|
20231031,182100,1084709000,55600,55600,55600,55600,0
|
|
20231031,182000,1084709000,55600,55600,55600,55600,0
|
|
20231031,181900,1084709000,55600,55600,55600,55600,0
|
|
20231031,181800,1084709000,55600,55600,55600,55600,0
|
|
20231031,181700,1084709000,55600,55600,55600,55600,0
|
|
20231031,181600,1084709000,55600,55600,55600,55600,0
|
|
20231031,181500,1084709000,55600,55600,55600,55600,0
|
|
20231031,181400,1084709000,55600,55600,55600,55600,0
|
|
20231031,181300,1084709000,55600,55600,55600,55600,0
|
|
20231031,181200,1084709000,55600,55600,55600,55600,0
|
|
20231031,181100,1084709000,55600,55600,55600,55600,0
|
|
20231031,181000,1084709000,55600,55600,55600,55600,0
|
|
20231031,180900,1084709000,55600,55600,55600,55600,311
|
|
20231031,180800,1084709000,55600,55600,55600,55600,0
|
|
20231031,180700,1084709000,55600,55600,55600,55600,0
|
|
20231031,180600,1084709000,55600,55600,55600,55600,0
|
|
20231031,180500,1084709000,55600,55600,55600,55600,0
|
|
20231031,180400,1084709000,55600,55600,55600,55600,0
|
|
20231031,180300,1084709000,55600,55600,55600,55600,0
|
|
20231031,180200,1084709000,55600,55600,55600,55600,0
|
|
20231031,180100,1084709000,55600,55600,55600,55600,0
|
|
20231031,180000,1084709000,55600,55600,55600,55600,0
|
|
20231031,175900,1084709000,55600,55600,55600,55600,0
|
|
20231031,175800,1084709000,55600,55600,55600,55600,0
|
|
20231031,175700,1084709000,55600,55600,55600,55600,0
|
|
20231031,175600,1084709000,55600,55600,55600,55600,0
|
|
20231031,175500,1084709000,55600,55600,55600,55600,0
|
|
20231031,175400,1084709000,55600,55600,55600,55600,0
|
|
20231031,175300,1084709000,55600,55600,55600,55600,0
|
|
20231031,175200,1084709000,55600,55600,55600,55600,0
|
|
20231031,175100,1084709000,55600,55600,55600,55600,0
|
|
20231031,175000,1084709000,55600,55600,55600,55600,0
|
|
20231031,174900,1084709000,55600,55600,55600,55600,0
|
|
20231031,174800,1084709000,55600,55600,55600,55600,0
|
|
20231031,174700,1084709000,55600,55600,55600,55600,0
|
|
20231031,174600,1084709000,55600,55600,55600,55600,0
|
|
20231031,174500,1084709000,55600,55600,55600,55600,0
|
|
20231031,174400,1084709000,55600,55600,55600,55600,0
|
|
20231031,174300,1084709000,55600,55600,55600,55600,0
|
|
20231031,174200,1084709000,55600,55600,55600,55600,0
|
|
20231031,174100,1084709000,55600,55600,55600,55600,0
|
|
20231031,174000,1084709000,55600,55600,55600,55600,0
|
|
20231031,173900,1084709000,55600,55600,55600,55600,311
|
|
20231031,173800,1084709000,55600,55600,55600,55600,0
|
|
20231031,173700,1084709000,55600,55600,55600,55600,0
|
|
20231031,173600,1084709000,55600,55600,55600,55600,0
|
|
20231031,173500,1084709000,55600,55600,55600,55600,0
|
|
20231031,173400,1084709000,55600,55600,55600,55600,0
|
|
20231031,173300,1084709000,55600,55600,55600,55600,0
|
|
20231031,173200,1084709000,55600,55600,55600,55600,0
|
|
20231031,173100,1084709000,55600,55600,55600,55600,0
|
|
20231031,173000,1084709000,55600,55600,55600,55600,0
|
|
20231031,172900,1084709000,55600,55600,55600,55600,0
|
|
20231031,172800,1084709000,55600,55600,55600,55600,0
|
|
20231031,172700,1084709000,55600,55600,55600,55600,0
|
|
20231031,172600,1084709000,55600,55600,55600,55600,0
|
|
20231031,172500,1084709000,55600,55600,55600,55600,0
|
|
20231031,172400,1084709000,55600,55600,55600,55600,0
|
|
20231031,172300,1084709000,55600,55600,55600,55600,0
|
|
20231031,172200,1084709000,55600,55600,55600,55600,0
|
|
20231031,172100,1084709000,55600,55600,55600,55600,0
|
|
20231031,172000,1084709000,55600,55600,55600,55600,0
|
|
20231031,171900,1084709000,55600,55600,55600,55600,0
|
|
20231031,171800,1084709000,55600,55600,55600,55600,0
|
|
20231031,171700,1084709000,55600,55600,55600,55600,0
|
|
20231031,171600,1084709000,55600,55600,55600,55600,0
|
|
20231031,171500,1084709000,55600,55600,55600,55600,0
|
|
20231031,171400,1084709000,55600,55600,55600,55600,0
|
|
20231031,171300,1084709000,55600,55600,55600,55600,0
|
|
20231031,171200,1084709000,55600,55600,55600,55600,0
|
|
