577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,183400,911055900,21750,21750,21750,21750,2268
|
|
20231031,183300,911055900,21750,21750,21750,21750,0
|
|
20231031,183200,911055900,21750,21750,21750,21750,0
|
|
20231031,183100,911055900,21750,21750,21750,21750,0
|
|
20231031,183000,911055900,21750,21750,21750,21750,0
|
|
20231031,182900,911055900,21750,21750,21750,21750,0
|
|
20231031,182800,911055900,21750,21750,21750,21750,0
|
|
20231031,182700,911055900,21750,21750,21750,21750,0
|
|
20231031,182600,911055900,21750,21750,21750,21750,0
|
|
20231031,182500,911055900,21750,21750,21750,21750,0
|
|
20231031,182400,911055900,21750,21750,21750,21750,0
|
|
20231031,182300,911055900,21750,21750,21750,21750,0
|
|
20231031,182200,911055900,21750,21750,21750,21750,0
|
|
20231031,182100,911055900,21750,21750,21750,21750,0
|
|
20231031,182000,911055900,21750,21750,21750,21750,0
|
|
20231031,181900,911055900,21750,21750,21750,21750,0
|
|
20231031,181800,911055900,21750,21750,21750,21750,0
|
|
20231031,181700,911055900,21750,21750,21750,21750,0
|
|
20231031,181600,911055900,21750,21750,21750,21750,0
|
|
20231031,181500,911055900,21750,21750,21750,21750,0
|
|
20231031,181400,911055900,21750,21750,21750,21750,0
|
|
20231031,181300,911055900,21750,21750,21750,21750,0
|
|
20231031,181200,911055900,21750,21750,21750,21750,0
|
|
20231031,181100,911055900,21750,21750,21750,21750,0
|
|
20231031,181000,911055900,21750,21750,21750,21750,0
|
|
20231031,180900,911055900,21750,21750,21750,21750,0
|
|
20231031,180800,911055900,21750,21750,21750,21750,0
|
|
20231031,180700,911055900,21750,21750,21750,21750,0
|
|
20231031,180600,911055900,21750,21750,21750,21750,0
|
|
20231031,180500,911055900,21750,21750,21750,21750,0
|
|
20231031,180400,911055900,21750,21750,21750,21750,2268
|
|
20231031,180300,911055900,21750,21750,21750,21750,0
|
|
20231031,180200,911055900,21750,21750,21750,21750,0
|
|
20231031,180100,911055900,21750,21750,21750,21750,0
|
|
20231031,180000,911055900,21750,21750,21750,21750,0
|
|
20231031,175900,911055900,21750,21750,21750,21750,0
|
|
20231031,175800,911055900,21750,21750,21750,21750,0
|
|
20231031,175700,911055900,21750,21750,21750,21750,0
|
|
20231031,175600,911055900,21750,21750,21750,21750,0
|
|
20231031,175500,911055900,21750,21750,21750,21750,0
|
|
20231031,175400,911055900,21750,21750,21750,21750,0
|
|
20231031,175300,911055900,21750,21750,21750,21750,0
|
|
20231031,175200,911055900,21750,21750,21750,21750,0
|
|
20231031,175100,911055900,21750,21750,21750,21750,0
|
|
20231031,175000,911055900,21750,21750,21750,21750,0
|
|
20231031,174900,911055900,21750,21750,21750,21750,0
|
|
20231031,174800,911055900,21750,21750,21750,21750,0
|
|
20231031,174700,911055900,21750,21750,21750,21750,0
|
|
20231031,174600,911055900,21750,21750,21750,21750,0
|
|
20231031,174500,911055900,21750,21750,21750,21750,0
|
|
20231031,174400,911055900,21750,21750,21750,21750,0
|
|
20231031,174300,911055900,21750,21750,21750,21750,0
|
|
20231031,174200,911055900,21750,21750,21750,21750,0
|
|
20231031,174100,911055900,21750,21750,21750,21750,0
|
|
20231031,174000,911055900,21750,21750,21750,21750,0
|
|
20231031,173900,911055900,21750,21750,21750,21750,0
|
|
20231031,173800,911055900,21750,21750,21750,21750,0
|
|
20231031,173700,911055900,21750,21750,21750,21750,0
|
|
20231031,173600,911055900,21750,21750,21750,21750,0
|
|
20231031,173500,911055900,21750,21750,21750,21750,0
|
|
20231031,173400,911055900,21750,21750,21750,21750,2268
|
|
20231031,173300,911055900,21750,21750,21750,21750,0
|
|
20231031,173200,911055900,21750,21750,21750,21750,0
|
|
20231031,173100,911055900,21750,21750,21750,21750,0
|
|
20231031,173000,911055900,21750,21750,21750,21750,0
|
|
20231031,172900,911055900,21750,21750,21750,21750,0
|
|
20231031,172800,911055900,21750,21750,21750,21750,0
|
|
20231031,172700,911055900,21750,21750,21750,21750,0
|
|
20231031,172600,911055900,21750,21750,21750,21750,0
|
|
20231031,172500,911055900,21750,21750,21750,21750,0
|
|
20231031,172400,911055900,21750,21750,21750,21750,0
|
|
20231031,172300,911055900,21750,21750,21750,21750,0
