584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,184100,297578500,461000,461000,461000,461000,11
|
|
20231031,184000,297578500,461000,461000,461000,461000,0
|
|
20231031,183900,297578500,461000,461000,461000,461000,0
|
|
20231031,183800,297578500,461000,461000,461000,461000,0
|
|
20231031,183700,297578500,461000,461000,461000,461000,0
|
|
20231031,183600,297578500,461000,461000,461000,461000,0
|
|
20231031,183500,297578500,461000,461000,461000,461000,0
|
|
20231031,183400,297578500,461000,461000,461000,461000,0
|
|
20231031,183300,297578500,461000,461000,461000,461000,0
|
|
20231031,183200,297578500,461000,461000,461000,461000,0
|
|
20231031,183100,297578500,461000,461000,461000,461000,0
|
|
20231031,183000,297578500,461000,461000,461000,461000,0
|
|
20231031,182900,297578500,461000,461000,461000,461000,0
|
|
20231031,182800,297578500,461000,461000,461000,461000,0
|
|
20231031,182700,297578500,461000,461000,461000,461000,0
|
|
20231031,182600,297578500,461000,461000,461000,461000,0
|
|
20231031,182500,297578500,461000,461000,461000,461000,0
|
|
20231031,182400,297578500,461000,461000,461000,461000,0
|
|
20231031,182300,297578500,461000,461000,461000,461000,0
|
|
20231031,182200,297578500,461000,461000,461000,461000,0
|
|
20231031,182100,297578500,461000,461000,461000,461000,0
|
|
20231031,182000,297578500,461000,461000,461000,461000,0
|
|
20231031,181900,297578500,461000,461000,461000,461000,0
|
|
20231031,181800,297578500,461000,461000,461000,461000,0
|
|
20231031,181700,297578500,461000,461000,461000,461000,0
|
|
20231031,181600,297578500,461000,461000,461000,461000,0
|
|
20231031,181500,297578500,461000,461000,461000,461000,0
|
|
20231031,181400,297578500,461000,461000,461000,461000,0
|
|
20231031,181300,297578500,461000,461000,461000,461000,0
|
|
20231031,181200,297578500,461000,461000,461000,461000,0
|
|
20231031,181100,297578500,461000,461000,461000,461000,11
|
|
20231031,181000,297578500,461000,461000,461000,461000,0
|
|
20231031,180900,297578500,461000,461000,461000,461000,0
|
|
20231031,180800,297578500,461000,461000,461000,461000,0
|
|
20231031,180700,297578500,461000,461000,461000,461000,0
|
|
20231031,180600,297578500,461000,461000,461000,461000,0
|
|
20231031,180500,297578500,461000,461000,461000,461000,0
|
|
20231031,180400,297578500,461000,461000,461000,461000,0
|
|
20231031,180300,297578500,461000,461000,461000,461000,0
|
|
20231031,180200,297578500,461000,461000,461000,461000,0
|
|
20231031,180100,297578500,461000,461000,461000,461000,0
|
|
20231031,180000,297578500,461000,461000,461000,461000,0
|
|
20231031,175900,297578500,461000,461000,461000,461000,0
|
|
20231031,175800,297578500,461000,461000,461000,461000,0
|
|
20231031,175700,297578500,461000,461000,461000,461000,0
|
|
20231031,175600,297578500,461000,461000,461000,461000,0
|
|
20231031,175500,297578500,461000,461000,461000,461000,0
|
|
20231031,175400,297578500,461000,461000,461000,461000,0
|
|
20231031,175300,297578500,461000,461000,461000,461000,0
|
|
20231031,175200,297578500,461000,461000,461000,461000,0
|
|
20231031,175100,297578500,461000,461000,461000,461000,0
|
|
20231031,175000,297578500,461000,461000,461000,461000,0
|
|
20231031,174900,297578500,461000,461000,461000,461000,0
|
|
20231031,174800,297578500,461000,461000,461000,461000,0
|
|
20231031,174700,297578500,461000,461000,461000,461000,0
|
|
20231031,174600,297578500,461000,461000,461000,461000,0
|
|
20231031,174500,297578500,461000,461000,461000,461000,0
|
|
20231031,174400,297578500,461000,461000,461000,461000,0
|
|
20231031,174300,297578500,461000,461000,461000,461000,0
|
|
20231031,174200,297578500,461000,461000,461000,461000,0
|
|
20231031,174100,297578500,461000,461000,461000,461000,11
|
|
20231031,174000,297578500,461000,461000,461000,461000,0
|
|
20231031,173900,297578500,461000,461000,461000,461000,0
|
|
20231031,173800,297578500,461000,461000,461000,461000,0
|
|
20231031,173700,297578500,461000,461000,461000,461000,0
|
|
20231031,173600,297578500,461000,461000,461000,461000,0
|
|
20231031,173500,297578500,461000,461000,461000,461000,0
|
|
20231031,173400,297578500,461000,461000,461000,461000,0
|
|
20231031,173300,297578500,461000,461000,461000,461000,0
|
|
20231031,173200,297578500,461000,461000,461000,461000,0
|
|
20231031,173100,297578500,461000,461000,461000,461000,0
|
|
20231031,173000,297578500,461000,461000,461000,461000,0
