588 lines
35 KiB
CSV
588 lines
35 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231031,184500,474536764000,411500,411500,411500,411500,44991
|
||
|
|
20231031,184400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,184300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,184200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,184100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,184000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,183900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,183800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,183700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,183600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,183500,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,183400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,183300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,183200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,183100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,183000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,182900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,182800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,182700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,182600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,182500,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,182400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,182300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,182200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,182100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,182000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,181900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,181800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,181700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,181600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,181500,474536764000,411500,411500,411500,411500,44991
|
||
|
|
20231031,181400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,181300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,181200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,181100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,181000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,180900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,180800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,180700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,180600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,180500,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,180400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,180300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,180200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,180100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,180000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,175900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,175800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,175700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,175600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,175500,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,175400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,175300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,175200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,175100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,175000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,174900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,174800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,174700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,174600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,174500,474536764000,411500,411500,411500,411500,44991
|
||
|
|
20231031,174400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,174300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,174200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,174100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,174000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,173900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,173800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,173700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,173600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,173500,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,173400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,173300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,173200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,173100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,173000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,172900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,172800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,172700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,172600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,172500,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,172400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,172300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,172200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,172100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,172000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,171900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,171800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,171700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,171600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,171500,474536764000,411500,411500,411500,411500,44991
|
||
|
|
20231031,171400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,171300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,171200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,171100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,171000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,170900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,170800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,170700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,170600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,170500,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,170400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,170300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,170200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,170100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,170000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,165900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,165800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,165700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,165600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,165500,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,165400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,165300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,165200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,165100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,165000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,164900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,164800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,164700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,164600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,164500,474536764000,411500,411500,411500,411500,44991
|
||
|
|
20231031,164400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,164300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,164200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,164100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,164000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,163900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,163800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,163700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,163600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,163500,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,163400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,163300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,163200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,163100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,163000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,162900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,162800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,162700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,162600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,162500,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,162400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,162300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,162200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,162100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,162000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,161900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,161800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,161700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,161600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,161500,474536764000,411500,411500,411500,411500,44991
|
||
|
|
