588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,184500,7917909900,31250,31250,31250,31250,27536
|
|
20231031,184400,7917909900,31250,31250,31250,31250,0
|
|
20231031,184300,7917909900,31250,31250,31250,31250,0
|
|
20231031,184200,7917909900,31250,31250,31250,31250,0
|
|
20231031,184100,7917909900,31250,31250,31250,31250,0
|
|
20231031,184000,7917909900,31250,31250,31250,31250,0
|
|
20231031,183900,7917909900,31250,31250,31250,31250,0
|
|
20231031,183800,7917909900,31250,31250,31250,31250,0
|
|
20231031,183700,7917909900,31250,31250,31250,31250,0
|
|
20231031,183600,7917909900,31250,31250,31250,31250,0
|
|
20231031,183500,7917909900,31250,31250,31250,31250,0
|
|
20231031,183400,7917909900,31250,31250,31250,31250,0
|
|
20231031,183300,7917909900,31250,31250,31250,31250,0
|
|
20231031,183200,7917909900,31250,31250,31250,31250,0
|
|
20231031,183100,7917909900,31250,31250,31250,31250,0
|
|
20231031,183000,7917909900,31250,31250,31250,31250,0
|
|
20231031,182900,7917909900,31250,31250,31250,31250,0
|
|
20231031,182800,7917909900,31250,31250,31250,31250,0
|
|
20231031,182700,7917909900,31250,31250,31250,31250,0
|
|
20231031,182600,7917909900,31250,31250,31250,31250,0
|
|
20231031,182500,7917909900,31250,31250,31250,31250,0
|
|
20231031,182400,7917909900,31250,31250,31250,31250,0
|
|
20231031,182300,7917909900,31250,31250,31250,31250,0
|
|
20231031,182200,7917909900,31250,31250,31250,31250,0
|
|
20231031,182100,7917909900,31250,31250,31250,31250,0
|
|
20231031,182000,7917909900,31250,31250,31250,31250,0
|
|
20231031,181900,7917909900,31250,31250,31250,31250,0
|
|
20231031,181800,7917909900,31250,31250,31250,31250,0
|
|
20231031,181700,7917909900,31250,31250,31250,31250,0
|
|
20231031,181600,7917909900,31250,31250,31250,31250,0
|
|
20231031,181500,7917909900,31250,31250,31250,31250,27536
|
|
20231031,181400,7917909900,31250,31250,31250,31250,0
|
|
20231031,181300,7917909900,31250,31250,31250,31250,0
|
|
20231031,181200,7917909900,31250,31250,31250,31250,0
|
|
20231031,181100,7917909900,31250,31250,31250,31250,0
|
|
20231031,181000,7917909900,31250,31250,31250,31250,0
|
|
20231031,180900,7917909900,31250,31250,31250,31250,0
|
|
20231031,180800,7917909900,31250,31250,31250,31250,0
|
|
20231031,180700,7917909900,31250,31250,31250,31250,0
|
|
20231031,180600,7917909900,31250,31250,31250,31250,0
|
|
20231031,180500,7917909900,31250,31250,31250,31250,0
|
|
20231031,180400,7917909900,31250,31250,31250,31250,0
|
|
20231031,180300,7917909900,31250,31250,31250,31250,0
|
|
20231031,180200,7917909900,31250,31250,31250,31250,0
|
|
20231031,180100,7917909900,31250,31250,31250,31250,0
|
|
20231031,180000,7917909900,31250,31250,31250,31250,0
|
|
20231031,175900,7917909900,31250,31250,31250,31250,0
|
|
20231031,175800,7917909900,31250,31250,31250,31250,0
|
|
20231031,175700,7917909900,31250,31250,31250,31250,0
|
|
20231031,175600,7917909900,31250,31250,31250,31250,0
|
|
20231031,175500,7917909900,31250,31250,31250,31250,0
|
|
20231031,175400,7917909900,31250,31250,31250,31250,0