|
|
20231031,172900,297578500,461000,461000,461000,461000,0
|
|
20231031,172800,297578500,461000,461000,461000,461000,0
|
|
20231031,172700,297578500,461000,461000,461000,461000,0
|
|
20231031,172600,297578500,461000,461000,461000,461000,0
|
|
20231031,172500,297578500,461000,461000,461000,461000,0
|
|
20231031,172400,297578500,461000,461000,461000,461000,0
|
|
20231031,172300,297578500,461000,461000,461000,461000,0
|
|
20231031,172200,297578500,461000,461000,461000,461000,0
|
|
20231031,172100,297578500,461000,461000,461000,461000,0
|
|
20231031,172000,297578500,461000,461000,461000,461000,0
|
|
20231031,171900,297578500,461000,461000,461000,461000,0
|
|
20231031,171800,297578500,461000,461000,461000,461000,0
|
|
20231031,171700,297578500,461000,461000,461000,461000,0
|
|
20231031,171600,297578500,461000,461000,461000,461000,0
|
|
20231031,171500,297578500,461000,461000,461000,461000,0
|
|
20231031,171400,297578500,461000,461000,461000,461000,0
|
|
20231031,171300,297578500,461000,461000,461000,461000,0
|
|
20231031,171200,297578500,461000,461000,461000,461000,0
|
|
20231031,171100,297578500,461000,461000,461000,461000,11
|
|
20231031,171000,297578500,461000,461000,461000,461000,0
|
|
20231031,170900,297578500,461000,461000,461000,461000,0
|
|
20231031,170800,297578500,461000,461000,461000,461000,0
|
|
20231031,170700,297578500,461000,461000,461000,461000,0
|
|
20231031,170600,297578500,461000,461000,461000,461000,0
|
|
20231031,170500,297578500,461000,461000,461000,461000,0
|
|
20231031,170400,297578500,461000,461000,461000,461000,0
|
|
20231031,170300,297578500,461000,461000,461000,461000,0
|
|
20231031,170200,297578500,461000,461000,461000,461000,0
|
|
20231031,170100,297578500,461000,461000,461000,461000,0
|
|
20231031,170000,297578500,461000,461000,461000,461000,0
|
|
20231031,165900,297578500,461000,461000,461000,461000,0
|
|
20231031,165800,297578500,461000,461000,461000,461000,0
|
|
20231031,165700,297578500,461000,461000,461000,461000,0
|
|
20231031,165600,297578500,461000,461000,461000,461000,0
|
|
20231031,165500,297578500,461000,461000,461000,461000,0
|
|
20231031,165400,297578500,461000,461000,461000,461000,0
|
|
20231031,165300,297578500,461000,461000,461000,461000,0
|
|
20231031,165200,297578500,461000,461000,461000,461000,0
|
|
20231031,165100,297578500,461000,461000,461000,461000,0
|
|
20231031,165000,297578500,461000,461000,461000,461000,0
|
|
20231031,164900,297578500,461000,461000,461000,461000,0
|
|
20231031,164800,297578500,461000,461000,461000,461000,0
|
|
20231031,164700,297578500,461000,461000,461000,461000,0
|
|
20231031,164600,297578500,461000,461000,461000,461000,0
|
|
20231031,164500,297578500,461000,461000,461000,461000,0
|
|
20231031,164400,297578500,461000,461000,461000,461000,0
|
|
20231031,164300,297578500,461000,461000,461000,461000,0
|
|
20231031,164200,297578500,461000,461000,461000,461000,0
|
|
20231031,164100,297578500,461000,461000,461000,461000,11
|
|
20231031,164000,297578500,461000,461000,461000,461000,0
|
|
20231031,163900,297578500,461000,461000,461000,461000,0
|
|
20231031,163800,297578500,461000,461000,461000,461000,0
|
|
20231031,163700,297578500,461000,461000,461000,461000,0
|
|
20231031,163600,297578500,461000,461000,461000,461000,0
|
|
20231031,163500,297578500,461000,461000,461000,461000,0
|
|
20231031,163400,297578500,461000,461000,461000,461000,0
|
|
20231031,163300,297578500,461000,461000,461000,461000,0
|
|
20231031,163200,297578500,461000,461000,461000,461000,0
|
|
20231031,163100,297578500,461000,461000,461000,461000,0
|
|
20231031,163000,297578500,461000,461000,461000,461000,0
|
|
20231031,162900,297578500,461000,461000,461000,461000,0
|
|
20231031,162800,297578500,461000,461000,461000,461000,0
|
|
20231031,162700,297578500,461000,461000,461000,461000,0
|
|
20231031,162600,297578500,461000,461000,461000,461000,0
|
|
20231031,162500,297578500,461000,461000,461000,461000,0
|
|
20231031,162400,297578500,461000,461000,461000,461000,0
|
|
20231031,162300,297578500,461000,461000,461000,461000,0
|
|
20231031,162200,297578500,461000,461000,461000,461000,0
|
|
20231031,162100,297578500,461000,461000,461000,461000,0
|
|
20231031,162000,297578500,461000,461000,461000,461000,0
|
|
20231031,161900,297578500,461000,461000,461000,461000,0
|
|
20231031,161800,297578500,461000,461000,461000,461000,0
|
|