20231031,171100,1084709000,55600,55600,55600,55600,0
|
|
20231031,171000,1084709000,55600,55600,55600,55600,0
|
|
20231031,170900,1084709000,55600,55600,55600,55600,311
|
|
20231031,170800,1084709000,55600,55600,55600,55600,0
|
|
20231031,170700,1084709000,55600,55600,55600,55600,0
|
|
20231031,170600,1084709000,55600,55600,55600,55600,0
|
|
20231031,170500,1084709000,55600,55600,55600,55600,0
|
|
20231031,170400,1084709000,55600,55600,55600,55600,0
|
|
20231031,170300,1084709000,55600,55600,55600,55600,0
|
|
20231031,170200,1084709000,55600,55600,55600,55600,0
|
|
20231031,170100,1084709000,55600,55600,55600,55600,0
|
|
20231031,170000,1084709000,55600,55600,55600,55600,0
|
|
20231031,165900,1084709000,55600,55600,55600,55600,0
|
|
20231031,165800,1084709000,55600,55600,55600,55600,0
|
|
20231031,165700,1084709000,55600,55600,55600,55600,0
|
|
20231031,165600,1084709000,55600,55600,55600,55600,0
|
|
20231031,165500,1084709000,55600,55600,55600,55600,0
|
|
20231031,165400,1084709000,55600,55600,55600,55600,0
|
|
20231031,165300,1084709000,55600,55600,55600,55600,0
|
|
20231031,165200,1084709000,55600,55600,55600,55600,0
|
|
20231031,165100,1084709000,55600,55600,55600,55600,0
|
|
20231031,165000,1084709000,55600,55600,55600,55600,0
|
|
20231031,164900,1084709000,55600,55600,55600,55600,0
|
|
20231031,164800,1084709000,55600,55600,55600,55600,0
|
|
20231031,164700,1084709000,55600,55600,55600,55600,0
|
|
20231031,164600,1084709000,55600,55600,55600,55600,0
|
|
20231031,164500,1084709000,55600,55600,55600,55600,0
|
|
20231031,164400,1084709000,55600,55600,55600,55600,0
|
|
20231031,164300,1084709000,55600,55600,55600,55600,0
|
|
20231031,164200,1084709000,55600,55600,55600,55600,0
|
|
20231031,164100,1084709000,55600,55600,55600,55600,0
|
|
20231031,164000,1084709000,55600,55600,55600,55600,0
|
|
20231031,163900,1084709000,55600,55600,55600,55600,311
|
|
20231031,163800,1084709000,55600,55600,55600,55600,0
|
|
20231031,163700,1084709000,55600,55600,55600,55600,0
|
|
20231031,163600,1084709000,55600,55600,55600,55600,0
|
|
20231031,163500,1084709000,55600,55600,55600,55600,0
|
|
20231031,163400,1084709000,55600,55600,55600,55600,0
|
|
20231031,163300,1084709000,55600,55600,55600,55600,0
|
|
20231031,163200,1084709000,55600,55600,55600,55600,0
|
|
20231031,163100,1084709000,55600,55600,55600,55600,0
|
|
20231031,163000,1084709000,55600,55600,55600,55600,0
|
|
20231031,162900,1084709000,55600,55600,55600,55600,0
|
|
20231031,162800,1084709000,55600,55600,55600,55600,0
|
|
20231031,162700,1084709000,55600,55600,55600,55600,0
|
|
20231031,162600,1084709000,55600,55600,55600,55600,0
|
|
20231031,162500,1084709000,55600,55600,55600,55600,0
|
|
20231031,162400,1084709000,55600,55600,55600,55600,0
|
|
20231031,162300,1084709000,55600,55600,55600,55600,0
|
|
20231031,162200,1084709000,55600,55600,55600,55600,0
|
|
20231031,162100,1084709000,55600,55600,55600,55600,0
|
|
20231031,162000,1084709000,55600,55600,55600,55600,0
|
|
20231031,161900,1084709000,55600,55600,55600,55600,0
|
|
20231031,161800,1084709000,55600,55600,55600,55600,0
|
|
20231031,161700,1084709000,55600,55600,55600,55600,0
|
|
20231031,161600,1084709000,55600,55600,55600,55600,0
|
|
20231031,161500,1084709000,55600,55600,55600,55600,0
|
|
20231031,161400,1084709000,55600,55600,55600,55600,0
|
|
20231031,161300,1084709000,55600,55600,55600,55600,0
|
|
20231031,161200,1084709000,55600,55600,55600,55600,0
|
|
20231031,161100,1084709000,55600,55600,55600,55600,0
|
|
20231031,161000,1084709000,55600,55600,55600,55600,0
|
|
20231031,160900,1084709000,55600,55600,55600,55600,311
|
|
20231031,160800,1084709000,55600,55600,55600,55600,0
|
|
20231031,160700,1084709000,55600,55600,55600,55600,0
|
|
20231031,160600,1084709000,55600,55600,55600,55600,0
|
|
20231031,160500,1084709000,55600,55600,55600,55600,0
|
|
20231031,160400,1084709000,55600,55600,55600,55600,0
|
|
20231031,160300,1084709000,55600,55600,55600,55600,0
|
|
20231031,160200,1084709000,55600,55600,55600,55600,0
|
|