|
|
20231031,175300,7917909900,31250,31250,31250,31250,0
|
|
20231031,175200,7917909900,31250,31250,31250,31250,0
|
|
20231031,175100,7917909900,31250,31250,31250,31250,0
|
|
20231031,175000,7917909900,31250,31250,31250,31250,0
|
|
20231031,174900,7917909900,31250,31250,31250,31250,0
|
|
20231031,174800,7917909900,31250,31250,31250,31250,0
|
|
20231031,174700,7917909900,31250,31250,31250,31250,0
|
|
20231031,174600,7917909900,31250,31250,31250,31250,0
|
|
20231031,174500,7917909900,31250,31250,31250,31250,27536
|
|
20231031,174400,7917909900,31250,31250,31250,31250,0
|
|
20231031,174300,7917909900,31250,31250,31250,31250,0
|
|
20231031,174200,7917909900,31250,31250,31250,31250,0
|
|
20231031,174100,7917909900,31250,31250,31250,31250,0
|
|
20231031,174000,7917909900,31250,31250,31250,31250,0
|
|
20231031,173900,7917909900,31250,31250,31250,31250,0
|
|
20231031,173800,7917909900,31250,31250,31250,31250,0
|
|
20231031,173700,7917909900,31250,31250,31250,31250,0
|
|
20231031,173600,7917909900,31250,31250,31250,31250,0
|
|
20231031,173500,7917909900,31250,31250,31250,31250,0
|
|
20231031,173400,7917909900,31250,31250,31250,31250,0
|
|
20231031,173300,7917909900,31250,31250,31250,31250,0
|
|
20231031,173200,7917909900,31250,31250,31250,31250,0
|
|
20231031,173100,7917909900,31250,31250,31250,31250,0
|
|
20231031,173000,7917909900,31250,31250,31250,31250,0
|
|
20231031,172900,7917909900,31250,31250,31250,31250,0
|
|
20231031,172800,7917909900,31250,31250,31250,31250,0
|
|
20231031,172700,7917909900,31250,31250,31250,31250,0
|
|
20231031,172600,7917909900,31250,31250,31250,31250,0
|
|
20231031,172500,7917909900,31250,31250,31250,31250,0
|
|
20231031,172400,7917909900,31250,31250,31250,31250,0
|
|
20231031,172300,7917909900,31250,31250,31250,31250,0
|
|
20231031,172200,7917909900,31250,31250,31250,31250,0
|
|
20231031,172100,7917909900,31250,31250,31250,31250,0
|
|
20231031,172000,7917909900,31250,31250,31250,31250,0
|
|
20231031,171900,7917909900,31250,31250,31250,31250,0
|
|
20231031,171800,7917909900,31250,31250,31250,31250,0
|
|
20231031,171700,7917909900,31250,31250,31250,31250,0
|
|
20231031,171600,7917909900,31250,31250,31250,31250,0
|
|
20231031,171500,7917909900,31250,31250,31250,31250,27536
|
|
20231031,171400,7917909900,31250,31250,31250,31250,0
|
|
20231031,171300,7917909900,31250,31250,31250,31250,0
|
|
20231031,171200,7917909900,31250,31250,31250,31250,0
|
|
20231031,171100,7917909900,31250,31250,31250,31250,0
|
|
20231031,171000,7917909900,31250,31250,31250,31250,0
|
|
20231031,170900,7917909900,31250,31250,31250,31250,0
|
|
20231031,170800,7917909900,31250,31250,31250,31250,0
|
|
20231031,170700,7917909900,31250,31250,31250,31250,0
|
|
20231031,170600,7917909900,31250,31250,31250,31250,0
|
|
20231031,170500,7917909900,31250,31250,31250,31250,0
|
|
20231031,170400,7917909900,31250,31250,31250,31250,0
|
|
20231031,170300,7917909900,31250,31250,31250,31250,0
|
|
20231031,170200,7917909900,31250,31250,31250,31250,0
|
|
20231031,170100,7917909900,31250,31250,31250,31250,0