20231031,161700,297578500,461000,461000,461000,461000,0
|
|
20231031,161600,297578500,461000,461000,461000,461000,0
|
|
20231031,161500,297578500,461000,461000,461000,461000,0
|
|
20231031,161400,297578500,461000,461000,461000,461000,0
|
|
20231031,161300,297578500,461000,461000,461000,461000,0
|
|
20231031,161200,297578500,461000,461000,461000,461000,0
|
|
20231031,161100,297578500,461000,461000,461000,461000,11
|
|
20231031,161000,297578500,461000,461000,461000,461000,0
|
|
20231031,160900,297578500,461000,461000,461000,461000,0
|
|
20231031,160800,297578500,461000,461000,461000,461000,0
|
|
20231031,160700,297578500,461000,461000,461000,461000,0
|
|
20231031,160600,297578500,461000,461000,461000,461000,0
|
|
20231031,160500,297578500,461000,461000,461000,461000,0
|
|
20231031,160400,297578500,461000,461000,461000,461000,0
|
|
20231031,160300,297578500,461000,461000,461000,461000,0
|
|
20231031,160200,297578500,461000,461000,461000,461000,0
|
|
20231031,160100,297578500,461000,461000,461000,461000,0
|
|
20231031,160000,297578500,461000,461000,461000,461000,0
|
|
20231031,155900,297578500,461000,461000,461000,461000,0
|
|
20231031,155800,297578500,461000,461000,461000,461000,0
|
|
20231031,155700,297578500,461000,461000,461000,461000,0
|
|
20231031,155600,297578500,461000,461000,461000,461000,0
|
|
20231031,155500,297578500,461000,461000,461000,461000,0
|
|
20231031,155400,297578500,461000,461000,461000,461000,0
|
|
20231031,155300,297578500,461000,461000,461000,461000,0
|
|
20231031,155200,297578500,461000,461000,461000,461000,0
|
|
20231031,155100,297578500,461000,461000,461000,461000,0
|
|
20231031,155000,297578500,461000,461000,461000,461000,0
|
|
20231031,154900,297578500,461000,461000,461000,461000,0
|
|
20231031,154800,297578500,461000,461000,461000,461000,0
|
|
20231031,154700,297578500,461000,461000,461000,461000,0
|
|
20231031,154600,297578500,461000,461000,461000,461000,0
|
|
20231031,154500,297578500,461000,461000,461000,461000,0
|
|
20231031,154400,297578500,461000,461000,461000,461000,0
|
|
20231031,154300,297578500,461000,461000,461000,461000,0
|
|
20231031,154200,297578500,461000,461000,461000,461000,0
|
|
20231031,154100,297578500,461000,461000,461000,461000,11
|
|
20231031,154000,297578500,461000,461000,461000,461000,0
|
|
20231031,153900,297578500,461000,461000,461000,461000,0
|
|
20231031,153800,297578500,461000,461000,461000,461000,0
|
|
20231031,153700,297578500,461000,461000,461000,461000,0
|
|
20231031,153600,297578500,461000,461000,461000,461000,0
|
|
20231031,153500,297578500,461000,461000,461000,461000,0
|
|
20231031,153400,297578500,461000,461000,461000,461000,0
|
|
20231031,153300,297578500,461000,461000,461000,461000,0
|
|
20231031,153200,297578500,461000,461000,461000,461000,0
|
|
20231031,153100,297578500,461000,461000,461000,461000,0
|
|
20231031,153000,297578500,461000,461000,461000,461000,11
|
|
20231031,152900,292507500,461000,461000,461000,461000,0
|
|
20231031,152800,292507500,461000,461000,461000,461000,0
|
|
20231031,152700,292507500,461000,461000,461000,461000,0
|
|
20231031,152600,292507500,461000,461000,461000,461000,0
|
|
20231031,152500,292507500,461000,461000,461000,461000,0
|
|
20231031,152400,292507500,461000,461000,461000,461000,0
|
|
20231031,152300,292507500,461000,461000,461000,461000,0
|
|
20231031,152200,292507500,461000,461000,461000,461000,0
|
|
20231031,152100,292507500,461000,461000,461000,461000,0
|
|
20231031,152000,292507500,461000,461000,461000,461000,0
|
|
20231031,151900,292507500,461000,457500,461000,457000,16
|
|
20231031,151800,285165000,458500,458500,458500,458500,0
|
|
20231031,151700,285165000,458500,458500,458500,458500,0
|
|
20231031,151600,285165000,458500,458500,458500,458500,0
|
|
20231031,151500,285165000,458500,458500,458500,458500,0
|
|
20231031,151400,285165000,458500,458500,458500,458500,1
|
|
20231031,151300,284706500,458500,458500,458500,458500,0
|
|
20231031,151200,284706500,458500,457000,458500,457000,6
|
|
20231031,151100,281963000,457000,457000,457000,457000,0
|
|
20231031,151000,281963000,457000,457000,457000,457000,0
|
|
20231031,150900,281963000,457000,457000,457000,457000,0
|
|
20231031,150800,281963000,457000,457000,457000,457000,0
|
|
20231031,150700,281963000,457000,457000,457000,457000,0
|
|
20231031,150600,281963000,457000,457000,457000,457000,0
|
|
20231031,150500,281963000,457000,457000,457000,457000,0