|
|
20231031,172200,911055900,21750,21750,21750,21750,0
|
|
20231031,172100,911055900,21750,21750,21750,21750,0
|
|
20231031,172000,911055900,21750,21750,21750,21750,0
|
|
20231031,171900,911055900,21750,21750,21750,21750,0
|
|
20231031,171800,911055900,21750,21750,21750,21750,0
|
|
20231031,171700,911055900,21750,21750,21750,21750,0
|
|
20231031,171600,911055900,21750,21750,21750,21750,0
|
|
20231031,171500,911055900,21750,21750,21750,21750,0
|
|
20231031,171400,911055900,21750,21750,21750,21750,0
|
|
20231031,171300,911055900,21750,21750,21750,21750,0
|
|
20231031,171200,911055900,21750,21750,21750,21750,0
|
|
20231031,171100,911055900,21750,21750,21750,21750,0
|
|
20231031,171000,911055900,21750,21750,21750,21750,0
|
|
20231031,170900,911055900,21750,21750,21750,21750,0
|
|
20231031,170800,911055900,21750,21750,21750,21750,0
|
|
20231031,170700,911055900,21750,21750,21750,21750,0
|
|
20231031,170600,911055900,21750,21750,21750,21750,0
|
|
20231031,170500,911055900,21750,21750,21750,21750,0
|
|
20231031,170400,911055900,21750,21750,21750,21750,2268
|
|
20231031,170300,911055900,21750,21750,21750,21750,0
|
|
20231031,170200,911055900,21750,21750,21750,21750,0
|
|
20231031,170100,911055900,21750,21750,21750,21750,0
|
|
20231031,170000,911055900,21750,21750,21750,21750,0
|
|
20231031,165900,911055900,21750,21750,21750,21750,0
|
|
20231031,165800,911055900,21750,21750,21750,21750,0
|
|
20231031,165700,911055900,21750,21750,21750,21750,0
|
|
20231031,165600,911055900,21750,21750,21750,21750,0
|
|
20231031,165500,911055900,21750,21750,21750,21750,0
|
|
20231031,165400,911055900,21750,21750,21750,21750,0
|
|
20231031,165300,911055900,21750,21750,21750,21750,0
|
|
20231031,165200,911055900,21750,21750,21750,21750,0
|
|
20231031,165100,911055900,21750,21750,21750,21750,0
|
|
20231031,165000,911055900,21750,21750,21750,21750,0
|
|
20231031,164900,911055900,21750,21750,21750,21750,0
|
|
20231031,164800,911055900,21750,21750,21750,21750,0
|
|
20231031,164700,911055900,21750,21750,21750,21750,0
|
|
20231031,164600,911055900,21750,21750,21750,21750,0
|
|
20231031,164500,911055900,21750,21750,21750,21750,0
|
|
20231031,164400,911055900,21750,21750,21750,21750,0
|
|
20231031,164300,911055900,21750,21750,21750,21750,0
|
|
20231031,164200,911055900,21750,21750,21750,21750,0
|
|
20231031,164100,911055900,21750,21750,21750,21750,0
|
|
20231031,164000,911055900,21750,21750,21750,21750,0
|
|
20231031,163900,911055900,21750,21750,21750,21750,0
|
|
20231031,163800,911055900,21750,21750,21750,21750,0
|
|
20231031,163700,911055900,21750,21750,21750,21750,0
|
|
20231031,163600,911055900,21750,21750,21750,21750,0
|
|
20231031,163500,911055900,21750,21750,21750,21750,0
|
|
20231031,163400,911055900,21750,21750,21750,21750,2268
|
|
20231031,163300,911055900,21750,21750,21750,21750,0
|
|
20231031,163200,911055900,21750,21750,21750,21750,0
|
|
20231031,163100,911055900,21750,21750,21750,21750,0
|
|
20231031,163000,911055900,21750,21750,21750,21750,0
|
|
20231031,162900,911055900,21750,21750,21750,21750,0
|
|
20231031,162800,911055900,21750,21750,21750,21750,0
|
|
20231031,162700,911055900,21750,21750,21750,21750,0
|
|
20231031,162600,911055900,21750,21750,21750,21750,0
|
|
20231031,162500,911055900,21750,21750,21750,21750,0
|
|
20231031,162400,911055900,21750,21750,21750,21750,0
|
|
20231031,162300,911055900,21750,21750,21750,21750,0
|
|
20231031,162200,911055900,21750,21750,21750,21750,0
|
|
20231031,162100,911055900,21750,21750,21750,21750,0
|
|
20231031,162000,911055900,21750,21750,21750,21750,0
|
|
20231031,161900,911055900,21750,21750,21750,21750,0
|
|
20231031,161800,911055900,21750,21750,21750,21750,0
|
|
20231031,161700,911055900,21750,21750,21750,21750,0
|
|
20231031,161600,911055900,21750,21750,21750,21750,0
|
|
20231031,161500,911055900,21750,21750,21750,21750,0
|
|
20231031,161400,911055900,21750,21750,21750,21750,0
|
|
20231031,161300,911055900,21750,21750,21750,21750,0
|
|
20231031,161200,911055900,21750,21750,21750,21750,0
|
|
20231031,161100,911055900,21750,21750,21750,21750,0
|
|
20231031,161000,911055900,21750,21750,21750,21750,0