|
|
20231031,170000,7917909900,31250,31250,31250,31250,0
|
|
20231031,165900,7917909900,31250,31250,31250,31250,0
|
|
20231031,165800,7917909900,31250,31250,31250,31250,0
|
|
20231031,165700,7917909900,31250,31250,31250,31250,0
|
|
20231031,165600,7917909900,31250,31250,31250,31250,0
|
|
20231031,165500,7917909900,31250,31250,31250,31250,0
|
|
20231031,165400,7917909900,31250,31250,31250,31250,0
|
|
20231031,165300,7917909900,31250,31250,31250,31250,0
|
|
20231031,165200,7917909900,31250,31250,31250,31250,0
|
|
20231031,165100,7917909900,31250,31250,31250,31250,0
|
|
20231031,165000,7917909900,31250,31250,31250,31250,0
|
|
20231031,164900,7917909900,31250,31250,31250,31250,0
|
|
20231031,164800,7917909900,31250,31250,31250,31250,0
|
|
20231031,164700,7917909900,31250,31250,31250,31250,0
|
|
20231031,164600,7917909900,31250,31250,31250,31250,0
|
|
20231031,164500,7917909900,31250,31250,31250,31250,27536
|
|
20231031,164400,7917909900,31250,31250,31250,31250,0
|
|
20231031,164300,7917909900,31250,31250,31250,31250,0
|
|
20231031,164200,7917909900,31250,31250,31250,31250,0
|
|
20231031,164100,7917909900,31250,31250,31250,31250,0
|
|
20231031,164000,7917909900,31250,31250,31250,31250,0
|
|
20231031,163900,7917909900,31250,31250,31250,31250,0
|
|
20231031,163800,7917909900,31250,31250,31250,31250,0
|
|
20231031,163700,7917909900,31250,31250,31250,31250,0
|
|
20231031,163600,7917909900,31250,31250,31250,31250,0
|
|
20231031,163500,7917909900,31250,31250,31250,31250,0
|
|
20231031,163400,7917909900,31250,31250,31250,31250,0
|
|
20231031,163300,7917909900,31250,31250,31250,31250,0
|
|
20231031,163200,7917909900,31250,31250,31250,31250,0
|
|
20231031,163100,7917909900,31250,31250,31250,31250,0
|
|
20231031,163000,7917909900,31250,31250,31250,31250,0
|
|
20231031,162900,7917909900,31250,31250,31250,31250,0
|
|
20231031,162800,7917909900,31250,31250,31250,31250,0
|
|
20231031,162700,7917909900,31250,31250,31250,31250,0
|
|
20231031,162600,7917909900,31250,31250,31250,31250,0
|
|
20231031,162500,7917909900,31250,31250,31250,31250,0
|
|
20231031,162400,7917909900,31250,31250,31250,31250,0
|
|
20231031,162300,7917909900,31250,31250,31250,31250,0
|
|
20231031,162200,7917909900,31250,31250,31250,31250,0
|
|
20231031,162100,7917909900,31250,31250,31250,31250,0
|
|
20231031,162000,7917909900,31250,31250,31250,31250,0
|
|
20231031,161900,7917909900,31250,31250,31250,31250,0
|
|
20231031,161800,7917909900,31250,31250,31250,31250,0
|
|
20231031,161700,7917909900,31250,31250,31250,31250,0
|
|
20231031,161600,7917909900,31250,31250,31250,31250,0
|
|
20231031,161500,7917909900,31250,31250,31250,31250,27536
|
|
20231031,161400,7917909900,31250,31250,31250,31250,0
|
|
20231031,161300,7917909900,31250,31250,31250,31250,0
|
|
20231031,161200,7917909900,31250,31250,31250,31250,0
|
|
20231031,161100,7917909900,31250,31250,31250,31250,0
|
|
20231031,161000,7917909900,31250,31250,31250,31250,0
|
|
20231031,160900,7917909900,31250,31250,31250,31250,0
|
|