|
|
20231031,150400,281963000,457000,457000,457000,457000,0
|
|
20231031,150300,281963000,457000,457000,457000,457000,12
|
|
20231031,150200,276479000,457000,458000,458000,457000,10
|
|
20231031,150100,271905500,458000,458000,458000,458000,0
|
|
20231031,150000,271905500,458000,458000,458000,458000,0
|
|
20231031,145900,271905500,458000,458000,458000,458000,1
|
|
20231031,145800,271447500,458000,458000,458000,458000,4
|
|
20231031,145700,269615500,458000,458000,458000,458000,0
|
|
20231031,145600,269615500,458000,458000,458000,458000,0
|
|
20231031,145500,269615500,458000,458000,458000,458000,0
|
|
20231031,145400,269615500,458000,458000,458000,458000,2
|
|
20231031,145300,268699500,458000,458000,458000,458000,0
|
|
20231031,145200,268699500,458000,458000,458000,458000,1
|
|
20231031,145100,268241500,457500,457500,457500,457500,0
|
|
20231031,145000,268241500,457500,457500,457500,457500,3
|
|
20231031,144900,266869000,457500,457500,457500,457500,0
|
|
20231031,144800,266869000,457500,457500,457500,457500,0
|
|
20231031,144700,266869000,457500,457500,457500,457500,0
|
|
20231031,144600,266869000,457500,457500,457500,457500,0
|
|
20231031,144500,266869000,457500,457500,457500,457500,0
|
|
20231031,144400,266869000,457500,457500,457500,457500,0
|
|
20231031,144300,266869000,457500,457500,457500,457500,6
|
|
20231031,144200,264124000,457500,457500,457500,457500,6
|
|
20231031,144100,261379000,456500,456500,456500,456500,0
|
|
20231031,144000,261379000,456500,456500,456500,456500,0
|
|
20231031,143900,261379000,456500,456500,456500,456500,0
|
|
20231031,143800,261379000,456500,456500,456500,456500,0
|
|
20231031,143700,261379000,456500,456500,456500,456500,0
|
|
20231031,143600,261379000,456500,456500,456500,456500,0
|
|
20231031,143500,261379000,456500,456500,456500,456500,0
|
|
20231031,143400,261379000,456500,456500,456500,456500,0
|
|
20231031,143300,261379000,456500,456500,456500,456500,0
|
|
20231031,143200,261379000,456500,457000,457000,456500,60
|
|
20231031,143100,233964000,457500,458500,458500,457500,67
|
|
20231031,143000,203296500,458500,458500,458500,458500,0
|
|
20231031,142900,203296500,458500,458500,458500,458500,0
|
|
20231031,142800,203296500,458500,458500,458500,458500,0
|
|
20231031,142700,203296500,458500,458500,458500,458500,0
|
|
20231031,142600,203296500,458500,458500,458500,458500,0
|
|
20231031,142500,203296500,458500,458500,458500,458500,0
|
|
20231031,142400,203296500,458500,458500,458500,458500,6
|
|
20231031,142300,200545500,458500,458500,458500,458500,3
|
|
20231031,142200,199170000,458000,458000,458000,458000,2
|
|
20231031,142100,198254000,458000,458000,458000,458000,4
|
|
20231031,142000,196422000,458000,459000,459000,458000,89
|
|
20231031,141900,155628500,459500,459500,459500,459500,0
|
|
20231031,141800,155628500,459500,459500,459500,459500,0
|
|
20231031,141700,155628500,459500,459500,459500,459500,0
|
|
20231031,141600,155628500,459500,459500,459500,459500,0
|
|
20231031,141500,155628500,459500,459500,459500,459500,0
|
|
20231031,141400,155628500,459500,459500,459500,459500,0
|
|
20231031,141300,155628500,459500,459500,459500,459500,0
|
|
20231031,141200,155628500,459500,459500,459500,459500,1
|
|
20231031,141100,155169000,459500,459500,459500,459500,0
|
|
20231031,141000,155169000,459500,459500,459500,459500,1
|
|
20231031,140900,154709500,459500,459500,459500,459500,0
|
|
20231031,140800,154709500,459500,459500,459500,459500,0
|
|
20231031,140700,154709500,459500,459500,459500,459500,0
|
|
20231031,140600,154709500,459500,459500,459500,459500,0
|
|
20231031,140500,154709500,459500,459500,459500,459500,0
|
|
20231031,140400,154709500,459500,459500,459500,459500,0
|
|
20231031,140300,154709500,459500,459500,459500,459500,0
|
|
20231031,140200,154709500,459500,459500,459500,459500,0
|
|
20231031,140100,154709500,459500,459500,459500,459500,0
|
|
20231031,140000,154709500,459500,459500,459500,459500,1
|
|
20231031,135900,154250000,459500,459500,459500,459500,0
|
|
20231031,135800,154250000,459500,459500,459500,459500,0
|
|
20231031,135700,154250000,459500,459500,459500,459500,0
|
|
20231031,135600,154250000,459500,459500,459500,459500,0
|
|
20231031,135500,154250000,459500,459500,459500,459500,0
|
|
20231031,135400,154250000,459500,459500,459500,459500,1
|
|
20231031,135300,153790500,459500,459500,459500,459500,0
|
|