20231031,160100,1084709000,55600,55600,55600,55600,0
|
|
20231031,160000,1084709000,55600,55600,55600,55600,0
|
|
20231031,155900,1084709000,55600,55600,55600,55600,0
|
|
20231031,155800,1084709000,55600,55600,55600,55600,0
|
|
20231031,155700,1084709000,55600,55600,55600,55600,0
|
|
20231031,155600,1084709000,55600,55600,55600,55600,0
|
|
20231031,155500,1084709000,55600,55600,55600,55600,0
|
|
20231031,155400,1084709000,55600,55600,55600,55600,0
|
|
20231031,155300,1084709000,55600,55600,55600,55600,0
|
|
20231031,155200,1084709000,55600,55600,55600,55600,0
|
|
20231031,155100,1084709000,55600,55600,55600,55600,0
|
|
20231031,155000,1084709000,55600,55600,55600,55600,0
|
|
20231031,154900,1084709000,55600,55600,55600,55600,0
|
|
20231031,154800,1084709000,55600,55600,55600,55600,0
|
|
20231031,154700,1084709000,55600,55600,55600,55600,0
|
|
20231031,154600,1084709000,55600,55600,55600,55600,0
|
|
20231031,154500,1084709000,55600,55600,55600,55600,0
|
|
20231031,154400,1084709000,55600,55600,55600,55600,0
|
|
20231031,154300,1084709000,55600,55600,55600,55600,0
|
|
20231031,154200,1084709000,55600,55600,55600,55600,0
|
|
20231031,154100,1084709000,55600,55600,55600,55600,0
|
|
20231031,154000,1084709000,55600,55600,55600,55600,0
|
|
20231031,153900,1084709000,55600,55600,55600,55600,311
|
|
20231031,153800,1084709000,55600,55600,55600,55600,0
|
|
20231031,153700,1084709000,55600,55600,55600,55600,0
|
|
20231031,153600,1084709000,55600,55600,55600,55600,0
|
|
20231031,153500,1084709000,55600,55600,55600,55600,0
|
|
20231031,153400,1084709000,55600,55600,55600,55600,0
|
|
20231031,153300,1084709000,55600,55600,55600,55600,0
|
|
20231031,153200,1084709000,55600,55600,55600,55600,0
|
|
20231031,153100,1084709000,55600,55600,55600,55600,0
|
|
20231031,153000,1084709000,55600,55600,55600,55600,311
|
|
20231031,152900,1067417400,55600,55600,55600,55600,0
|
|
20231031,152800,1067417400,55600,55600,55600,55600,0
|
|
20231031,152700,1067417400,55600,55600,55600,55600,0
|
|
20231031,152600,1067417400,55600,55600,55600,55600,0
|
|
20231031,152500,1067417400,55600,55600,55600,55600,0
|
|
20231031,152400,1067417400,55600,55600,55600,55600,0
|
|
20231031,152300,1067417400,55600,55600,55600,55600,0
|
|
20231031,152200,1067417400,55600,55600,55600,55600,0
|
|
20231031,152100,1067417400,55600,55600,55600,55600,0
|
|
20231031,152000,1067417400,55600,55600,55600,55600,0
|
|
20231031,151900,1067417400,55600,55500,55600,55500,7
|
|
20231031,151800,1067028800,55500,55700,55700,55500,95
|
|
20231031,151700,1061746400,55600,55700,55700,55600,44
|
|
20231031,151600,1059297100,55600,55800,55800,55600,14
|
|
20231031,151500,1058516100,55700,55700,55700,55600,44
|
|
20231031,151400,1056066900,55700,55700,55700,55700,40
|
|
20231031,151300,1053838900,55800,55800,55800,55800,30
|
|
20231031,151200,1052164900,55700,55800,55800,55700,31
|
|
20231031,151100,1050436900,55800,55800,55800,55700,53
|
|
20231031,151000,1047482000,55800,55700,55800,55700,14
|
|
20231031,150900,1046700900,55700,55800,55800,55700,68
|
|
20231031,150800,1042909900,55700,55800,55800,55700,141
|
|
20231031,150700,1035053500,55900,55900,55900,55900,13
|
|
20231031,150600,1034326800,55900,55800,55900,55800,27
|
|
20231031,150500,1032818500,55900,55900,55900,55900,14
|
|
20231031,150400,1032035900,55900,55800,55900,55800,30
|
|
20231031,150300,1030360300,55800,55800,55800,55800,15
|
|
20231031,150200,1029523300,55800,55600,55800,55600,14
|
|
20231031,150100,1028742300,55800,55800,55800,55700,97
|
|
20231031,150000,1023336800,55800,55700,55800,55700,91
|
|
20231031,145900,1018266800,55800,55800,55800,55800,38
|
|
20231031,145800,1016146400,55900,55900,55900,55900,19
|
|
20231031,145700,1015084300,55900,55900,55900,55900,28
|
|
20231031,145600,1013519100,55900,55900,55900,55900,14
|
|
20231031,145500,1012736500,55700,55700,55900,55700,44
|
|
20231031,145400,1010282700,55800,55800,55800,55800,26
|
|
20231031,145300,1008831900,55900,55800,55900,55800,15
|
|
20231031,145200,1007993500,55900,55900,55900,55900,27