20231031,161400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,161300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,161200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,161100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,161000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,160900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,160800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,160700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,160600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,160500,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,160400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,160300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,160200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,160100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,160000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,155900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,155800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,155700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,155600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,155500,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,155400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,155300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,155200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,155100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,155000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,154900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,154800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,154700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,154600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,154500,474536764000,411500,411500,411500,411500,44991
|
||
|
|
20231031,154400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,154300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,154200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,154100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,154000,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,153900,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,153800,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,153700,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,153600,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,153500,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,153400,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,153300,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,153200,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,153100,474536764000,411500,411500,411500,411500,0
|
||
|
|
20231031,153000,474536764000,411500,411500,411500,411500,44991
|
||
|
|
20231031,152900,456022967500,409500,409500,409500,409500,0
|
||
|
|
20231031,152800,456022967500,409500,409500,409500,409500,0
|
||
|
|
20231031,152700,456022967500,409500,409500,409500,409500,0
|
||
|
|
20231031,152600,456022967500,409500,409500,409500,409500,0
|
||
|
|
20231031,152500,456022967500,409500,409500,409500,409500,0
|
||
|
|
20231031,152400,456022967500,409500,409500,409500,409500,0
|
||
|
|
20231031,152300,456022967500,409500,409500,409500,409500,0
|
||
|
|
20231031,152200,456022967500,409500,409500,409500,409500,0
|
||
|
|
20231031,152100,456022967500,409500,409500,409500,409500,0
|
||
|
|
20231031,152000,456022967500,409500,409500,409500,409500,0
|
||
|
|
20231031,151900,456022967500,409500,407500,410000,407500,8105
|
||
|
|
20231031,151800,452709382500,408000,408000,408000,407500,4223
|
||
|
|
20231031,151700,450988043500,407500,408000,408500,407500,4945
|
||
|
|
20231031,151600,448970113000,408000,408000,408500,408000,2918
|
||
|
|
20231031,151500,447778686500,408500,408500,409000,408000,3018
|
||
|
|
20231031,151400,446545761000,408500,408500,409000,408500,2187
|
||
|
|
20231031,151300,445652093500,408500,408500,409000,408500,1490
|
||
|
|
20231031,151200,445043082000,409000,407500,409000,407500,4338
|
||
|
|
20231031,151100,443272207000,408000,407500,408000,407500,4092
|
||
|
|
20231031,151000,441604376000,407500,407500,408000,407000,3468
|
||
|
|
20231031,150900,440191359500,408000,407000,408000,407000,5207
|
||
|
|
20231031,150800,438069676500,407000,407000,407500,407000,2293
|
||
|
|
20231031,150700,437136061500,407000,407500,408000,407000,3861
|
||
|
|
20231031,150600,435563129000,408000,408000,408500,407500,3560
|
||
|
|
20231031,150500,434111019500,408000,408000,408500,408000,1765
|
||
|
|
20231031,150400,433390668500,408500,408000,408500,408000,1035
|
||
|
|
20231031,150300,432968235000,408500,408500,409000,408000,2837
|
||
|
|
20231031,150200,431809082000,409000,408500,409000,408000,2970
|
||
|
|
20231031,150100,430595734500,408500,408000,408500,408000,1346
|
||
|
|
20231031,150000,430046319000,408000,408000,408500,408000,1397
|
||
|
|
20231031,145900,429476133500,408000,408000,408500,408000,1389
|
||
|
|
20231031,145800,428909296000,408500,408000,408500,408000,995
|
||
|
|
20231031,145700,428503157500,408500,408500,409000,408000,3260
|
||
|
|
20231031,145600,427171645000,408500,408500,409000,408500,1830
|
||
|
|
20231031,145500,426423868500,409000,409000,409000,408500,1512
|
||
|
|
20231031,145400,425805952500,408500,409000,410000,408500,6080
|
||
|
|
20231031,145300,423318033000,409500,409000,409500,409000,1149
|
||
|
|
20231031,145200,422847806000,409000,409500,409500,409000,1064
|
||
|
|
20231031,145100,422412477000,409000,409500,410000,409000,2312
|
||
|
|
20231031,145000,421465948000,409500,409000,410500,409000,1800
|
||
|
|
20231031,144900,420728549500,409000,409500,410000,409000,2990