20231031,135200,153790500,459500,459500,459500,459500,0
|
|
20231031,135100,153790500,459500,459500,459500,459500,0
|
|
20231031,135000,153790500,459500,459500,459500,459500,0
|
|
20231031,134900,153790500,459500,459500,459500,459500,0
|
|
20231031,134800,153790500,459500,459500,459500,459500,0
|
|
20231031,134700,153790500,459500,459500,459500,459500,0
|
|
20231031,134600,153790500,459500,459500,459500,459500,0
|
|
20231031,134500,153790500,459500,459500,459500,459500,0
|
|
20231031,134400,153790500,459500,459500,459500,459500,0
|
|
20231031,134300,153790500,459500,459500,459500,459500,0
|
|
20231031,134200,153790500,459500,459500,459500,459500,0
|
|
20231031,134100,153790500,459500,459500,459500,459500,0
|
|
20231031,134000,153790500,459500,459500,459500,459500,0
|
|
20231031,133900,153790500,459500,459500,459500,459500,0
|
|
20231031,133800,153790500,459500,459500,459500,459500,0
|
|
20231031,133700,153790500,459500,459500,459500,459500,0
|
|
20231031,133600,153790500,459500,459500,459500,459500,0
|
|
20231031,133500,153790500,459500,459500,459500,459500,0
|
|
20231031,133400,153790500,459500,459500,459500,459500,0
|
|
20231031,133300,153790500,459500,459500,459500,459500,0
|
|
20231031,133200,153790500,459500,459500,459500,459500,0
|
|
20231031,133100,153790500,459500,459500,459500,459500,0
|
|
20231031,133000,153790500,459500,459500,459500,459500,0
|
|
20231031,132900,153790500,459500,459500,459500,459500,0
|
|
20231031,132800,153790500,459500,459500,459500,459500,0
|
|
20231031,132700,153790500,459500,459500,459500,459500,2
|
|
20231031,132600,152871500,459500,459500,459500,459500,0
|
|
20231031,132500,152871500,459500,459500,459500,459500,2
|
|
20231031,132400,151952500,460000,460000,460000,460000,0
|
|
20231031,132300,151952500,460000,461000,461000,460000,2
|
|
20231031,132200,151031500,461500,461500,461500,461500,0
|
|
20231031,132100,151031500,461500,461500,461500,461500,0
|
|
20231031,132000,151031500,461500,461500,461500,461500,0
|
|
20231031,131900,151031500,461500,461500,461500,461500,0
|
|
20231031,131800,151031500,461500,460000,462500,460000,25
|
|
20231031,131700,139483000,459000,459000,459000,459000,0
|
|
20231031,131600,139483000,459000,459000,459000,459000,0
|
|
20231031,131500,139483000,459000,459000,459000,459000,0
|
|
20231031,131400,139483000,459000,459000,459000,459000,0
|
|
20231031,131300,139483000,459000,459000,459000,459000,0
|
|
20231031,131200,139483000,459000,459000,459000,459000,0
|
|
20231031,131100,139483000,459000,459000,459000,459000,0
|
|
20231031,131000,139483000,459000,459000,459000,459000,0
|
|
20231031,130900,139483000,459000,459000,459000,459000,0
|
|
20231031,130800,139483000,459000,459000,459000,459000,0
|
|
20231031,130700,139483000,459000,459000,459000,459000,0
|
|
20231031,130600,139483000,459000,459000,459000,459000,0
|
|
20231031,130500,139483000,459000,459000,459000,459000,0
|
|
20231031,130400,139483000,459000,459000,459000,459000,0
|
|
20231031,130300,139483000,459000,459000,459000,459000,0
|
|
20231031,130200,139483000,459000,459000,459000,459000,0
|
|
20231031,130100,139483000,459000,459000,459000,459000,0
|
|
20231031,130000,139483000,459000,459000,459000,459000,0
|
|
20231031,125900,139483000,459000,459000,459000,459000,0
|
|
20231031,125800,139483000,459000,459000,459000,459000,0
|
|
20231031,125700,139483000,459000,459000,459000,459000,1
|
|
20231031,125600,139024000,459000,459000,459000,459000,0
|
|
20231031,125500,139024000,459000,459000,459000,459000,0
|
|
20231031,125400,139024000,459000,459000,459000,459000,0
|
|
20231031,125300,139024000,459000,459000,459000,459000,0
|
|
20231031,125200,139024000,459000,459000,459000,459000,1
|
|
20231031,125100,138565000,459000,459000,459000,459000,0
|
|
20231031,125000,138565000,459000,459000,459000,459000,3
|
|
20231031,124900,137188000,459000,459000,459000,459000,0
|
|
20231031,124800,137188000,459000,459000,459000,459000,0
|
|
20231031,124700,137188000,459000,459000,459000,459000,0
|
|
20231031,124600,137188000,459000,459000,459000,459000,0
|
|
20231031,124500,137188000,459000,459000,459000,459000,0
|
|
20231031,124400,137188000,459000,459000,459000,459000,7
|
|
20231031,124300,133975000,459000,459000,459000,459000,0
|
|
20231031,124200,133975000,459000,459000,459000,459000,0
|
|
20231031,124100,133975000,459000,459000,459000,459000,0
|
|
20231031,124000,133975000,459000,459000,459000,459000,19