20231031,160800,7917909900,31250,31250,31250,31250,0
|
|
20231031,160700,7917909900,31250,31250,31250,31250,0
|
|
20231031,160600,7917909900,31250,31250,31250,31250,0
|
|
20231031,160500,7917909900,31250,31250,31250,31250,0
|
|
20231031,160400,7917909900,31250,31250,31250,31250,0
|
|
20231031,160300,7917909900,31250,31250,31250,31250,0
|
|
20231031,160200,7917909900,31250,31250,31250,31250,0
|
|
20231031,160100,7917909900,31250,31250,31250,31250,0
|
|
20231031,160000,7917909900,31250,31250,31250,31250,0
|
|
20231031,155900,7917909900,31250,31250,31250,31250,0
|
|
20231031,155800,7917909900,31250,31250,31250,31250,0
|
|
20231031,155700,7917909900,31250,31250,31250,31250,0
|
|
20231031,155600,7917909900,31250,31250,31250,31250,0
|
|
20231031,155500,7917909900,31250,31250,31250,31250,0
|
|
20231031,155400,7917909900,31250,31250,31250,31250,0
|
|
20231031,155300,7917909900,31250,31250,31250,31250,0
|
|
20231031,155200,7917909900,31250,31250,31250,31250,0
|
|
20231031,155100,7917909900,31250,31250,31250,31250,0
|
|
20231031,155000,7917909900,31250,31250,31250,31250,0
|
|
20231031,154900,7917909900,31250,31250,31250,31250,0
|
|
20231031,154800,7917909900,31250,31250,31250,31250,0
|
|
20231031,154700,7917909900,31250,31250,31250,31250,0
|
|
20231031,154600,7917909900,31250,31250,31250,31250,0
|
|
20231031,154500,7917909900,31250,31250,31250,31250,27536
|
|
20231031,154400,7917909900,31250,31250,31250,31250,0
|
|
20231031,154300,7917909900,31250,31250,31250,31250,0
|
|
20231031,154200,7917909900,31250,31250,31250,31250,0
|
|
20231031,154100,7917909900,31250,31250,31250,31250,0
|
|
20231031,154000,7917909900,31250,31250,31250,31250,0
|
|
20231031,153900,7917909900,31250,31250,31250,31250,0
|
|
20231031,153800,7917909900,31250,31250,31250,31250,0
|
|
20231031,153700,7917909900,31250,31250,31250,31250,0
|
|
20231031,153600,7917909900,31250,31250,31250,31250,0
|
|
20231031,153500,7917909900,31250,31250,31250,31250,0
|
|
20231031,153400,7917909900,31250,31250,31250,31250,0
|
|
20231031,153300,7917909900,31250,31250,31250,31250,0
|
|
20231031,153200,7917909900,31250,31250,31250,31250,0
|
|
20231031,153100,7917909900,31250,31250,31250,31250,0
|
|
20231031,153000,7917909900,31250,31250,31250,31250,27536
|
|
20231031,152900,7057409900,31450,31450,31450,31450,0
|
|
20231031,152800,7057409900,31450,31450,31450,31450,0
|
|
20231031,152700,7057409900,31450,31450,31450,31450,0
|
|
20231031,152600,7057409900,31450,31450,31450,31450,0
|
|
20231031,152500,7057409900,31450,31450,31450,31450,0
|
|
20231031,152400,7057409900,31450,31450,31450,31450,0
|
|
20231031,152300,7057409900,31450,31450,31450,31450,0
|
|
20231031,152200,7057409900,31450,31450,31450,31450,0
|
|
20231031,152100,7057409900,31450,31450,31450,31450,0
|
|
20231031,152000,7057409900,31450,31450,31450,31450,0
|
|
20231031,151900,7057409900,31450,31450,31600,31400,1746
|
|
20231031,151800,7002393850,31400,31550,31550,31400,11759
|
|
20231031,151700,6632385200,31500,31550,31600,31500,609
|
|
20231031,151600,6613171300,31600,31650,31650,31550,660