|
|
20231031,145100,1006484200,55900,55900,55900,55900,14
|
|
20231031,145000,1005701600,55900,55900,55900,55900,30
|
|
20231031,144900,1004024600,55900,55900,55900,55900,14
|
|
20231031,144800,1003242000,55900,55900,55900,55900,14
|
|
20231031,144700,1002459400,55900,55900,55900,55900,27
|
|
20231031,144600,1000950100,55900,55900,55900,55900,24
|
|
20231031,144500,999608500,55900,55900,55900,55800,30
|
|
20231031,144400,997931900,55900,55900,55900,55900,16
|
|
20231031,144300,997037500,55900,55800,55900,55800,33
|
|
20231031,144200,995194700,55900,55900,55900,55900,15
|
|
20231031,144100,994356200,55900,55600,55900,55600,33
|
|
20231031,144000,992517500,55900,55800,55900,55600,27
|
|
20231031,143900,991009800,55800,55800,55800,55800,19
|
|
20231031,143800,989949600,55900,55900,55900,55900,32
|
|
20231031,143700,988160800,55900,55500,55900,55500,29
|
|
20231031,143600,986546100,55900,55900,55900,55600,132
|
|
20231031,143500,979198800,55900,55800,55900,55600,23
|
|
20231031,143400,977916000,55800,55600,55800,55600,20
|
|
20231031,143300,976800800,55800,55800,55800,55500,33
|
|
20231031,143200,974960600,55800,55500,55800,55500,36
|
|
20231031,143100,972953600,55800,55800,55800,55500,36
|
|
20231031,143000,970947400,55600,55800,55800,55600,23
|
|
20231031,142900,969665000,55800,56000,56000,55800,30
|
|
20231031,142800,967988200,56000,56000,56000,56000,14
|
|
20231031,142700,967204200,56000,55900,56000,55900,20
|
|
20231031,142600,966084900,56000,56000,56000,55500,31
|
|
20231031,142500,964350400,56000,56000,56000,56000,14
|
|
20231031,142400,963566400,55900,55900,55900,55500,29
|
|
20231031,142300,961946100,56000,56000,56000,56000,13
|
|
20231031,142200,961218100,55900,55800,55900,55800,28
|
|
20231031,142100,959654300,55800,55600,55800,55600,14
|
|
20231031,142000,958874100,55600,55800,55800,55600,19
|
|
20231031,141900,957814900,55800,55800,55800,55800,31
|
|
20231031,141800,956085100,55800,55700,55800,55500,243
|
|
20231031,141700,942583300,55800,55800,55800,55800,28
|
|
20231031,141600,941020900,55800,55800,55800,55800,15
|
|
20231031,141500,940183900,55800,55800,55800,55700,29
|
|
20231031,141400,938565800,55800,55900,55900,55800,26
|
|
20231031,141300,937113200,55900,55900,55900,55900,16
|
|
20231031,141200,936218800,55900,56000,56000,55800,34
|
|
20231031,141100,934316400,56000,56000,56000,56000,14
|
|
20231031,141000,933532400,56000,56000,56000,56000,28
|
|
20231031,140900,931964400,56000,55600,56000,55600,272
|
|
20231031,140800,916836000,56000,56000,56000,55600,37
|
|
20231031,140700,914767600,55800,56000,56000,55800,80
|
|
20231031,140600,910300800,56000,56000,56000,56000,14
|
|
20231031,140500,909516800,56000,56100,56100,56000,28
|
|
20231031,140400,907947400,56100,56100,56100,56100,15
|
|
20231031,140300,907105900,56100,56100,56100,56100,28
|
|
20231031,140200,905535100,56000,56000,56000,56000,14
|
|
20231031,140100,904751100,56100,56100,56100,56100,28
|
|
20231031,140000,903180300,55800,56100,56100,55800,15
|
|
20231031,135900,902339400,56100,56100,56100,55900,20
|
|
20231031,135800,901218400,56100,56100,56100,56100,32
|
|
20231031,135700,899423200,56000,56000,56000,56000,65
|
|
20231031,135600,895783200,56200,56100,56200,56000,77
|
|
20231031,135500,891462600,56100,56000,56100,56000,15
|
|
20231031,135400,890622400,56100,56000,56100,55800,128
|
|
20231031,135300,883473000,56000,56000,56000,56000,15
|
|
20231031,135200,882633000,56100,56100,56100,56100,14
|
|
20231031,135100,881847600,56100,56100,56100,56100,28
|
|
20231031,135000,880276800,56100,56100,56100,56100,13
|
|
20231031,134900,879547500,56100,56100,56100,56100,28
|
|
20231031,134800,877976700,56100,56100,56100,56100,14
|
|
20231031,134700,877191300,56000,56000,56000,56000,26
|
|
20231031,134600,875735300,56100,55900,56100,55900,15
|
|
20231031,134500,874894200,56100,56000,56100,56000,28
|
|
20231031,134400,873324600,56000,56000,56000,56000,13
|
|
20231031,134300,872596600,56000,56000,56000,56000,30
|
|
20231031,134200,870916600,56000,55900,56000,55900,20