|
|
20231031,123900,125254000,459500,459500,459500,459500,0
|
|
20231031,123800,125254000,459500,459500,459500,459500,0
|
|
20231031,123700,125254000,459500,459500,459500,459500,0
|
|
20231031,123600,125254000,459500,459500,459500,459500,0
|
|
20231031,123500,125254000,459500,459500,459500,459500,0
|
|
20231031,123400,125254000,459500,459500,459500,459500,0
|
|
20231031,123300,125254000,459500,459500,459500,459500,0
|
|
20231031,123200,125254000,459500,459500,459500,459500,0
|
|
20231031,123100,125254000,459500,459500,459500,459500,0
|
|
20231031,123000,125254000,459500,459500,459500,459500,0
|
|
20231031,122900,125254000,459500,459500,459500,459500,0
|
|
20231031,122800,125254000,459500,459500,459500,459500,0
|
|
20231031,122700,125254000,459500,459500,459500,459500,0
|
|
20231031,122600,125254000,459500,459500,459500,459500,0
|
|
20231031,122500,125254000,459500,459500,459500,459500,0
|
|
20231031,122400,125254000,459500,459500,459500,459500,0
|
|
20231031,122300,125254000,459500,459500,459500,459500,0
|
|
20231031,122200,125254000,459500,459500,459500,459500,0
|
|
20231031,122100,125254000,459500,459500,459500,459500,0
|
|
20231031,122000,125254000,459500,459500,459500,459500,0
|
|
20231031,121900,125254000,459500,459500,459500,459500,1
|
|
20231031,121800,124794500,459500,459500,459500,459500,0
|
|
20231031,121700,124794500,459500,459500,459500,459500,0
|
|
20231031,121600,124794500,459500,459500,459500,459500,0
|
|
20231031,121500,124794500,459500,459500,459500,459500,2
|
|
20231031,121400,123875500,459000,459000,459000,459000,0
|
|
20231031,121300,123875500,459000,459000,459000,459000,0
|
|
20231031,121200,123875500,459000,459000,459000,459000,0
|
|
20231031,121100,123875500,459000,459000,459000,459000,0
|
|
20231031,121000,123875500,459000,459000,459000,459000,0
|
|
20231031,120900,123875500,459000,459000,459000,459000,0
|
|
20231031,120800,123875500,459000,459000,459000,459000,0
|
|
20231031,120700,123875500,459000,459000,459000,459000,0
|
|
20231031,120600,123875500,459000,459000,459000,459000,0
|
|
20231031,120500,123875500,459000,459000,459000,459000,0
|
|
20231031,120400,123875500,459000,459000,459000,459000,0
|
|
20231031,120300,123875500,459000,459000,459000,459000,0
|
|
20231031,120200,123875500,459000,459000,459000,459000,2
|
|
20231031,120100,122957500,458500,458500,458500,458500,0
|
|
20231031,120000,122957500,458500,458500,458500,458500,0
|
|
20231031,115900,122957500,458500,458500,458500,458500,0
|
|
20231031,115800,122957500,458500,458500,458500,458500,1
|
|
20231031,115700,122499000,459000,459000,459000,459000,0
|
|
20231031,115600,122499000,459000,459000,459000,459000,1
|
|
20231031,115500,122040000,458500,458500,458500,458500,0
|
|
20231031,115400,122040000,458500,458500,458500,458500,2
|
|
20231031,115300,121123000,458500,458500,458500,458500,0
|
|
20231031,115200,121123000,458500,458500,458500,458500,0
|
|
20231031,115100,121123000,458500,458500,458500,458500,0
|
|
20231031,115000,121123000,458500,458500,458500,458500,0
|
|
20231031,114900,121123000,458500,458500,458500,458500,0
|
|
20231031,114800,121123000,458500,458500,458500,458500,0
|
|
20231031,114700,121123000,458500,459000,459000,458500,7
|
|
20231031,114600,117912000,459500,459500,459500,459500,0
|
|
20231031,114500,117912000,459500,459500,459500,459500,0
|
|
20231031,114400,117912000,459500,459500,459500,459500,0
|
|
20231031,114300,117912000,459500,459500,459500,459500,1
|
|
20231031,114200,117452500,459500,459500,459500,459500,0
|
|
20231031,114100,117452500,459500,460500,460500,459500,33
|
|
20231031,114000,102272500,461000,461000,461000,461000,0
|
|
20231031,113900,102272500,461000,461000,461000,461000,0
|
|
20231031,113800,102272500,461000,461000,461000,461000,0
|
|
20231031,113700,102272500,461000,461000,461000,461000,0
|
|
20231031,113600,102272500,461000,461000,461000,461000,0
|
|
20231031,113500,102272500,461000,461000,461000,461000,12
|
|
20231031,113400,96740500,461500,461500,461500,461500,4
|
|
20231031,113300,94894500,462000,462000,462000,462000,0
|
|
20231031,113200,94894500,462000,462000,462000,462000,0
|
|
20231031,113100,94894500,462000,462000,462000,462000,0
|
|
20231031,113000,94894500,462000,462000,462000,462000,0
|
|
20231031,112900,94894500,462000,462000,462000,462000,0
|
|
20231031,112800,94894500,462000,462000,462000,462000,0
|
|