|
|
20231031,151500,6592325100,31650,31650,31650,31600,102
|
|
20231031,151400,6589098000,31650,31600,31650,31550,440
|
|
20231031,151300,6575193700,31600,31600,31600,31550,626
|
|
20231031,151200,6555428700,31600,31600,31600,31550,641
|
|
20231031,151100,6535199900,31550,31500,31600,31500,724
|
|
20231031,151000,6512334350,31550,31500,31550,31500,542
|
|
20231031,150900,6495236900,31550,31600,31600,31500,1014
|
|
20231031,150800,6463234100,31550,31600,31600,31550,936
|
|
20231031,150700,6433702600,31600,31550,31600,31550,267
|
|
20231031,150600,6425274550,31600,31600,31600,31550,2911
|
|
20231031,150500,6333414550,31600,31600,31600,31550,228
|
|
20231031,150400,6326213600,31600,31650,31650,31600,923
|
|
20231031,150300,6297043300,31650,31650,31650,31600,327
|
|
20231031,150200,6286694350,31650,31600,31650,31600,238
|
|
20231031,150100,6279168350,31650,31650,31650,31600,103
|
|
20231031,150000,6275908500,31650,31650,31700,31600,1001
|
|
20231031,145900,6244224500,31650,31650,31650,31600,158
|
|
20231031,145800,6239228050,31600,31600,31650,31550,210
|
|
20231031,145700,6232592000,31600,31650,31700,31500,4062
|
|
20231031,145600,6104350450,31600,31600,31650,31600,456
|
|
20231031,145500,6089933350,31600,31650,31700,31600,383
|
|
20231031,145400,6077809400,31700,31700,31700,31650,721
|
|
20231031,145300,6054975000,31650,31700,31700,31650,219
|
|
20231031,145200,6048039900,31700,31700,31700,31650,179
|
|
20231031,145100,6042365700,31700,31750,31750,31650,877
|
|
20231031,145000,6014552600,31700,31750,31750,31700,57
|
|
20231031,144900,6012743200,31750,31750,31750,31700,147
|
|
20231031,144800,6008078750,31750,31700,31750,31650,465
|
|
20231031,144700,5993326500,31700,31650,31700,31650,95
|
|
20231031,144600,5990315100,31700,31650,31700,31650,351
|
|
20231031,144500,5979188850,31650,31700,31700,31650,529
|
|
20231031,144400,5962419750,31700,31700,31700,31650,696
|
|
20231031,144300,5940365750,31700,31700,31750,31700,492
|
|
20231031,144200,5924764950,31700,31650,31700,31650,703
|
|
20231031,144100,5902503550,31650,31600,31700,31550,3382
|
|
20231031,144000,5795569250,31600,31600,31600,31550,190
|
|
20231031,143900,5789571700,31600,31550,31600,31550,363
|
|
20231031,143800,5778106850,31600,31550,31600,31550,163
|
|
20231031,143700,5772961600,31600,31600,31600,31550,359
|
|
20231031,143600,5761627750,31600,31550,31600,31550,500
|
|
20231031,143500,5745835350,31600,31600,31600,31550,237
|
|
20231031,143400,5738346300,31600,31550,31600,31550,349
|
|
20231031,143300,5727319500,31600,31600,31600,31550,341
|
|
20231031,143200,5716546500,31550,31500,31600,31500,353
|
|
20231031,143100,5705410650,31550,31600,31600,31500,1834
|
|
20231031,143000,5647589450,31550,31550,31600,31550,1739
|
|
20231031,142900,5592718200,31550,31550,31550,31500,368
|
|
20231031,142800,5581116900,31500,31500,31550,31500,130
|
|
20231031,142700,5577018350,31550,31550,31550,31500,785
|
|
20231031,142600,5552252800,31550,31600,31600,31550,2728
|
|
20231031,142500,5466175850,31600,31600,31600,31550,233