|
|
20231031,134100,869798200,55900,55900,55900,55900,28
|
|
20231031,134000,868233000,55900,55900,55900,55900,14
|
|
20231031,133900,867450400,55900,55900,55900,55900,19
|
|
20231031,133800,866388300,55900,56000,56000,55800,35
|
|
20231031,133700,864430900,56000,56000,56000,56000,14
|
|
20231031,133600,863646900,56000,56000,56000,56000,28
|
|
20231031,133500,862078900,56000,56000,56000,56000,14
|
|
20231031,133400,861294900,56000,56000,56000,56000,28
|
|
20231031,133300,859726900,56000,56000,56000,56000,13
|
|
20231031,133200,858998900,55700,55800,55800,55700,148
|
|
20231031,133100,850753900,55900,56000,56000,55900,25
|
|
20231031,133000,849355000,55900,56000,56000,55800,48
|
|
20231031,132900,846672400,56000,56000,56000,56000,13
|
|
20231031,132800,845944400,56000,56000,56000,56000,28
|
|
20231031,132700,844376400,56100,56100,56100,56100,14
|
|
20231031,132600,843591000,56000,56000,56000,56000,15
|
|
20231031,132500,842751000,56000,56000,56000,56000,25
|
|
20231031,132400,841351000,56000,56000,56000,56000,37
|
|
20231031,132300,839279000,56000,56100,56100,56000,29
|
|
20231031,132200,837652200,56100,56100,56100,56000,43
|
|
20231031,132100,835242300,56100,56100,56100,56000,53
|
|
20231031,132000,832272000,56100,56100,56200,56100,78
|
|
20231031,131900,827894800,56100,56100,56100,56100,38
|
|
20231031,131800,825763000,56100,56000,56100,56000,68
|
|
20231031,131700,821953100,56100,56000,56100,56000,27
|
|
20231031,131600,820439800,56000,56000,56000,56000,13
|
|
20231031,131500,819711800,56000,56100,56100,55700,29
|
|
20231031,131400,818087000,56100,56100,56100,56100,13
|
|
20231031,131300,817357700,56100,56000,56100,56000,16
|
|
20231031,131200,816460400,56000,56000,56000,56000,24
|
|
20231031,131100,815116400,56000,56000,56000,56000,15
|
|
20231031,131000,814276400,56000,56000,56000,56000,28
|
|
20231031,130900,812708400,56000,56000,56000,55600,23
|
|
20231031,130800,811421600,56000,56000,56000,55600,29
|
|
20231031,130700,809798000,56000,55800,56000,55700,245
|
|
20231031,130600,796118800,56000,56000,56000,56000,29
|
|
20231031,130500,794494800,56000,55900,56000,55900,19
|
|
20231031,130400,793431000,55900,55900,55900,55900,28
|
|
20231031,130300,791865800,55900,55700,55900,55700,13
|
|
20231031,130200,791141100,55600,55600,55600,55600,313
|
|
20231031,130100,773738300,55600,55600,55600,55600,14
|
|
20231031,130000,772959900,55600,55500,55600,55500,29
|
|
20231031,125900,771348900,55400,55400,55400,55400,4
|
|
20231031,125800,771127300,55400,55500,55500,55400,10
|
|
20231031,125700,770573200,55400,55400,55400,55400,20
|
|
20231031,125600,769465200,55400,55400,55400,55400,58
|
|
20231031,125500,766252000,55400,55400,55400,55400,67
|
|
20231031,125400,762540200,55400,55400,55400,55400,0
|
|
20231031,125300,762540200,55400,55400,55400,55400,0
|
|
20231031,125200,762540200,55400,55400,55400,55400,4
|
|
20231031,125100,762318600,55400,55400,55400,55400,0
|
|
20231031,125000,762318600,55400,55500,55500,55400,32
|
|
20231031,124900,760543000,55400,55400,55400,55400,71
|
|
20231031,124800,756609600,55400,55400,55400,55400,54
|
|
20231031,124700,753618000,55400,55400,55400,55400,4
|
|
20231031,124600,753396400,55400,55400,55400,55400,0
|
|
20231031,124500,753396400,55400,55400,55400,55400,7
|
|
20231031,124400,753008600,55500,55500,55500,55500,24
|
|
20231031,124300,751676600,55500,55400,55500,55400,2
|
|
20231031,124200,751565700,55500,55500,55500,55500,0
|
|
20231031,124100,751565700,55500,55500,55500,55400,56
|
|
20231031,124000,748461200,55500,55400,55500,55300,182
|
|
20231031,123900,738382500,55500,55500,55500,55500,23
|
|
20231031,123800,737106000,55500,55500,55500,55400,19
|
|
20231031,123700,736051600,55500,55500,55500,55500,9
|
|
20231031,123600,735552100,55500,55500,55500,55500,5
|
|
20231031,123500,735274600,55400,55400,55400,55400,77
|
|
20231031,123400,731008800,55400,55400,55400,55400,3
|
|
20231031,123300,730842600,55400,55400,55400,55400,52
|
|
20231031,123200,727961800,55400,55400,55400,55400,49
|
|