|
||
|
|
20231031,144800,419503838500,409500,409500,410000,409000,2016
|
||
|
|
20231031,144700,418677793000,409500,409500,410000,409000,3086
|
||
|
|
20231031,144600,417413786000,409500,410000,411000,409000,3523
|
||
|
|
20231031,144500,415969498500,410500,410500,411000,409500,4266
|
||
|
|
20231031,144400,414219366000,411000,412000,412000,410500,1952
|
||
|
|
20231031,144300,413416873500,412000,411000,412000,411000,4331
|
||
|
|
20231031,144200,411633610500,411500,409500,411500,409500,12823
|
||
|
|
20231031,144100,406373416500,409500,408500,410000,408000,6365
|
||
|
|
20231031,144000,403769142500,408000,407500,408000,407000,5899
|
||
|
|
20231031,143900,401365952500,407500,407500,408000,407000,2407
|
||
|
|
20231031,143800,400385130500,407500,407000,408000,407000,4041
|
||
|
|
20231031,143700,398739569500,407000,408000,408000,407000,3106
|
||
|
|
20231031,143600,397474346000,408000,409000,409000,408000,3748
|
||
|
|
20231031,143500,395944471000,409000,408500,409000,408000,5415
|
||
|
|
20231031,143400,393732829500,409000,408500,409000,408500,1229
|
||
|
|
20231031,143300,393230399500,409000,408000,409000,408000,1541
|
||
|
|
20231031,143200,392600694500,408500,406500,408500,406000,9157
|
||
|
|
20231031,143100,388870906000,407000,407000,407500,406500,7717
|
||
|
|
20231031,143000,385730056500,407500,407500,408000,407000,4725
|
||
|
|
20231031,142900,383803627000,407500,408000,408000,407000,3345
|
||
|
|
20231031,142800,382440369500,407500,408000,408000,407500,7590
|
||
|
|
20231031,142700,379346846500,408000,409000,409500,408000,14300
|
||
|
|
20231031,142600,373505100500,409000,409000,409500,409000,2112
|
||
|
|
20231031,142500,372641070500,409000,409500,410000,409000,2459
|
||
|
|
20231031,142400,371634066000,409500,409500,410000,409500,1138
|
||
|
|
20231031,142300,371168012500,409500,410000,410000,409000,2884
|
||
|
|
20231031,142200,369987103500,409500,409500,410000,409500,2464
|
||
|
|
20231031,142100,368977922500,409500,409500,410000,409500,1252
|
||
|
|
20231031,142000,368465200500,409500,409500,410000,409500,1725
|
||
|
|
20231031,141900,367758781000,409500,409500,410000,409500,1406
|
||
|
|
20231031,141800,367182967000,409500,410000,410500,409500,2452
|
||
|
|
20231031,141700,366177646500,410500,410500,410500,410000,2047
|
||
|
|
20231031,141600,365338325500,410000,411000,411000,410000,1593
|
||
|
|
20231031,141500,364684742000,410500,410000,411000,410000,2208
|
||
|
|
20231031,141400,363778652500,410000,410000,410500,410000,854
|
||
|
|
20231031,141300,363428421000,410000,411000,411000,410000,883
|
||
|
|
20231031,141200,363066137000,410500,411500,411500,410000,2317
|
||
|
|
20231031,141100,362114345000,411000,411500,411500,411000,585
|
||
|
|
20231031,141000,361873835500,411500,411000,411500,410500,1942
|
||
|
|
20231031,140900,361075354500,410500,411000,411000,410500,769
|
||
|
|
20231031,140800,360759595500,411000,411000,411500,410500,1788
|
||
|
|
20231031,140700,360024807000,411000,412000,412000,410500,5512
|
||
|
|
20231031,140600,357758246500,412000,410500,412000,410500,3290
|
||
|
|
20231031,140500,356405726000,410500,410000,411000,409500,5862
|
||
|
|
20231031,140400,354001088500,409500,410000,410500,409500,2008
|
||
|
|
20231031,140300,353177822000,410000,410000,410500,410000,961
|
||
|
|
20231031,140200,352783725000,410000,410000,411000,410000,1312
|
||
|
|
20231031,140100,352245263000,410500,410000,410500,410000,702
|
||
|
|
20231031,140000,351957266000,410000,410500,411000,410000,1641
|
||
|
|
20231031,135900,351283770000,410500,410500,411000,410500,1251
|
||
|
|
20231031,135800,350770202500,411000,411000,411000,410500,606
|
||
|
|
20231031,135700,350521354500,411000,411000,411000,410500,1173
|
||
|
|
20231031,135600,350039688500,411000,411000,411000,410500,515
|
||
|
|
20231031,135500,349828167500,411000,411500,411500,410000,5057
|
||
|
|
20231031,135400,347750383000,411500,409500,411500,409500,7289
|
||
|
|
20231031,135300,344760930500,409500,409500,410000,409500,2967
|
||
|
|
20231031,135200,343545850500,409500,410000,410500,409500,5296
|
||
|
|
20231031,135100,341374562000,410000,410000,410500,410000,4728
|
||
|
|
20231031,135000,339435920000,410500,410000,410500,410000,1141
|
||
|
|
20231031,134900,338968058000,410000,410000,410500,410000,844
|
||
|
|
20231031,134800,338621941000,410000,410500,410500,410000,2505
|
||
|
|
20231031,134700,337594812000,410000,410000,410500,410000,2218
|
||
|
|
20231031,134600,336685320000,410000,410500,410500,410000,1899
|
||
|
|
20231031,134500,335906079500,410500,410500,411000,410000,6775
|
||
|
|
20231031,134400,333124945500,410500,411000,411000,410500,599
|
||
|
|
20231031,134300,332878954000,411000,411000,411500,410500,1195
|
||
|
|
20231031,134200,332387733500,411500,410500,411500,410500,3053
|
||
|
|
20231031,134100,331132793500,411000,410500,411000,410500,479
|
||
|
|
20231031,134000,330936073500,410500,411000,411500,410500,4887
|
||
|
|