|
|
20231031,160900,911055900,21750,21750,21750,21750,0
|
|
20231031,160800,911055900,21750,21750,21750,21750,0
|
|
20231031,160700,911055900,21750,21750,21750,21750,0
|
|
20231031,160600,911055900,21750,21750,21750,21750,0
|
|
20231031,160500,911055900,21750,21750,21750,21750,0
|
|
20231031,160400,911055900,21750,21750,21750,21750,2268
|
|
20231031,160300,911055900,21750,21750,21750,21750,0
|
|
20231031,160200,911055900,21750,21750,21750,21750,0
|
|
20231031,160100,911055900,21750,21750,21750,21750,0
|
|
20231031,160000,911055900,21750,21750,21750,21750,0
|
|
20231031,155900,911055900,21750,21750,21750,21750,0
|
|
20231031,155800,911055900,21750,21750,21750,21750,0
|
|
20231031,155700,911055900,21750,21750,21750,21750,0
|
|
20231031,155600,911055900,21750,21750,21750,21750,0
|
|
20231031,155500,911055900,21750,21750,21750,21750,0
|
|
20231031,155400,911055900,21750,21750,21750,21750,0
|
|
20231031,155300,911055900,21750,21750,21750,21750,0
|
|
20231031,155200,911055900,21750,21750,21750,21750,0
|
|
20231031,155100,911055900,21750,21750,21750,21750,0
|
|
20231031,155000,911055900,21750,21750,21750,21750,0
|
|
20231031,154900,911055900,21750,21750,21750,21750,0
|
|
20231031,154800,911055900,21750,21750,21750,21750,0
|
|
20231031,154700,911055900,21750,21750,21750,21750,0
|
|
20231031,154600,911055900,21750,21750,21750,21750,0
|
|
20231031,154500,911055900,21750,21750,21750,21750,0
|
|
20231031,154400,911055900,21750,21750,21750,21750,0
|
|
20231031,154300,911055900,21750,21750,21750,21750,0
|
|
20231031,154200,911055900,21750,21750,21750,21750,0
|
|
20231031,154100,911055900,21750,21750,21750,21750,0
|
|
20231031,154000,911055900,21750,21750,21750,21750,0
|
|
20231031,153900,911055900,21750,21750,21750,21750,0
|
|
20231031,153800,911055900,21750,21750,21750,21750,0
|
|
20231031,153700,911055900,21750,21750,21750,21750,0
|
|
20231031,153600,911055900,21750,21750,21750,21750,0
|
|
20231031,153500,911055900,21750,21750,21750,21750,0
|
|
20231031,153400,911055900,21750,21750,21750,21750,2268
|
|
20231031,153300,911055900,21750,21750,21750,21750,0
|
|
20231031,153200,911055900,21750,21750,21750,21750,0
|
|
20231031,153100,911055900,21750,21750,21750,21750,0
|
|
20231031,153000,911055900,21750,21750,21750,21750,2268
|
|
20231031,152900,861726900,21800,21800,21800,21800,0
|
|
20231031,152800,861726900,21800,21800,21800,21800,0
|
|
20231031,152700,861726900,21800,21800,21800,21800,0
|
|
20231031,152600,861726900,21800,21800,21800,21800,0
|
|
20231031,152500,861726900,21800,21800,21800,21800,0
|
|
20231031,152400,861726900,21800,21800,21800,21800,0
|
|
20231031,152300,861726900,21800,21800,21800,21800,0
|
|
20231031,152200,861726900,21800,21800,21800,21800,0
|
|
20231031,152100,861726900,21800,21800,21800,21800,0
|
|
20231031,152000,861726900,21800,21800,21800,21800,0
|
|
20231031,151900,861726900,21800,21700,21800,21700,829
|
|
20231031,151800,843678900,21800,21750,21800,21750,187
|
|
20231031,151700,839608100,21750,21700,21750,21700,173
|
|
20231031,151600,835847850,21750,21700,21750,21700,141
|
|
20231031,151500,832783600,21750,21750,21800,21700,279
|
|
20231031,151400,826725200,21750,21750,21750,21700,178
|
|
20231031,151300,822855350,21700,21750,21750,21700,67
|
|
20231031,151200,821399700,21750,21700,21750,21700,193
|
|
20231031,151100,817208200,21650,21650,21650,21650,158
|
|
20231031,151000,813787500,21650,21600,21650,21600,114
|
|
20231031,150900,811324600,21650,21600,21650,21600,149
|
|
20231031,150800,808101250,21600,21550,21600,21550,104
|
|
20231031,150700,805856450,21600,21600,21600,21600,45
|
|
20231031,150600,804884450,21650,21600,21650,21600,101
|
|
20231031,150500,802700800,21600,21600,21600,21600,2
|
|
20231031,150400,802657600,21600,21600,21600,21600,502
|
|
20231031,150300,791814400,21550,21550,21550,21550,3
|
|
20231031,150200,791749750,21600,21550,21600,21550,34
|
|
20231031,150100,791017000,21600,21600,21600,21600,1
|
|
20231031,150000,790995400,21600,21550,21600,21550,174
|
|
20231031,145900,787245200,21550,21550,21550,21500,51
|
|
20231031,145800,786147800,21550,21550,21550,21550,528