20231031,123100,725247200,55400,55400,55400,55400,0
|
|
20231031,123000,725247200,55400,55300,55400,55300,53
|
|
20231031,122900,722311300,55200,55200,55200,55200,0
|
|
20231031,122800,722311300,55200,55300,55300,55200,479
|
|
20231031,122700,695869400,55400,55400,55400,55400,0
|
|
20231031,122600,695869400,55400,55500,55500,55400,11
|
|
20231031,122500,695259300,55500,55500,55500,55500,1
|
|
20231031,122400,695203800,55500,55400,55500,55400,14
|
|
20231031,122300,694428000,55400,55400,55400,55400,1
|
|
20231031,122200,694372600,55200,55200,55200,55200,0
|
|
20231031,122100,694372600,55200,55200,55200,55200,6
|
|
20231031,122000,694041400,55200,55200,55200,55200,10
|
|
20231031,121900,693489400,55200,55400,55400,55200,105
|
|
20231031,121800,687690000,55300,55300,55300,55300,38
|
|
20231031,121700,685588600,55300,55300,55300,55300,5
|
|
20231031,121600,685312100,55300,55300,55300,55300,17
|
|
20231031,121500,684372000,55300,55400,55400,55300,75
|
|
20231031,121400,680223000,55300,55400,55400,55300,61
|
|
20231031,121300,676849600,55400,55400,55400,55400,50
|
|
20231031,121200,674079600,55300,55400,55400,55300,88
|
|
20231031,121100,669208400,55400,55500,55500,55400,22
|
|
20231031,121000,667989400,55500,55500,55500,55500,1
|
|
20231031,120900,667933900,55500,55500,55500,55500,0
|
|
20231031,120800,667933900,55500,55500,55500,55500,1
|
|
20231031,120700,667878400,55500,55500,55500,55500,21
|
|
20231031,120600,666712900,55500,55500,55500,55500,1
|
|
20231031,120500,666657400,55500,55500,55500,55500,133
|
|
20231031,120400,659275900,55600,55500,55600,55500,14
|
|
20231031,120300,658497600,55500,55500,55500,55500,28
|
|
20231031,120200,656943600,55500,55500,55500,55500,27
|
|
20231031,120100,655445100,55500,55500,55500,55500,15
|
|
20231031,120000,654612600,55500,55400,55500,55400,2
|
|
20231031,115900,654501700,55400,55400,55400,55400,1
|
|
20231031,115800,654446300,55300,55300,55300,55300,0
|
|
20231031,115700,654446300,55300,55300,55300,55300,20
|
|
20231031,115600,653340300,55300,55300,55300,55300,130
|
|
20231031,115500,646151300,55300,55300,55300,55300,1
|
|
20231031,115400,646096000,55300,55300,55300,55300,6
|
|
20231031,115300,645764200,55300,55400,55400,55300,306
|
|
20231031,115200,628835900,55400,55400,55400,55400,56
|
|
20231031,115100,625733500,55400,55400,55400,55400,0
|
|
20231031,115000,625733500,55400,55400,55400,55400,3
|
|
20231031,114900,625567300,55400,55400,55400,55400,68
|
|
20231031,114800,621800100,55400,55500,55500,55400,695
|
|
20231031,114700,583232100,55400,55400,55400,55400,0
|
|
20231031,114600,583232100,55400,55600,55600,55400,680
|
|
20231031,114500,545508300,55600,55600,55600,55600,2
|
|
20231031,114400,545397100,55600,55600,55600,55600,0
|
|
20231031,114300,545397100,55600,55600,55600,55600,1
|
|
20231031,114200,545341500,55500,55500,55500,55500,0
|
|
20231031,114100,545341500,55500,55500,55600,55500,35
|
|
20231031,114000,543397500,55600,55500,55600,55500,16
|
|
20231031,113900,542508700,55800,55700,55800,55500,210
|
|
20231031,113800,530836800,55600,55600,55600,55600,169
|
|
20231031,113700,521440400,55600,55600,55600,55600,0
|
|
20231031,113600,521440400,55600,55600,55600,55600,10
|
|
20231031,113500,520884400,55900,55900,55900,55900,1
|
|
20231031,113400,520828500,55600,55900,55900,55600,21
|
|
20231031,113300,519659800,55900,55900,55900,55900,0
|
|
20231031,113200,519659800,55900,55900,55900,55900,1
|
|
20231031,113100,519603900,55700,55700,55700,55700,0
|
|
20231031,113000,519603900,55700,55700,55700,55700,5
|
|
20231031,112900,519325400,56000,56000,56000,56000,0
|
|
20231031,112800,519325400,56000,56000,56000,56000,1
|
|
20231031,112700,519269400,55900,55900,55900,55900,10
|
|
20231031,112600,518710400,55900,55900,55900,55900,1
|
|
20231031,112500,518654500,55700,55700,55700,55700,2
|
|
20231031,112400,518543100,55700,55700,55700,55700,0
|
|
20231031,112300,518543100,55700,55700,55700,55600,112
|
|
20231031,112200,512305300,55700,55700,55700,55700,0
|
|
20231031,112100,512305300,55700,55700,55700,55700,0