20231031,133900,328927471000,411000,411500,412000,411000,1600
|
||
|
|
20231031,133800,328269193000,412000,411500,412000,411000,1953
|
||
|
|
20231031,133700,327465487500,411000,411000,411500,410500,1907
|
||
|
|
20231031,133600,326681608500,411000,411000,411000,410500,1503
|
||
|
|
20231031,133500,326064433000,411000,411000,411500,410500,2969
|
||
|
|
20231031,133400,324844691000,411000,410500,411500,410500,3521
|
||
|
|
20231031,133300,323397313500,411000,411000,411000,410500,832
|
||
|
|
20231031,133200,323055706500,410500,411500,412000,410500,2461
|
||
|
|
20231031,133100,322043782000,411500,411000,412000,410500,1958
|
||
|
|
20231031,133000,321238556500,410500,411000,411000,410500,1501
|
||
|
|
20231031,132900,320621715500,411000,410500,411000,410500,887
|
||
|
|
20231031,132800,320257338000,411000,411000,411500,410500,1383
|
||
|
|
20231031,132700,319689061500,411500,412000,412000,411000,1126
|
||
|
|
20231031,132600,319225657000,412000,410500,412000,410500,6179
|
||
|
|
20231031,132500,316685638500,410500,410500,411000,410500,456
|
||
|
|
20231031,132400,316498376500,411000,411000,411000,410000,10144
|
||
|
|
20231031,132300,312334176500,411000,410500,411000,410500,1552
|
||
|
|
20231031,132200,311697006500,411000,411000,411000,410500,944
|
||
|
|
20231031,132100,311309277000,411000,411000,411000,410500,2021
|
||
|
|
20231031,132000,310479355000,410500,410500,411000,410500,1402
|
||
|
|
20231031,131900,309903608500,411000,410000,411000,410000,11327
|
||
|
|
20231031,131800,305255795000,410500,410500,410500,410000,849
|
||
|
|
20231031,131700,304907528500,410500,410500,410500,410000,1020
|
||
|
|
20231031,131600,304489016000,410500,410500,410500,410000,1295
|
||
|
|
20231031,131500,303957931000,410000,410000,410500,410000,2794
|
||
|
|
20231031,131400,302812017500,410000,410000,410500,410000,17818
|
||
|
|
20231031,131300,295504585500,410000,410500,411000,410000,9743
|
||
|
|
20231031,131200,291506894000,411000,411000,411500,411000,4937
|
||
|
|
20231031,131100,289477690000,411500,412000,412500,411000,7724
|
||
|
|
20231031,131000,286297726000,412000,412000,412500,412000,699
|
||
|
|
20231031,130900,286009618000,412000,412500,412500,412000,661
|
||
|
|
20231031,130800,285736999000,412500,412000,412500,411500,5320
|
||
|
|
20231031,130700,283545132000,412500,412500,412500,412000,2229
|
||
|
|
20231031,130600,282626634500,412500,412000,412500,412000,499
|
||
|
|
20231031,130500,282420977500,412500,412500,412500,412000,827
|
||
|
|
20231031,130400,282080120000,412500,412500,412500,412000,593
|
||
|
|
20231031,130300,281835700500,412500,412500,413000,412000,1759
|
||
|
|
20231031,130200,281110334000,413000,412500,413000,412500,2694
|
||
|
|
20231031,130100,279998925500,412500,413000,413000,412500,219
|
||
|
|
20231031,130000,279908574500,412500,413000,413000,412500,412
|
||
|
|
20231031,125900,279738518500,413000,413000,413500,412500,1521
|
||
|
|
20231031,125800,279110370000,413000,413000,413500,413000,374
|
||
|
|
20231031,125700,278955816000,413500,413000,413500,413000,312
|
||
|
|
20231031,125600,278826878000,413000,413000,413500,413000,296
|
||
|
|
20231031,125500,278704525000,413500,413000,413500,412500,1215
|
||
|
|
20231031,125400,278202703000,413000,412500,413000,412500,302
|
||
|
|
20231031,125300,278078103000,412500,412000,413000,412000,2363
|
||
|
|
20231031,125200,277103321000,412000,412500,413000,412000,1594
|
||
|
|
20231031,125100,276445782000,413000,413000,413500,412500,1069
|
||
|
|
20231031,125000,276004511500,413000,412500,413500,412500,3573
|
||
|
|
20231031,124900,274528968500,413000,413000,413000,412500,928
|
||
|
|
20231031,124800,274146020000,412500,413000,413500,412500,1643
|
||
|
|
20231031,124700,273467522500,413000,413500,414000,413000,813
|
||
|
|
20231031,124600,273131442000,413500,414000,414000,413500,652
|
||
|
|
20231031,124500,272861781500,414000,414000,414500,413500,1646
|
||
|
|
20231031,124400,272180294000,414000,414000,414500,414000,575
|
||
|
|
20231031,124300,271942169000,414000,413500,414500,413500,1315
|
||
|
|
20231031,124200,271397673500,413500,414000,414000,413500,372
|
||
|
|
20231031,124100,271243809500,414000,413000,414000,413000,979
|
||
|
|
20231031,124000,270838998000,413500,413000,413500,413000,754
|
||
|
|
20231031,123900,270527513000,413500,414000,414000,413000,1099
|
||
|
|
20231031,123800,270073110000,414000,414000,414500,413500,927
|
||
|
|
20231031,123700,269689453000,414000,414000,414500,414000,945
|
||
|
|
20231031,123600,269298196500,414000,414500,414500,414000,1031
|
||
|
|
20231031,123500,268871024000,414000,414500,414500,414000,276
|
||
|
|
20231031,123400,268756730500,414500,414500,415000,414000,1483
|
||
|
|
20231031,123300,268141914000,414500,414000,414500,413500,4139
|
||
|
|
20231031,123200,266428283000,413500,414000,414500,413500,1504
|
||
|
|
20231031,123100,265805713000,414000,414000,414500,414000,136
|
||
|
|
20231031,123000,265749399500,414000,414000,414500,414000,592
|
||
|
|