|
|
20231031,142400,5458814250,31600,31650,31650,31550,752
|
|
20231031,142300,5435039050,31650,31650,31650,31600,612
|
|
20231031,142200,5415697100,31600,31650,31650,31600,1206
|
|
20231031,142100,5377585050,31650,31650,31650,31600,245
|
|
20231031,142000,5369833750,31650,31650,31650,31600,807
|
|
20231031,141900,5344326500,31600,31600,31650,31600,579
|
|
20231031,141800,5326027750,31650,31600,31650,31600,334
|
|
20231031,141700,5315457250,31600,31600,31600,31600,267
|
|
20231031,141600,5307020050,31600,31600,31600,31600,782
|
|
20231031,141500,5282308850,31650,31600,31650,31600,327
|
|
20231031,141400,5271966150,31600,31600,31600,31600,204
|
|
20231031,141300,5265519750,31600,31650,31650,31600,94
|
|
20231031,141200,5262546750,31650,31700,31700,31600,565
|
|
20231031,141100,5244657600,31650,31650,31700,31650,17
|
|
20231031,141000,5244119500,31700,31650,31700,31650,16
|
|
20231031,140900,5243613000,31650,31650,31700,31650,1000
|
|
20231031,140800,5211953400,31650,31700,31750,31650,390
|
|
20231031,140700,5199590950,31700,31700,31750,31700,423
|
|
20231031,140600,5186168350,31700,31650,31750,31650,1470
|
|
20231031,140500,5139562700,31650,31650,31700,31650,361
|
|
20231031,140400,5128129250,31650,31650,31650,31650,1248
|
|
20231031,140300,5088630050,31650,31650,31700,31650,482
|
|
20231031,140200,5073367600,31650,31650,31700,31650,247
|
|
20231031,140100,5065550000,31650,31700,31700,31650,1307
|
|
20231031,140000,5024118500,31700,31750,31750,31700,244
|
|
20231031,135900,5016374500,31750,31700,31750,31700,135
|
|
20231031,135800,5012092450,31700,31800,31800,31700,311
|
|
20231031,135700,5002218200,31750,31700,31800,31700,1069
|
|
20231031,135600,4968276450,31700,31750,31750,31700,319
|
|
20231031,135500,4958157550,31700,31700,31700,31700,57
|
|
20231031,135400,4956350650,31700,31700,31750,31700,268
|
|
20231031,135300,4947847850,31700,31750,31750,31700,1233
|
|
20231031,135200,4908711550,31750,31750,31800,31750,94
|
|
20231031,135100,4905726050,31800,31800,31800,31750,168
|
|
20231031,135000,4900384750,31800,31750,31800,31750,14
|
|
20231031,134900,4899940150,31750,31750,31800,31750,16
|
|
20231031,134800,4899432050,31750,31750,31800,31750,236
|
|
20231031,134700,4891929150,31750,31800,31800,31750,21
|
|
20231031,134600,4891262350,31750,31850,31850,31750,1508
|
|
20231031,134500,4843241150,31750,31750,31900,31750,1053
|
|
20231031,134400,4809702650,31800,31750,31850,31750,2379
|
|
20231031,134300,4733949850,31850,31700,31850,31700,2433
|
|
20231031,134200,4656604750,31700,31750,31750,31700,216
|
|
20231031,134100,4649755850,31700,31750,31750,31700,34
|
|
20231031,134000,4648677950,31750,31700,31750,31700,95
|
|
20231031,133900,4645662300,31750,31750,31750,31700,82
|
|
20231031,133800,4643059200,31700,31700,31700,31700,34
|
|
20231031,133700,4641981400,31700,31700,31700,31700,554
|
|
20231031,133600,4624419600,31750,31750,31750,31700,181
|
|
20231031,133500,4618673400,31700,31750,31750,31700,727
|
|
20231031,133400,4595627450,31700,31700,31750,31700,769