|
|
20231031,112000,512305300,55700,55700,55700,55700,7
|
|
20231031,111900,511915400,55700,55700,55700,55700,0
|
|
20231031,111800,511915400,55700,55700,55700,55700,1
|
|
20231031,111700,511859700,55700,55800,55800,55700,147
|
|
20231031,111600,503667400,55800,56000,56000,55800,55
|
|
20231031,111500,500598000,55800,55800,55800,55800,6
|
|
20231031,111400,500263200,55800,55800,55800,55800,42
|
|
20231031,111300,497919600,55800,55900,55900,55800,10
|
|
20231031,111200,497361100,56300,56000,56300,56000,102
|
|
20231031,111100,491648800,56200,56200,56200,56200,0
|
|
20231031,111000,491648800,56200,56200,56200,56200,0
|
|
20231031,110900,491648800,56200,56200,56200,56200,0
|
|
20231031,110800,491648800,56200,56200,56200,56200,9
|
|
20231031,110700,491143000,56200,56200,56200,56200,6
|
|
20231031,110600,490805800,55800,55800,55800,55800,0
|
|
20231031,110500,490805800,55800,55900,55900,55800,73
|
|
20231031,110400,486726600,55900,56000,56000,55900,95
|
|
20231031,110300,481407700,56000,56000,56000,56000,52
|
|
20231031,110200,478495700,56200,56000,56200,55900,51
|
|
20231031,110100,475644400,56300,56300,56300,56300,0
|
|
20231031,110000,475644400,56300,56000,56300,56000,67
|
|
20231031,105900,471892100,56000,56000,56000,56000,4
|
|
20231031,105800,471668100,56100,56300,56300,56100,2
|
|
20231031,105700,471555700,56300,56300,56300,56300,0
|
|
20231031,105600,471555700,56300,56300,56300,56300,20
|
|
20231031,105500,470429700,56300,56300,56300,56300,0
|
|
20231031,105400,470429700,56300,56300,56300,56300,1
|
|
20231031,105300,470373400,56300,56300,56300,56300,2
|
|
20231031,105200,470260800,56300,56200,56300,56200,17
|
|
20231031,105100,469304700,56000,56000,56000,56000,40
|
|
20231031,105000,467064700,56300,56300,56300,56300,5
|
|
20231031,104900,466783200,56300,56300,56300,56300,0
|
|
20231031,104800,466783200,56300,56000,56300,56000,11
|
|
20231031,104700,466164800,56000,56000,56000,56000,61
|
|
20231031,104600,462748800,56000,56000,56000,56000,0
|
|
20231031,104500,462748800,56000,56000,56000,56000,0
|
|
20231031,104400,462748800,56000,56000,56000,56000,5
|
|
20231031,104300,462468800,56000,56000,56000,56000,11
|
|
20231031,104200,461852800,56000,56000,56000,56000,19
|
|
20231031,104100,460788800,56000,56000,56000,56000,0
|
|
20231031,104000,460788800,56000,56000,56000,56000,13
|
|
20231031,103900,460060800,55900,56100,56100,55900,40
|
|
20231031,103800,457823700,56000,56000,56000,56000,43
|
|
20231031,103700,455415700,56000,56000,56000,56000,7
|
|
20231031,103600,455023700,56000,56000,56000,56000,0
|
|
20231031,103500,455023700,56000,56000,56000,56000,25
|
|
20231031,103400,453623700,56000,56000,56000,56000,25
|
|
20231031,103300,452223700,56000,56000,56000,56000,3
|
|
20231031,103200,452055700,56000,56100,56100,55600,251
|
|
20231031,103100,438076300,56100,55800,56100,55700,252
|
|
20231031,103000,424034700,55800,56100,56100,55800,421
|
|
20231031,102900,400512100,56100,55900,56100,55900,69
|
|
20231031,102800,396641400,55900,55900,55900,55900,0
|
|
20231031,102700,396641400,55900,55900,56100,55900,19
|
|
20231031,102600,395578900,55800,55800,55800,55800,0
|
|
20231031,102500,395578900,55800,55800,55800,55800,3
|
|
20231031,102400,395411500,55800,55800,55800,55800,116
|
|
20231031,102300,388938700,55800,55900,55900,55800,150
|
|
20231031,102200,380566600,55900,55900,55900,55900,60
|
|
20231031,102100,377212600,56000,56000,56000,56000,2
|
|
20231031,102000,377100600,56000,55900,56000,55900,61
|
|
20231031,101900,373685300,55900,55900,55900,55900,44
|
|
20231031,101800,371225700,55900,55900,55900,55900,97
|
|
20231031,101700,365803400,55900,55900,55900,55900,64
|
|
20231031,101600,362225800,55900,56000,56000,55900,35
|
|
20231031,101500,360268000,56000,56000,56000,55900,89
|
|
20231031,101400,355287600,56000,56000,56000,56000,331
|
|
20231031,101300,336751600,56100,56100,56100,56100,1
|
|
20231031,101200,336695500,56100,56100,56100,56100,206
|
|
20231031,101100,325138900,56100,56100,56100,56100,40
|
|
20231031,101000,322894900,56100,56100,56100,56100,0