20231031,122900,265504091000,414500,414000,414500,414000,1852
|
||
|
|
20231031,122800,264736759000,414500,413500,414500,413500,913
|
||
|
|
20231031,122700,264358794000,414000,414000,414000,413500,811
|
||
|
|
20231031,122600,264023115500,414000,413000,414000,413000,2029
|
||
|
|
20231031,122500,263184079000,413500,413500,413500,413000,282
|
||
|
|
20231031,122400,263067556500,413000,413500,413500,413000,357
|
||
|
|
20231031,122300,262920023500,413000,412000,413500,412000,4108
|
||
|
|
20231031,122200,261223766500,412500,412500,412500,412000,1112
|
||
|
|
20231031,122100,260765277000,412500,412500,413000,412500,628
|
||
|
|
20231031,122000,260506217500,412500,412500,413000,412000,1195
|
||
|
|
20231031,121900,260013278500,412000,412000,413000,412000,1387
|
||
|
|
20231031,121800,259441359000,412000,412500,412500,412000,1837
|
||
|
|
20231031,121700,258684184500,412000,412500,412500,411500,3802
|
||
|
|
20231031,121600,257117502500,412000,412500,413000,412000,2188
|
||
|
|
20231031,121500,256215078500,412500,413000,413500,412500,957
|
||
|
|
20231031,121400,255819832500,413000,413000,413500,412500,1671
|
||
|
|
20231031,121300,255129833000,413000,412500,413000,412000,2413
|
||
|
|
20231031,121200,254134869500,412500,413000,413500,412500,2486
|
||
|
|
20231031,121100,253108652000,413000,413500,414000,413000,915
|
||
|
|
20231031,121000,252730566000,413500,413500,414000,413000,1177
|
||
|
|
20231031,120900,252243879000,413500,413500,414000,413500,664
|
||
|
|
20231031,120800,251969307500,413500,413500,414000,413000,1435
|
||
|
|
20231031,120700,251375922000,413500,414500,414500,413500,2152
|
||
|
|
20231031,120600,250485346500,414000,414500,414500,414000,1149
|
||
|
|
20231031,120500,250009171000,414500,414500,415000,414000,1589
|
||
|
|
20231031,120400,249350652500,415000,414500,415000,414500,457
|
||
|
|
20231031,120300,249161127500,414500,414500,415000,414500,1952
|
||
|
|
20231031,120200,248351961500,414500,414500,415000,414500,271
|
||
|
|
20231031,120100,248239621500,414500,415000,415000,414500,305
|
||
|
|
20231031,120000,248113124000,415000,414500,415000,414500,297
|
||
|
|
20231031,115900,247989968500,414500,414000,415000,414000,2091
|
||
|
|
20231031,115800,247123468500,414500,414000,414500,414000,504
|
||
|
|
20231031,115700,246914731000,414000,413500,414500,413500,1577
|
||
|
|
20231031,115600,246261865500,414000,413500,414000,413500,923
|
||
|
|
20231031,115500,245880167500,414000,413500,414000,413500,652
|
||
|
|
20231031,115400,245610527000,413500,413500,413500,413000,1817
|
||
|
|
20231031,115300,244859218000,413500,413000,413500,413000,610
|
||
|
|
20231031,115200,244607219500,413000,413500,413500,413000,2142
|
||
|
|
20231031,115100,243721982500,413000,414000,414000,413000,2015
|
||
|
|
20231031,115000,242889099000,414000,412500,414000,412500,2440
|
||
|
|
20231031,114900,241880606000,412500,412000,413000,412000,2558
|
||
|
|
20231031,114800,240825463000,412500,413000,413500,412000,3047
|
||
|
|
20231031,114700,239568418000,413000,412500,413500,412500,7761
|
||
|
|
20231031,114600,236363956000,412500,412500,413000,412000,6444
|
||
|
|
20231031,114500,233705837000,413000,413500,413500,412500,4243
|
||
|
|
20231031,114400,231953521500,413000,413000,413500,413000,1067
|
||
|
|
20231031,114300,231512673500,413000,413500,414000,413000,4227
|
||
|
|
20231031,114200,229765048500,413500,413500,414000,413000,4698
|
||
|
|
20231031,114100,227822406000,413500,414000,414000,413500,406
|
||
|
|
20231031,114000,227654460000,414000,413000,414000,413000,1930
|
||
|
|
20231031,113900,226856432500,413000,413000,413500,413000,1596
|
||
|
|
20231031,113800,226196983000,413500,413500,414000,413000,1744
|
||
|
|
20231031,113700,225476206000,414000,414500,414500,413500,2252
|
||
|
|
20231031,113600,224544487000,414500,414000,414500,413500,2133
|
||
|
|
20231031,113500,223661431000,413500,413500,414000,413500,517
|
||
|
|
20231031,113400,223447594000,413500,413000,414000,413000,3128
|
||
|
|
20231031,113300,222154396000,413500,414000,414000,413000,5032
|
||
|
|
20231031,113200,220073415000,414000,414500,414500,414000,1237
|
||
|
|
20231031,113100,219561252000,414000,414500,415000,414000,1071
|
||
|
|
20231031,113000,219117339500,414500,415000,415000,414500,551
|
||
|
|
20231031,112900,218888896500,414500,414500,415000,414500,1105
|
||
|
|
20231031,112800,218430381500,414500,414500,415000,414500,1156
|
||
|
|
20231031,112700,217951182000,415000,414500,415000,414500,1578
|
||
|
|
20231031,112600,217297029000,414500,415000,415000,414500,1207
|
||
|
|
20231031,112500,216796654500,415000,413500,415000,413500,4111
|
||
|
|
20231031,112400,215093783500,413500,414000,414500,413500,2387
|
||
|
|
20231031,112300,214106274500,414000,414500,414500,414000,3361
|
||
|
|
20231031,112200,212714724500,414000,414500,415000,414000,2551
|
||
|
|
20231031,112100,211658163500,414500,415000,415000,414000,2908
|
||
|
|
20231031,112000,210452679000,415000,415000,415500,414500,5763
|
||