|
|
20231031,133300,4571245300,31700,31750,31750,31700,519
|
|
20231031,133200,4554780200,31700,31750,31750,31700,40
|
|
20231031,133100,4553510300,31700,31700,31750,31700,399
|
|
20231031,133000,4540858450,31700,31750,31750,31700,216
|
|
20231031,132900,4534000550,31750,31750,31750,31750,2
|
|
20231031,132800,4533937050,31750,31750,31750,31700,30
|
|
20231031,132700,4532985300,31750,31750,31750,31750,19
|
|
20231031,132600,4532382050,31750,31750,31750,31700,110
|
|
20231031,132500,4528892050,31750,31750,31750,31700,236
|
|
20231031,132400,4521405150,31750,31700,31750,31700,23
|
|
20231031,132300,4520676000,31700,31700,31700,31700,103
|
|
20231031,132200,4517410900,31700,31700,31700,31700,160
|
|
20231031,132100,4512338900,31700,31750,31750,31700,261
|
|
20231031,132000,4504057700,31700,31750,31750,31700,711
|
|
20231031,131900,4481485500,31750,31750,31750,31750,151
|
|
20231031,131800,4476691250,31750,31750,31750,31750,0
|
|
20231031,131700,4476691250,31750,31750,31750,31750,662
|
|
20231031,131600,4455672750,31750,31750,31750,31750,51
|
|
20231031,131500,4454053500,31750,31800,31800,31750,735
|
|
20231031,131400,4430694150,31800,31800,31800,31800,103
|
|
20231031,131300,4427418750,31800,31850,31850,31800,75
|
|
20231031,131200,4425032550,31850,31850,31850,31850,564
|
|
20231031,131100,4407069150,31900,31900,31900,31900,40
|
|
20231031,131000,4405793150,31900,31900,31900,31900,1
|
|
20231031,130900,4405761250,31850,31850,31850,31850,0
|
|
20231031,130800,4405761250,31850,31850,31900,31850,22
|
|
20231031,130700,4405059550,31850,31850,31850,31850,6
|
|
20231031,130600,4404868450,31850,31850,31850,31850,4
|
|
20231031,130500,4404741050,31850,31900,31900,31850,707
|
|
20231031,130400,4382195250,31900,31900,31900,31900,104
|
|
20231031,130300,4378877650,31900,31900,31950,31900,108
|
|
20231031,130200,4375430250,31900,31900,31950,31900,358
|
|
20231031,130100,4364007900,31900,31950,31950,31900,35
|
|
20231031,130000,4362889700,31950,31950,31950,31950,45
|
|
20231031,125900,4361451950,31900,31950,31950,31900,35
|
|
20231031,125800,4360333900,31900,31950,31950,31900,367
|
|
20231031,125700,4348624050,31950,31950,31950,31950,9
|
|
20231031,125600,4348336500,31950,31900,31950,31900,54
|
|
20231031,125500,4346611400,31900,31850,31900,31850,780
|
|
20231031,125400,4321729950,31850,31850,31850,31850,52
|
|
20231031,125300,4320073750,31850,31850,31850,31850,27
|
|
20231031,125200,4319213800,31850,31850,31850,31850,39
|
|
20231031,125100,4317971650,31800,31850,31850,31800,36
|
|
20231031,125000,4316826300,31850,31850,31850,31850,204
|
|
20231031,124900,4310328900,31900,31850,31900,31850,508
|
|
20231031,124800,4294148750,31850,31850,31850,31750,1542
|
|
20231031,124700,4245066300,31900,31900,31900,31900,56
|
|
20231031,124600,4243279900,31900,31900,31900,31900,263
|
|
20231031,124500,4234890200,31900,31950,31950,31900,2
|
|
20231031,124400,4234826350,31950,31950,31950,31900,4
|
|
20231031,124300,4234698600,31950,31900,31950,31850,2112
|
|