|
|
20231031,145700,774769400,21550,21550,21550,21550,2
|
|
20231031,145600,774726300,21600,21650,21650,21550,2110
|
|
20231031,145500,729223000,21650,21650,21650,21600,63
|
|
20231031,145400,727859400,21650,21600,21650,21600,72
|
|
20231031,145300,726301450,21650,21650,21650,21600,28
|
|
20231031,145200,725695350,21600,21650,21650,21600,28
|
|
20231031,145100,725089700,21650,21600,21650,21600,17
|
|
20231031,145000,724721800,21600,21600,21600,21600,2
|
|
20231031,144900,724678600,21650,21650,21650,21650,1
|
|
20231031,144800,724656950,21600,21600,21600,21600,3
|
|
20231031,144700,724592150,21600,21600,21600,21600,0
|
|
20231031,144600,724592150,21600,21650,21700,21600,147
|
|
20231031,144500,721410550,21600,21600,21600,21600,2
|
|
20231031,144400,721367350,21600,21600,21600,21600,0
|
|
20231031,144300,721367350,21600,21650,21650,21600,3
|
|
20231031,144200,721302500,21600,21600,21600,21600,2
|
|
20231031,144100,721259300,21600,21600,21600,21600,507
|
|
20231031,144000,710308100,21550,21600,21600,21550,873
|
|
20231031,143900,691451450,21600,21600,21600,21600,2
|
|
20231031,143800,691408250,21600,21600,21600,21600,44
|
|
20231031,143700,690457850,21600,21650,21650,21600,55
|
|
20231031,143600,689268850,21650,21600,21650,21600,7
|
|
20231031,143500,689117600,21600,21650,21650,21600,78
|
|
20231031,143400,687429200,21600,21650,21650,21600,137
|
|
20231031,143300,684469150,21650,21600,21650,21600,153
|
|
20231031,143200,681157750,21700,21600,21700,21600,63
|
|
20231031,143100,679794700,21600,21600,21600,21600,16
|
|
20231031,143000,679449100,21650,21650,21700,21650,612
|
|
20231031,142900,666198950,21700,21700,21700,21700,29
|
|
20231031,142800,665569650,21650,21700,21700,21650,23
|
|
20231031,142700,665070700,21700,21700,21700,21650,24
|
|
20231031,142600,664550000,21700,21700,21700,21700,20
|
|
20231031,142500,664116000,21700,21700,21700,21650,338
|
|
20231031,142400,656781900,21700,21650,21700,21650,18
|
|
20231031,142300,656391400,21700,21700,21700,21700,53
|
|
20231031,142200,655241300,21650,21700,21700,21650,36
|
|
20231031,142100,654460550,21700,21650,21700,21650,23
|
|
20231031,142000,653961600,21700,21700,21700,21650,99
|
|
20231031,141900,651815200,21650,21650,21650,21650,20
|
|
20231031,141800,651382200,21650,21650,21650,21650,0
|
|
20231031,141700,651382200,21650,21650,21700,21650,14
|
|
20231031,141600,651078800,21650,21650,21650,21650,2
|
|
20231031,141500,651035500,21650,21650,21650,21650,0
|
|
20231031,141400,651035500,21650,21650,21650,21650,3
|
|
20231031,141300,650970550,21650,21700,21700,21650,222
|
|
20231031,141200,646158300,21700,21700,21700,21700,103
|
|
20231031,141100,643923200,21650,21700,21700,21650,10
|
|
20231031,141000,643706300,21650,21600,21700,21600,52
|
|
20231031,140900,642580550,21650,21600,21650,21600,146
|
|
20231031,140800,639420900,21600,21650,21650,21600,23
|
|
20231031,140700,638923050,21650,21650,21650,21600,23
|
|
20231031,140600,638425250,21650,21650,21650,21650,17
|
|
20231031,140500,638057200,21650,21650,21650,21600,18
|
|
20231031,140400,637667600,21650,21650,21650,21600,29
|
|
20231031,140300,637039850,21650,21650,21650,21600,92
|
|
20231031,140200,635048350,21650,21650,21650,21600,318
|
|
20231031,140100,628163750,21650,21600,21650,21600,136
|
|
20231031,140000,625225350,21650,21650,21650,21650,26
|
|
20231031,135900,624662450,21650,21600,21650,21600,10
|
|
20231031,135800,624446050,21600,21600,21600,21600,2
|
|
20231031,135700,624402850,21600,21650,21650,21600,20
|
|
20231031,135600,623970800,21650,21600,21650,21600,5
|
|
20231031,135500,623862650,21600,21600,21600,21600,43
|
|
20231031,135400,622933850,21650,21650,21650,21650,0
|
|
20231031,135300,622933850,21650,21650,21650,21600,940
|
|
20231031,135200,602582950,21650,21650,21650,21650,37
|
|
20231031,135100,601781900,21650,21700,21700,21650,10
|
|
20231031,135000,601565350,21650,21650,21650,21650,2
|
|
20231031,134900,601522050,21650,21650,21650,21650,8
|
|
20231031,134800,601348850,21650,21650,21650,21650,2
|
|
20231031,134700,601305550,21650,21650,21650,21650,147
|
|