|
|
20231031,100900,322894900,56100,56100,56100,56100,44
|
|
20231031,100800,320426500,56100,56200,56200,56100,5
|
|
20231031,100700,320145900,56200,56100,56200,56100,12
|
|
20231031,100600,319472600,56100,56200,56200,56100,74
|
|
20231031,100500,315317800,56200,56200,56200,56200,17
|
|
20231031,100400,314362400,56200,56200,56200,56100,34
|
|
20231031,100300,312453600,56200,56300,56300,56200,122
|
|
20231031,100200,305594700,56300,56400,56400,56300,10
|
|
20231031,100100,305031600,56400,56400,56400,56400,1
|
|
20231031,100000,304975200,56400,56400,56400,56400,124
|
|
20231031,095900,297981600,56300,56300,56300,56300,3
|
|
20231031,095800,297812700,56300,56300,56300,56300,9
|
|
20231031,095700,297306000,56300,56200,56300,56200,3
|
|
20231031,095600,297137200,56200,56300,56300,56200,2
|
|
20231031,095500,297024700,56300,56300,56300,56300,15
|
|
20231031,095400,296180200,56300,56300,56300,56300,100
|
|
20231031,095300,290550200,56200,56200,56200,56200,23
|
|
20231031,095200,289257600,56200,56200,56200,56200,2
|
|
20231031,095100,289145200,56200,56200,56200,56200,2
|
|
20231031,095000,289032800,56200,56200,56200,56200,49
|
|
20231031,094900,286279000,56200,56400,56600,56100,671
|
|
20231031,094800,248586100,56400,56400,56400,56400,1
|
|
20231031,094700,248529700,56600,56600,56600,56600,0
|
|
20231031,094600,248529700,56600,56300,56600,56300,12
|
|
20231031,094500,247853800,56300,56300,56300,56300,321
|
|
20231031,094400,229781500,56400,56800,56800,56400,31
|
|
20231031,094300,228032200,56800,56500,56800,56500,10
|
|
20231031,094200,227465700,56400,56400,56400,56400,8
|
|
20231031,094100,227014500,56400,56400,56400,56400,50
|
|
20231031,094000,224194500,56500,56500,56500,56500,37
|
|
20231031,093900,222104000,56600,56600,56600,56600,74
|
|
20231031,093800,217915600,56800,56700,56800,56700,4
|
|
20231031,093700,217688600,56700,56700,56700,56700,21
|
|
20231031,093600,216497900,56700,56700,56700,56700,0
|
|
20231031,093500,216497900,56700,56700,56700,56700,0
|
|
20231031,093400,216497900,56700,56700,56700,56700,15
|
|
20231031,093300,215647400,56500,56500,56500,56500,0
|
|
20231031,093200,215647400,56500,56700,56700,56500,61
|
|
20231031,093100,212193200,56700,56600,56700,56600,18
|
|
20231031,093000,211173900,56600,56600,56600,56600,4
|
|
20231031,092900,210947500,56600,56600,56600,56600,28
|
|
20231031,092800,209362700,56500,56500,56500,56500,200
|
|
20231031,092700,198062700,56400,56500,56500,56400,269
|
|
20231031,092600,182888900,56500,56500,56500,56400,38
|
|
20231031,092500,180744300,56500,56500,56500,56500,2
|
|
20231031,092400,180631300,56400,56400,56400,56400,1
|
|
20231031,092300,180574900,56300,56500,56500,56300,57
|
|
20231031,092200,177365600,56500,56200,56500,56200,19
|
|
20231031,092100,176297200,56200,56200,56200,56200,32
|
|
20231031,092000,174498800,56300,56400,56500,56300,57
|
|
20231031,091900,171289400,56400,56500,56500,56400,371
|
|
20231031,091800,150364400,56500,56600,56600,56500,65
|
|
20231031,091700,146688600,56600,56400,56600,56400,23
|
|
20231031,091600,145388400,56400,56300,56400,56300,36
|
|
20231031,091500,143361500,56200,56400,56400,56200,153
|
|
20231031,091400,134760000,56300,56500,56500,56300,224
|
|
20231031,091300,122128600,56600,56600,56600,56500,27
|
|
20231031,091200,120601500,56600,56600,56600,56600,76
|
|
20231031,091100,116299900,56400,57000,57000,56400,319
|
|
20231031,091000,98256600,57000,57000,57000,56900,136
|
|
20231031,090900,90513400,57000,57000,57000,57000,64
|
|
20231031,090800,86865400,57000,57000,57000,57000,20
|
|
20231031,090700,85725400,57000,57000,57000,57000,12
|
|
20231031,090600,85041400,57000,57500,57500,56900,433
|
|
20231031,090500,60318600,57500,57600,58300,57300,253
|
|
20231031,090400,45719700,57200,57300,57400,57200,146
|
|
20231031,090300,37347100,57300,57300,57300,57300,27
|
|
20231031,090200,35800000,57400,57800,57800,57400,25
|
|
20231031,090100,34363400,57300,57900,57900,57100,321
|
|
20231031,090000,15907300,57900,58400,58400,57900,249
|