20231031,112700,94894500,462000,462000,462000,462000,1
|
|
20231031,112600,94432500,462000,462000,462000,462000,0
|
|
20231031,112500,94432500,462000,462000,462000,462000,0
|
|
20231031,112400,94432500,462000,462000,462000,462000,0
|
|
20231031,112300,94432500,462000,462000,462000,462000,0
|
|
20231031,112200,94432500,462000,462000,462000,462000,5
|
|
20231031,112100,92122500,462000,462000,462000,462000,0
|
|
20231031,112000,92122500,462000,462000,462000,462000,0
|
|
20231031,111900,92122500,462000,462000,462000,462000,0
|
|
20231031,111800,92122500,462000,462000,462000,462000,0
|
|
20231031,111700,92122500,462000,462000,462000,462000,0
|
|
20231031,111600,92122500,462000,462000,462000,462000,0
|
|
20231031,111500,92122500,462000,462000,462000,462000,0
|
|
20231031,111400,92122500,462000,462000,462000,462000,0
|
|
20231031,111300,92122500,462000,462000,462000,462000,1
|
|
20231031,111200,91660500,462000,462000,462000,462000,0
|
|
20231031,111100,91660500,462000,462000,462000,462000,2
|
|
20231031,111000,90736500,462500,462500,462500,462500,0
|
|
20231031,110900,90736500,462500,462500,462500,462500,0
|
|
20231031,110800,90736500,462500,462500,462500,462500,0
|
|
20231031,110700,90736500,462500,462500,462500,462500,0
|
|
20231031,110600,90736500,462500,462500,462500,462500,0
|
|
20231031,110500,90736500,462500,462500,462500,462500,0
|
|
20231031,110400,90736500,462500,462500,462500,462500,1
|
|
20231031,110300,90274000,461500,462000,462000,461500,14
|
|
20231031,110200,83812500,462500,462500,462500,462500,0
|
|
20231031,110100,83812500,462500,462500,462500,462500,0
|
|
20231031,110000,83812500,462500,462500,462500,462500,15
|
|
20231031,105900,76875000,463000,463000,463000,463000,0
|
|
20231031,105800,76875000,463000,463000,463000,463000,0
|
|
20231031,105700,76875000,463000,463000,463000,463000,0
|
|
20231031,105600,76875000,463000,463000,463000,463000,0
|
|
20231031,105500,76875000,463000,463000,463000,463000,0
|
|
20231031,105400,76875000,463000,463000,463000,463000,0
|
|
20231031,105300,76875000,463000,463000,463000,463000,0
|
|
20231031,105200,76875000,463000,463000,463000,463000,0
|
|
20231031,105100,76875000,463000,463000,463000,463000,0
|
|
20231031,105000,76875000,463000,463000,463000,463000,0
|
|
20231031,104900,76875000,463000,463000,463000,463000,0
|
|
20231031,104800,76875000,463000,463000,463000,463000,0
|
|
20231031,104700,76875000,463000,463000,463000,463000,0
|
|
20231031,104600,76875000,463000,463000,463000,463000,0
|
|
20231031,104500,76875000,463000,463000,463000,463000,0
|
|
20231031,104400,76875000,463000,463000,463000,463000,0
|
|
20231031,104300,76875000,463000,463000,463000,463000,0
|
|
20231031,104200,76875000,463000,463000,463000,463000,0
|
|
20231031,104100,76875000,463000,463000,463000,463000,0
|
|
20231031,104000,76875000,463000,463000,463000,463000,0
|
|
20231031,103900,76875000,463000,463000,463000,463000,0
|
|
20231031,103800,76875000,463000,463000,463000,463000,0
|
|
20231031,103700,76875000,463000,463000,463000,463000,1
|
|
20231031,103600,76412000,462500,462500,462500,462500,0
|
|
20231031,103500,76412000,462500,462500,462500,462500,0
|
|
20231031,103400,76412000,462500,462500,462500,462500,0
|
|
20231031,103300,76412000,462500,462500,462500,462500,0
|
|
20231031,103200,76412000,462500,462500,462500,462500,0
|
|
20231031,103100,76412000,462500,462500,462500,462500,0
|
|
20231031,103000,76412000,462500,462500,462500,462500,0
|
|
20231031,102900,76412000,462500,462500,462500,462500,0
|
|
20231031,102800,76412000,462500,462500,462500,462500,0
|
|
20231031,102700,76412000,462500,462500,462500,462500,0
|
|
20231031,102600,76412000,462500,462500,462500,462500,0
|
|
20231031,102500,76412000,462500,462500,462500,462500,0
|
|
20231031,102400,76412000,462500,462500,462500,462500,0
|
|
20231031,102300,76412000,462500,462500,462500,462500,0
|
|
20231031,102200,76412000,462500,462500,462500,462500,0
|
|
20231031,102100,76412000,462500,462500,462500,462500,0
|
|
20231031,102000,76412000,462500,462500,462500,462500,0
|
|
20231031,101900,76412000,462500,462500,462500,462500,2
|
|
20231031,101800,75487000,463000,463000,463000,463000,0
|
|
20231031,101700,75487000,463000,463000,463000,463000,2
|
|
20231031,101600,74561000,463000,463000,463000,463000,5
|
|
20231031,101500,72246000,462500,462500,462500,462500,1
|
|
20231031,101400,71783500,462500,462500,462500,462500,2
|
|