20231031,134600,598123000,21650,21650,21650,21650,0
|
|
20231031,134500,598123000,21650,21650,21650,21650,89
|
|
20231031,134400,596196150,21650,21700,21700,21650,18
|
|
20231031,134300,595805900,21700,21700,21700,21700,20
|
|
20231031,134200,595371900,21650,21700,21700,21650,12
|
|
20231031,134100,595111600,21700,21700,21700,21650,7
|
|
20231031,134000,594959850,21700,21700,21700,21700,2
|
|
20231031,133900,594916450,21650,21700,21700,21650,41
|
|
20231031,133800,594026850,21700,21700,21700,21650,113
|
|
20231031,133700,591574850,21650,21650,21650,21650,0
|
|
20231031,133600,591574850,21650,21650,21650,21650,22
|
|
20231031,133500,591098550,21650,21650,21650,21650,2
|
|
20231031,133400,591055250,21700,21650,21700,21650,10
|
|
20231031,133300,590838700,21650,21650,21650,21650,3
|
|
20231031,133200,590773750,21650,21650,21650,21650,2
|
|
20231031,133100,590730450,21700,21650,21700,21650,36
|
|
20231031,133000,589950750,21650,21650,21650,21650,2
|
|
20231031,132900,589907450,21700,21700,21700,21700,0
|
|
20231031,132800,589907450,21700,21700,21700,21700,100
|
|
20231031,132700,587737450,21700,21650,21700,21650,103
|
|
20231031,132600,585502500,21700,21700,21700,21700,0
|
|
20231031,132500,585502500,21700,21700,21700,21700,168
|
|
20231031,132400,581856900,21750,21750,21750,21700,4
|
|
20231031,132300,581770000,21750,21750,21750,21750,7
|
|
20231031,132200,581617750,21700,21750,21750,21700,7
|
|
20231031,132100,581465600,21750,21700,21750,21700,53
|
|
20231031,132000,580313000,21700,21700,21700,21700,0
|
|
20231031,131900,580313000,21700,21750,21750,21700,22
|
|
20231031,131800,579834600,21750,21700,21750,21700,103
|
|
20231031,131700,577594450,21750,21750,21750,21750,7
|
|
20231031,131600,577442200,21700,21700,21700,21700,75
|
|
20231031,131500,575814700,21750,21750,21750,21750,0
|
|
20231031,131400,575814700,21750,21700,21750,21700,10
|
|
20231031,131300,575597450,21750,21700,21750,21700,198
|
|
20231031,131200,571298350,21700,21700,21700,21700,2
|
|
20231031,131100,571254950,21750,21750,21750,21750,401
|
|
20231031,131000,562533200,21700,21700,21700,21700,2
|
|
20231031,130900,562489800,21700,21700,21700,21700,2
|
|
20231031,130800,562446400,21700,21700,21700,21700,0
|
|
20231031,130700,562446400,21700,21700,21700,21700,225
|
|
20231031,130600,557563900,21700,21650,21700,21650,102
|
|
20231031,130500,555350600,21700,21650,21700,21650,32
|
|
20231031,130400,554657750,21650,21650,21650,21650,2
|
|
20231031,130300,554614450,21650,21650,21650,21650,18
|
|
20231031,130200,554224750,21650,21650,21650,21650,12
|
|
20231031,130100,553964950,21650,21700,21700,21650,3
|
|
20231031,130000,553899950,21650,21650,21650,21650,44
|
|
20231031,125900,552947350,21650,21650,21650,21650,3
|
|
20231031,125800,552882400,21700,21650,21700,21650,3
|
|
20231031,125700,552817400,21650,21650,21650,21650,20
|
|
20231031,125600,552384400,21650,21650,21650,21650,2
|
|
20231031,125500,552341100,21650,21650,21700,21650,198
|
|
20231031,125400,548054350,21650,21650,21650,21650,3
|
|
20231031,125300,547989400,21600,21700,21700,21600,363
|
|
20231031,125200,540129950,21700,21650,21700,21650,24
|
|
20231031,125100,539610200,21700,21700,21700,21700,100
|
|
20231031,125000,537440200,21650,21650,21650,21650,23
|
|
20231031,124900,536942250,21700,21650,21700,21650,3
|
|
20231031,124800,536877250,21700,21700,21700,21700,540
|
|
20231031,124700,525159250,21700,21700,21700,21700,156
|
|
20231031,124600,521774050,21750,21700,21750,21700,102
|
|
20231031,124500,519555650,21750,21750,21750,21750,1
|
|
20231031,124400,519533900,21700,21750,21750,21700,18
|
|
20231031,124300,519142500,21700,21700,21700,21700,4
|
|
20231031,124200,519055700,21700,21700,21700,21700,0
|
|
20231031,124100,519055700,21700,21700,21750,21700,129
|
|
20231031,124000,516251400,21700,21700,21750,21700,39
|
|
20231031,123900,515405000,21750,21750,21750,21750,1
|
|
20231031,123800,515383250,21750,21700,21750,21700,113
|
|
20231031,123700,512926150,21700,21700,21700,21700,18
|
|
20231031,123600,512535550,21750,21800,21800,21750,146
|
|
20231031,123500,509360000,21800,21800,21800,21800,20
|
|