|
|
20231031,111900,208061724500,415500,415000,415500,415000,1272
|
||
|
|
20231031,111800,207533798000,415500,415000,415500,415000,1090
|
||
|
|
20231031,111700,207081274000,415500,415500,415500,415000,979
|
||
|
|
20231031,111600,206674746500,415500,415500,416000,415000,1352
|
||
|
|
20231031,111500,206113158000,415500,415500,416000,415500,1173
|
||
|
|
20231031,111400,205625745500,415500,415000,416000,415000,1667
|
||
|
|
20231031,111300,204933247000,415000,416000,416000,415000,2890
|
||
|
|
20231031,111200,203733232500,415500,415500,416000,415500,574
|
||
|
|
20231031,111100,203494720000,415500,415000,416000,415000,3059
|
||
|
|
20231031,111000,202223701500,415000,415000,415500,414500,7731
|
||
|
|
20231031,110900,199015504000,414500,415000,415500,414500,2818
|
||
|
|
20231031,110800,197845896500,415000,415000,416000,415000,8858
|
||
|
|
20231031,110700,194167273000,415000,415000,415500,414000,30758
|
||
|
|
20231031,110600,181406243000,415000,416500,417000,415000,20375
|
||
|
|
20231031,110500,172930100000,416500,417500,417500,416500,5758
|
||
|
|
20231031,110400,170529289500,417000,417500,418000,417000,2375
|
||
|
|
20231031,110300,169538169500,417500,418000,418000,417500,725
|
||
|
|
20231031,110200,169235433000,418000,418000,418000,417500,527
|
||
|
|
20231031,110100,169015364500,418000,418000,418000,417500,1933
|
||
|
|
20231031,110000,168207823500,417500,418000,418500,417500,2441
|
||
|
|
20231031,105900,167187723500,418000,419500,419500,418000,2091
|
||
|
|
20231031,105800,166311964000,419000,419000,419500,419000,318
|
||
|
|
20231031,105700,166178691500,419000,419500,419500,419000,413
|
||
|
|
20231031,105600,166005587000,419500,418500,420000,418500,2701
|
||
|
|
20231031,105500,164872888000,419000,418500,419000,418000,428
|
||
|
|
20231031,105400,164693791500,418500,418000,418500,418000,905
|
||
|
|
20231031,105300,164315165500,418500,418500,419000,418000,776
|
||
|
|
20231031,105200,163990452500,418500,418500,419000,418500,816
|
||
|
|
20231031,105100,163648932500,418500,418000,419000,418000,1794
|
||
|
|
20231031,105000,162898356500,418000,418000,418500,417500,2751
|
||
|
|
20231031,104900,161748513000,418000,418000,418500,418000,563
|
||
|
|
20231031,104800,161513033000,418000,418000,418500,418000,774
|
||
|
|
20231031,104700,161189268500,418500,418000,418500,418000,973
|
||
|
|
20231031,104600,160782228000,418500,418500,419500,418000,4364
|
||
|
|
20231031,104500,158954374000,419000,419000,419000,418000,2448
|
||
|
|
20231031,104400,157929575000,419000,419500,419500,419000,447
|
||
|
|
20231031,104300,157742191000,419500,420000,420500,419500,1419
|
||
|
|
20231031,104200,157146412500,420000,420000,420500,420000,430
|
||
|
|
20231031,104100,156965796500,420500,420000,420500,419500,1031
|
||
|
|
20231031,104000,156532803000,419500,419000,420000,419000,4827
|
||
|
|
20231031,103900,154506067000,419000,419000,419500,418500,1605
|
||
|
|
20231031,103800,153833728000,419000,418500,419000,418500,690
|
||
|
|
20231031,103700,153544813000,419000,418500,419000,418500,427
|
||
|
|
20231031,103600,153366081500,418500,418500,419000,418500,518
|
||
|
|
20231031,103500,153149258500,418500,418000,419000,418000,781
|
||
|
|
20231031,103400,152822420000,418000,418000,419000,418000,1041
|
||
|
|
20231031,103300,152386850000,418000,418500,418500,418000,941
|
||
|
|
20231031,103200,151993214500,418500,419000,419500,418000,1938
|
||
|
|
20231031,103100,151181736500,419000,418500,419500,418500,585
|
||
|
|
20231031,103000,150936637500,418500,419000,419000,418500,978
|
||
|
|
20231031,102900,150527047000,418500,418500,419000,418500,804
|
||
|
|
20231031,102800,150190232000,419000,419000,419000,418500,1125
|
||
|
|
20231031,102700,149718934000,419000,417500,419000,417500,1960
|
||
|
|
20231031,102600,148899222500,418000,417500,418000,417500,870
|
||
|
|
20231031,102500,148535709500,417500,417500,418000,417000,3255
|
||
|
|
20231031,102400,147176694500,417000,417000,417500,417000,929
|
||
|
|
20231031,102300,146789267000,417000,417000,417500,417000,2273
|
||
|
|
20231031,102200,145840826000,417500,417500,417500,417000,1100
|
||
|
|
20231031,102100,145381915000,417500,417500,417500,417000,1537
|
||
|
|
20231031,102000,144740710500,417000,417000,417500,417000,1572
|
||
|
|
20231031,101900,144085120000,417500,417000,417500,417000,1522
|
||
|
|
20231031,101800,143450369000,417500,418000,418000,417000,3212
|
||
|
|
20231031,101700,142110334000,417500,418000,418500,417500,4730
|
||
|
|
20231031,101600,140133912500,418000,418000,418500,418000,735
|
||
|
|
20231031,101500,139826605000,418500,418000,418500,418000,2362
|
||
|
|
20231031,101400,138838674500,418000,418500,419000,418000,1784
|
||
|
|
20231031,101300,138092085500,418500,419500,419500,418500,3257
|
||
|
|
20231031,101200,136727968500,419000,420500,420500,419000,4245
|
||
|
|
20231031,101100,134945850500,420500,420000,420500,420000,676
|
||
|
|
20231031,101000,134661910000,420000,420500,420500,420000,851