20231031,101300,70858500,462500,462500,462500,462500,0
|
|
20231031,101200,70858500,462500,462500,462500,462500,3
|
|
20231031,101100,69471000,462500,462500,462500,462500,0
|
|
20231031,101000,69471000,462500,462500,462500,462500,0
|
|
20231031,100900,69471000,462500,462500,462500,462500,0
|
|
20231031,100800,69471000,462500,462500,462500,462500,0
|
|
20231031,100700,69471000,462500,462500,462500,462500,0
|
|
20231031,100600,69471000,462500,462500,462500,462500,0
|
|
20231031,100500,69471000,462500,462500,462500,462500,0
|
|
20231031,100400,69471000,462500,462500,462500,462500,0
|
|
20231031,100300,69471000,462500,462500,462500,462500,0
|
|
20231031,100200,69471000,462500,462500,462500,462500,0
|
|
20231031,100100,69471000,462500,462500,462500,462500,2
|
|
20231031,100000,68546000,462500,462500,462500,462500,0
|
|
20231031,095900,68546000,462500,462500,462500,462500,2
|
|
20231031,095800,67621000,462500,462500,462500,462500,0
|
|
20231031,095700,67621000,462500,462500,462500,462500,1
|
|
20231031,095600,67158500,462000,462000,462000,462000,1
|
|
20231031,095500,66696500,462500,462500,462500,462500,0
|
|
20231031,095400,66696500,462500,462500,462500,462500,5
|
|
20231031,095300,64384000,463000,463000,463000,463000,1
|
|
20231031,095200,63921000,465000,465000,465000,465000,1
|
|
20231031,095100,63456000,465000,465000,465000,465000,0
|
|
20231031,095000,63456000,465000,465000,465000,464500,24
|
|
20231031,094900,52297000,466500,466500,466500,466500,0
|
|
20231031,094800,52297000,466500,466500,466500,466500,1
|
|
20231031,094700,51830500,467000,467500,467500,466000,16
|
|
20231031,094600,44372000,465000,465000,465000,465000,1
|
|
20231031,094500,43907000,465000,465000,465000,465000,0
|
|
20231031,094400,43907000,465000,465000,465000,465000,0
|
|
20231031,094300,43907000,465000,465000,465000,465000,0
|
|
20231031,094200,43907000,465000,466500,467500,465000,42
|
|
20231031,094100,24327500,467000,467000,467000,467000,0
|
|
20231031,094000,24327500,467000,467000,467000,467000,0
|
|
20231031,093900,24327500,467000,467000,467000,467000,0
|
|
20231031,093800,24327500,467000,467000,467000,467000,0
|
|
20231031,093700,24327500,467000,467000,467000,467000,0
|
|
20231031,093600,24327500,467000,467000,467000,467000,0
|
|
20231031,093500,24327500,467000,467000,467000,467000,0
|
|
20231031,093400,24327500,467000,467000,467000,467000,3
|
|
20231031,093300,22926500,468000,468000,468000,468000,0
|
|
20231031,093200,22926500,468000,468000,468000,468000,0
|
|
20231031,093100,22926500,468000,468000,468000,468000,1
|
|
20231031,093000,22458500,467000,467000,467000,467000,0
|
|
20231031,092900,22458500,467000,467000,467000,467000,0
|
|
20231031,092800,22458500,467000,467000,467000,467000,0
|
|
20231031,092700,22458500,467000,467000,467000,467000,0
|
|
20231031,092600,22458500,467000,467000,467000,467000,1
|
|
20231031,092500,21991500,467000,467000,467000,467000,0
|
|
20231031,092400,21991500,467000,467000,467000,467000,0
|
|
20231031,092300,21991500,467000,467500,467500,467000,14
|
|
20231031,092200,15447500,469000,469000,469000,469000,0
|
|
20231031,092100,15447500,469000,469000,469000,469000,0
|
|
20231031,092000,15447500,469000,469000,469000,469000,0
|
|
20231031,091900,15447500,469000,469000,469000,469000,0
|
|
20231031,091800,15447500,469000,469000,469000,469000,1
|
|
20231031,091700,14978500,468000,468000,468000,468000,0
|
|
20231031,091600,14978500,468000,468000,468000,468000,5
|
|
20231031,091500,12638500,469000,469000,469000,469000,0
|
|
20231031,091400,12638500,469000,469000,469000,469000,1
|
|
20231031,091300,12169500,469000,469000,469000,469000,1
|
|
20231031,091200,11700500,470000,470000,470000,470000,0
|
|
20231031,091100,11700500,470000,470000,470000,470000,1
|
|
20231031,091000,11230500,470000,470000,470000,470000,0
|
|
20231031,090900,11230500,470000,470000,470000,470000,0
|
|
20231031,090800,11230500,470000,470000,470000,470000,0
|
|
20231031,090700,11230500,470000,470000,470000,470000,1
|
|
20231031,090600,10760500,470000,470000,470000,470000,0
|
|
20231031,090500,10760500,470000,470000,470000,470000,0
|
|
20231031,090400,10760500,470000,467000,470000,466000,11
|
|
20231031,090300,5625500,472000,472000,472000,472000,0
|
|
20231031,090200,5625500,472000,471500,472000,471500,2
|
|
20231031,090100,4682000,468000,468000,468000,468000,9
|
|
20231031,090000,470000,470000,470000,470000,470000,1
|