20231031,123400,508924000,21800,21800,21800,21800,51
|
|
20231031,123300,507812200,21750,21750,21750,21750,60
|
|
20231031,123200,506507200,21800,21750,21800,21750,3
|
|
20231031,123100,506441900,21800,21800,21800,21800,50
|
|
20231031,123000,505351900,21750,21800,21800,21750,46
|
|
20231031,122900,504349200,21750,21750,21750,21750,2
|
|
20231031,122800,504305700,21800,21800,21800,21800,100
|
|
20231031,122700,502125700,21750,21750,21750,21750,3
|
|
20231031,122600,502060450,21750,21800,21800,21750,22
|
|
20231031,122500,501581900,21750,21750,21750,21750,0
|
|
20231031,122400,501581900,21750,21750,21750,21750,2
|
|
20231031,122300,501538400,21800,21800,21800,21800,0
|
|
20231031,122200,501538400,21800,21800,21800,21800,101
|
|
20231031,122100,499336600,21800,21750,21800,21750,22
|
|
20231031,122000,498857600,21750,21750,21750,21750,3
|
|
20231031,121900,498792350,21800,21800,21800,21800,1
|
|
20231031,121800,498770550,21750,21800,21800,21750,7
|
|
20231031,121700,498618050,21750,21750,21750,21750,2
|
|
20231031,121600,498574550,21750,21750,21750,21750,318
|
|
20231031,121500,491658050,21750,21750,21750,21700,268
|
|
20231031,121400,485829150,21750,21750,21750,21750,3
|
|
20231031,121300,485763900,21800,21800,21800,21750,46
|
|
20231031,121200,484762150,21750,21800,21800,21750,9
|
|
20231031,121100,484566050,21800,21800,21800,21800,79
|
|
20231031,121000,482843850,21850,21850,21850,21800,381
|
|
20231031,120900,474532600,21800,21800,21800,21800,0
|
|
20231031,120800,474532600,21800,21850,21850,21800,431
|
|
20231031,120700,465116650,21900,21950,21950,21900,427
|
|
20231031,120600,455765300,21950,21900,21950,21900,4
|
|
20231031,120500,455677650,21950,21950,21950,21950,8
|
|
20231031,120400,455502050,21900,21950,21950,21900,32
|
|
20231031,120300,454799750,21950,21950,21950,21900,4
|
|
20231031,120200,454712050,21900,21900,21900,21900,0
|
|
20231031,120100,454712050,21900,21950,21950,21900,5
|
|
20231031,120000,454602400,21900,21950,21950,21900,4
|
|
20231031,115900,454514700,22000,21950,22000,21950,18
|
|
20231031,115800,454118750,21950,22000,22000,21950,24
|
|
20231031,115700,453590800,21950,22000,22000,21950,44
|
|
20231031,115600,452623350,22000,22000,22000,22000,0
|
|
20231031,115500,452623350,22000,21900,22000,21900,35
|
|
20231031,115400,451853550,21950,21900,21950,21900,20
|
|
20231031,115300,451414650,21950,21950,21950,21950,37
|
|
20231031,115200,450602500,21950,22000,22000,21950,18
|
|
20231031,115100,450206550,22000,21950,22000,21950,36
|
|
20231031,115000,449414650,22000,22000,22000,22000,16
|
|
20231031,114900,449062650,22000,22000,22000,21950,61
|
|
20231031,114800,447721950,22000,21950,22000,21950,90
|
|
20231031,114700,445745600,21900,21950,21950,21900,134
|
|
20231031,114600,442809200,21950,21950,21950,21900,22
|
|
20231031,114500,442326450,21950,21950,21950,21950,36
|
|
20231031,114400,441536250,21900,21950,21950,21900,20
|
|
20231031,114300,441097350,21950,22050,22050,21950,124
|
|
20231031,114200,438369550,22050,22050,22050,22050,17
|
|
20231031,114100,437994700,22050,22050,22050,22000,36
|
|
20231031,114000,437201000,22050,22000,22050,22000,21
|
|
20231031,113900,436738100,22050,22050,22050,22050,34
|
|
20231031,113800,435988400,22050,22100,22100,22050,19
|
|
20231031,113700,435568600,22100,22050,22100,22050,52
|
|
20231031,113600,434421150,22100,22100,22100,22100,24
|
|
20231031,113500,433890750,22050,22050,22050,22050,16
|
|
20231031,113400,433537950,22050,22050,22050,22000,36
|
|
20231031,113300,432744250,22050,22000,22050,22000,19
|
|
20231031,113200,432326200,22000,21950,22000,21950,34
|
|
20231031,113100,431578350,21950,21950,21950,21950,45
|
|
20231031,113000,430590600,22000,21950,22000,21950,33
|
|
20231031,112900,429864700,22000,22000,22000,22000,34
|
|
20231031,112800,429116700,21950,21950,21950,21900,90
|
|
20231031,112700,427141300,21950,22000,22000,21950,44
|
|
20231031,112600,426174550,22000,22000,22000,21950,45
|
|
20231031,112500,425184700,21950,21950,21950,21900,64
|
|
20231031,112400,423780600,21900,21950,21950,21900,441
|
|
20231031,112300,414113200,21950,22050,22050,21950,683