|
||
|
|
20231031,100900,134304348500,420500,420500,421000,420000,1071
|
||
|
|
20231031,100800,133853994000,421000,420500,421000,420000,1340
|
||
|
|
20231031,100700,133290574000,420500,420000,420500,420000,829
|
||
|
|
20231031,100600,132942096500,420500,420500,420500,420000,930
|
||
|
|
20231031,100500,132551086500,420500,420500,420500,420000,689
|
||
|
|
20231031,100400,132261542500,420000,421000,421000,420000,1826
|
||
|
|
20231031,100300,131493776000,421000,420500,421000,420500,1106
|
||
|
|
20231031,100200,131028435500,421000,421000,421000,420500,445
|
||
|
|
20231031,100100,130841207000,420500,420500,421000,420500,628
|
||
|
|
20231031,100000,130577054000,420500,420500,421000,420000,2390
|
||
|
|
20231031,095900,129572112000,420500,420500,421000,420500,480
|
||
|
|
20231031,095800,129370144500,421000,421000,421500,420500,1495
|
||
|
|
20231031,095700,128740754000,421500,420500,421500,420500,1922
|
||
|
|
20231031,095600,127931712500,421000,420500,421000,420000,1337
|
||
|
|
20231031,095500,127369399500,420500,420000,420500,420000,1744
|
||
|
|
20231031,095400,126636451000,420000,420000,420500,419500,2808
|
||
|
|
20231031,095300,125457034000,419500,421000,421000,419500,2219
|
||
|
|
20231031,095200,124524464000,420500,421000,421000,420500,930
|
||
|
|
20231031,095100,124133234500,421000,420000,421000,419500,2444
|
||
|
|
20231031,095000,123106082500,420000,419500,420000,418500,2419
|
||
|
|
20231031,094900,122091900000,420000,419000,420000,419000,2747
|
||
|
|
20231031,094800,120938668000,419500,418000,420000,418000,3351
|
||
|
|
20231031,094700,119535154500,418000,419000,419500,418000,2070
|
||
|
|
20231031,094600,118668174500,419000,419500,419500,419000,1073
|
||
|
|
20231031,094500,118218140000,419500,419000,419500,418000,3142
|
||
|
|
20231031,094400,116903022000,418500,419000,420000,418500,3094
|
||
|
|
20231031,094300,115605904500,418500,418500,419000,418000,3647
|
||
|
|
20231031,094200,114080071000,418500,418500,419000,418000,2327
|
||
|
|
20231031,094100,113106559000,419000,418500,419500,418500,3251
|
||
|
|
20231031,094000,111744955000,419000,419500,419500,418500,2834
|
||
|
|
20231031,093900,110557623000,419000,420500,420500,419000,3676
|
||
|
|
20231031,093800,109015082000,420000,420500,420500,420000,892
|
||
|
|
20231031,093700,108640294500,420500,421000,421000,420000,1872
|
||
|
|
20231031,093600,107852664500,421000,421000,421500,420500,2549
|
||
|
|
20231031,093500,106779237500,420500,421000,421500,420500,3015
|
||
|
|
20231031,093400,105509340000,421000,420000,421500,419500,6054
|
||
|
|
20231031,093300,102962553500,420000,419000,420000,419000,3955
|
||
|
|
20231031,093200,101302318000,419500,419500,419500,418000,3936
|
||
|
|
20231031,093100,99653980000,419500,419000,420000,419000,3431
|
||
|
|
20231031,093000,98214465000,419500,417500,419500,417500,4473
|
||
|
|
20231031,092900,96342540000,417500,417500,418000,417000,4215
|
||
|
|
20231031,092800,94582774500,417500,417500,418000,417500,3822
|
||
|
|
20231031,092700,92986774500,418000,419000,419000,417500,4580
|
||
|
|
20231031,092600,91072130500,418500,419000,419500,418500,2879
|
||
|
|
20231031,092500,89866055500,419500,420000,420000,418500,3829
|
||
|
|
20231031,092400,88260992000,419000,418500,420000,418000,8154
|
||
|
|
20231031,092300,84845850500,418500,418500,419000,418000,2817
|
||
|
|
20231031,092200,83667274000,418000,418500,418500,418000,1780
|
||
|
|
20231031,092100,82922625500,418500,418500,418500,418000,1167
|
||
|
|
20231031,092000,82434545500,418000,418500,419000,417500,3146
|
||
|
|
20231031,091900,81119060000,418500,417000,419000,417000,7515
|
||
|
|
20231031,091800,77979477500,417500,418500,419000,417000,6004
|
||
|
|
20231031,091700,75469815500,419000,418000,419000,417500,6753
|
||
|
|
20231031,091600,72645223500,418000,417000,418500,416500,12794
|
||
|
|
20231031,091500,67302685500,417500,420500,421000,417000,20703
|
||
|
|
20231031,091400,58625038500,421000,421500,422000,420500,10384
|
||
|
|
20231031,091300,54254362000,422000,421000,422000,421000,2882
|
||
|
|
20231031,091200,53039656000,421500,421500,422000,421000,3282
|
||
|
|
20231031,091100,51656437500,422000,421500,422000,421000,4390
|
||
|
|
20231031,091000,49805361500,422000,421500,422000,421000,4679
|
||
|
|
20231031,090900,47833326000,422000,423000,423000,421500,5665
|
||
|
|
20231031,090800,45440308500,423000,421000,423000,421000,5876
|
||
|
|
20231031,090700,42959508000,421500,420500,421500,420500,4948
|
||
|
|
20231031,090600,40876710500,421000,421500,421500,420500,7760
|
||
|
|
20231031,090500,37610442000,421500,420500,422500,420500,5440
|
||
|
|
20231031,090400,35316783500,420500,421500,422000,420000,8487
|
||
|
|
20231031,090300,31747731000,421500,424000,424000,420500,11603
|
||
|
|
20231031,090200,26855110500,423500,422500,425500,422500,11041
|
||
|
|
20231031,090100,22175814500,423000,426500,426500,422500,11800
|
||
|
|
20231031,090000,17160802500,426500,433000,433500,426000,37267
|