|
|
20231031,112200,399097550,22100,22050,22100,22050,172
|
|
20231031,112100,395304100,22000,22000,22050,22000,20
|
|
20231031,112000,394863250,22050,22050,22050,22000,61
|
|
20231031,111900,393518300,22050,22050,22050,22050,18
|
|
20231031,111800,393121400,22050,22050,22100,22000,236
|
|
20231031,111700,387916950,22050,22000,22050,22000,18
|
|
20231031,111600,387520150,22050,22050,22050,22050,136
|
|
20231031,111500,384521350,22000,22050,22050,22000,38
|
|
20231031,111400,383683550,22050,22050,22050,22000,730
|
|
20231031,111300,367622150,22050,22050,22050,22050,34
|
|
20231031,111200,366872450,22000,22050,22050,22000,20
|
|
20231031,111100,366431600,22000,22050,22050,22000,139
|
|
20231031,111000,363366700,22050,22050,22050,22050,18
|
|
20231031,110900,362969800,22050,22050,22050,22000,37
|
|
20231031,110800,362154100,22050,22050,22050,22050,18
|
|
20231031,110700,361757200,22100,22050,22100,22050,34
|
|
20231031,110600,361006700,22000,22050,22050,22000,80
|
|
20231031,110500,359242850,22050,22050,22100,22050,175
|
|
20231031,110400,355383300,22100,22100,22100,22100,17
|
|
20231031,110300,355007600,22100,22100,22100,22050,36
|
|
20231031,110200,354212100,22050,22050,22100,22050,19
|
|
20231031,110100,353792350,22100,22100,22100,22100,36
|
|
20231031,110000,352996750,22100,22150,22150,22050,38
|
|
20231031,105900,352157000,22100,22100,22100,22100,20
|
|
20231031,105800,351715000,22200,22100,22200,22100,285
|
|
20231031,105700,345411000,22100,22100,22100,22050,39
|
|
20231031,105600,344549300,22100,22100,22100,22100,17
|
|
20231031,105500,344173600,22100,22100,22100,22050,71
|
|
20231031,105400,342606200,22100,22050,22100,22050,31
|
|
20231031,105300,341921800,22100,22100,22100,22100,19
|
|
20231031,105200,341501900,22050,22050,22100,22050,101
|
|
20231031,105100,339270150,22100,22050,22100,22050,7
|
|
20231031,105000,339115700,22100,22050,22100,22050,215
|
|
20231031,104900,334364950,22100,22050,22100,22050,3
|
|
20231031,104800,334298750,22050,22100,22100,22050,4
|
|
20231031,104700,334210450,22050,22050,22050,22050,41
|
|
20231031,104600,333306400,22100,22150,22150,22100,286
|
|
20231031,104500,326985750,22100,22050,22100,22050,156
|
|
20231031,104400,323538900,22100,22100,22100,22100,1
|
|
20231031,104300,323516800,22050,22050,22050,22050,2
|
|
20231031,104200,323472700,22100,22050,22100,22050,3
|
|
20231031,104100,323406500,22100,22050,22100,22050,16
|
|
20231031,104000,323053600,22100,22050,22100,22050,26
|
|
20231031,103900,322480200,22050,22050,22050,22050,3
|
|
20231031,103800,322414050,22100,22100,22100,22100,1
|
|
20231031,103700,322391950,22100,22100,22100,22100,55
|
|
20231031,103600,321176450,22100,22100,22100,22100,2
|
|
20231031,103500,321132250,22150,22150,22150,22150,3
|
|
20231031,103400,321065800,22100,22100,22100,22100,91
|
|
20231031,103300,319054700,22100,22050,22100,22050,21
|
|
20231031,103200,318591600,22050,22050,22050,22050,162
|
|
20231031,103100,315019500,22000,22050,22050,22000,102
|
|
20231031,103000,312770500,22050,22050,22050,22050,100
|
|
20231031,102900,310565500,22000,22050,22050,22000,54
|
|
20231031,102800,309374900,22000,22050,22050,22000,101
|
|
20231031,102700,307150100,22050,22000,22050,22000,273
|
|
20231031,102600,301131850,22000,22000,22000,22000,28
|
|
20231031,102500,300515850,22000,22000,22000,22000,20
|
|
20231031,102400,300075850,22000,22000,22000,22000,7
|
|
20231031,102300,299921850,22000,22000,22000,22000,73
|
|
20231031,102200,298315850,22000,22050,22050,22000,3
|
|
20231031,102100,298249800,22000,22000,22000,22000,36
|
|
20231031,102000,297457800,22000,22050,22050,22000,3
|
|
20231031,101900,297391750,22050,22050,22050,22000,975
|
|
20231031,101800,275897300,22050,22050,22050,22050,187
|
|
20231031,101700,271773950,22050,22100,22100,22050,248
|
|
20231031,101600,266294100,22100,22150,22150,22100,12
|
|
20231031,101500,266028850,22150,22150,22150,22150,1
|
|
20231031,101400,266006700,22100,22100,22100,22100,50
|
|
20231031,101300,264901700,22100,22100,22100,22100,2
|
|
20231031,101200,264857500,22100,22100,22100,22100,10
|
|
20231031,101100,264636500,22150,22150,22150,22150,0
|
|
20231031,101000,264636500,22150,22150,22150,22150,143
|
|
20231031,100900,261469050,22200,22100,22200,22100,140
|
|
20231031,100800,258370200,22100,22100,22100,22100,15
|
|
20231031,100700,258038700,22100,22100,22100,22050,118
|
|
20231031,100600,255433950,22100,22100,22150,22100,424
|
|
20231031,100500,246063500,22100,22200,22200,22100,533
|
|
20231031,100400,234260400,22200,22250,22250,22200,174
|
|
20231031,100300,230389950,22300,22300,22300,22300,0
|
|
20231031,100200,230389950,22300,22300,22300,22300,1
|
|
20231031,100100,230367650,22300,22300,22300,22300,66
|
|
20231031,100000,228895850,22300,22400,22400,22300,147
|
|
20231031,095900,225617650,22350,22350,22350,22350,0
|
|
20231031,095800,225617650,22350,22350,22400,22300,258
|
|
20231031,095700,219851850,22400,22400,22400,22400,0
|
|
20231031,095600,219851850,22400,22250,22400,22250,653
|
|
20231031,095500,205229400,22250,22250,22250,22250,187
|
|
20231031,095400,201068650,22250,22200,22250,22200,2
|
|
20231031,095300,201024200,22200,22200,22200,22200,101
|
|
20231031,095200,198782000,22100,22150,22150,22050,518
|
|
20231031,095100,187333200,22150,22150,22150,22150,0
|
|
20231031,095000,187333200,22150,22150,22150,22150,83
|
|
20231031,094900,185494750,22150,22150,22150,22150,1
|
|
20231031,094800,185472600,22150,22100,22150,22100,129
|
|
20231031,094700,182615350,22150,22150,22150,22150,1
|
|
20231031,094600,182593200,22150,22200,22200,22150,452
|
|
20231031,094500,172580300,22200,22200,22200,22200,3
|
|
20231031,094400,172513700,22200,22200,22200,22200,8
|
|
20231031,094300,172336100,22200,22200,22200,22200,2
|
|
20231031,094200,172291700,22200,22200,22200,22200,80
|
|
20231031,094100,170515700,22200,22200,22200,22200,42
|
|
20231031,094000,169583300,22200,22300,22300,22200,557
|
|
20231031,093900,157188950,22300,22350,22350,22300,563
|
|
20231031,093800,144605950,22400,22400,22400,22400,76
|
|
20231031,093700,142903550,22400,22400,22400,22400,15
|
|
20231031,093600,142567550,22400,22450,22450,22400,164
|
|
20231031,093500,138890950,22450,22450,22450,22450,1
|
|
20231031,093400,138868500,22500,22500,22500,22500,17
|
|
20231031,093300,138486000,22450,22450,22450,22450,16
|
|
20231031,093200,138126800,22450,22450,22450,22450,55
|
|
20231031,093100,136892050,22400,22400,22400,22400,66
|
|
20231031,093000,135413650,22400,22400,22400,22400,100
|
|
20231031,092900,133173650,22350,22350,22350,22350,11
|
|
20231031,092800,132927800,22400,22400,22400,22400,50
|
|
20231031,092700,131807800,22400,22250,22400,22250,438
|
|
20231031,092600,122018550,22250,22200,22250,22200,794
|
|
20231031,092500,104361700,22200,22150,22200,22150,323
|
|
20231031,092400,97207100,22150,22150,22150,22150,7
|
|
20231031,092300,97052050,22150,22300,22300,22150,1625
|
|
20231031,092200,60903850,22300,22300,22400,22300,26
|
|
20231031,092100,60323450,22300,22350,22350,22300,3
|
|
20231031,092000,60256500,22300,22350,22350,22300,333
|
|
20231031,091900,52814150,22350,22350,22350,22350,24
|
|
20231031,091800,52277750,22400,22400,22400,22400,1
|
|
20231031,091700,52255350,22350,22350,22350,22350,69
|
|
20231031,091600,50713200,22350,22350,22350,22350,0
|
|
20231031,091500,50713200,22350,22350,22350,22350,1
|
|
20231031,091400,50690850,22350,22350,22400,22350,56
|
|
20231031,091300,49439200,22350,22350,22350,22350,147
|
|
20231031,091200,46153750,22350,22350,22400,22350,132
|
|
20231031,091100,43197400,22350,22350,22350,22350,270
|
|
20231031,091000,37162900,22350,22350,22350,22350,115
|
|
20231031,090900,34592650,22350,22350,22350,22350,143
|
|
20231031,090800,31396600,22350,22300,22350,22300,132
|
|
20231031,090700,28446450,22300,22300,22350,22300,32
|
|
20231031,090600,27732800,22350,22400,22400,22300,192
|
|
20231031,090500,23440250,22400,22400,22400,22400,92
|
|
20231031,090400,21379450,22350,22350,22400,22350,16
|
|
20231031,090300,21021300,22400,22400,22400,22400,103
|
|
20231031,090200,18714100,22400,22300,22400,22300,72
|
|
20231031,090100,17101450,22300,22350,22350,22250,153
|
|
20231031,090000,13690350,22250,22500,22500,22250,612
|