20231031,124200,4167225400,31900,31900,31900,31900,121
|
|
20231031,124100,4163365500,31900,31850,31900,31850,168
|
|
20231031,124000,4158006550,31850,31800,31900,31800,16
|
|
20231031,123900,4157496700,31900,31900,31900,31800,26
|
|
20231031,123800,4156667600,31900,31850,31900,31850,396
|
|
20231031,123700,4144054900,31850,31850,31850,31850,4
|
|
20231031,123600,4143927500,31800,31850,31850,31800,126
|
|
20231031,123500,4139915550,31850,31800,31850,31800,295
|
|
20231031,123400,4130522350,31800,31800,31900,31800,2072
|
|
20231031,123300,4064455650,31750,31700,31800,31700,1001
|
|
20231031,123200,4032666300,31750,31750,31750,31700,157
|
|
20231031,123100,4027686600,31700,31750,31750,31650,657
|
|
20231031,123000,4006860350,31750,31700,31750,31700,521
|
|
20231031,122900,3990343550,31700,31700,31700,31700,13
|
|
20231031,122800,3989931450,31700,31650,31700,31650,114
|
|
20231031,122700,3986317900,31650,31700,31700,31650,106
|
|
20231031,122600,3982957900,31700,31700,31700,31650,494
|
|
20231031,122500,3967313300,31700,31700,31750,31700,96
|
|
20231031,122400,3964269450,31700,31650,31700,31650,362
|
|
20231031,122300,3952807100,31650,31600,31650,31600,81
|
|
20231031,122200,3950245000,31600,31700,31700,31600,1330
|
|
20231031,122100,3908155250,31650,31650,31650,31650,666
|
|
20231031,122000,3887076350,31650,31700,31700,31650,475
|
|
20231031,121900,3872040250,31700,31650,31700,31650,208
|
|
20231031,121800,3865448200,31700,31650,31700,31650,13
|
|
20231031,121700,3865036150,31650,31650,31700,31650,393
|
|
20231031,121600,3852597600,31700,31700,31750,31700,2044
|
|
20231031,121500,3787802250,31700,31800,31800,31700,1902
|
|
20231031,121400,3727414850,31800,31800,31800,31750,145
|
|
20231031,121300,3722807950,31800,31800,31800,31800,65
|
|
20231031,121200,3720740950,31800,31800,31800,31750,1534
|
|
20231031,121100,3671986800,31800,31800,31800,31800,233
|
|
20231031,121000,3664577400,31800,31800,31850,31800,93
|
|
20231031,120900,3661619950,31800,31850,31850,31800,8
|
|
20231031,120800,3661365300,31850,31800,31850,31800,306
|
|
20231031,120700,3651629200,31850,31850,31850,31850,68
|
|
20231031,120600,3649463400,31850,31850,31850,31850,59
|
|
20231031,120500,3647584250,31850,31850,31850,31850,108
|
|
20231031,120400,3644144450,31850,31850,31850,31800,527
|
|
20231031,120300,3627362000,31850,31800,31850,31800,26
|
|
20231031,120200,3626534000,31850,31850,31850,31850,579
|
|
20231031,120100,3608092850,31850,31850,31850,31850,452
|
|
20231031,120000,3593696650,31800,31850,31850,31800,100
|
|
20231031,115900,3590516600,31800,31850,31850,31800,46
|
|
20231031,115800,3589052950,31850,31800,31850,31800,277
|
|
20231031,115700,3580242650,31800,31800,31800,31800,537
|
|
20231031,115600,3563166050,31800,31800,31800,31750,100
|
|
20231031,115500,3559988650,31800,31800,31800,31800,103
|
|
20231031,115400,3556713250,31800,31800,31800,31750,20
|
|
20231031,115300,3556077500,31800,31800,31800,31750,350
|
|
20231031,115200,3544952750,31800,31800,31800,31750,150
|
|
20231031,115100,3540188050,31800,31800,31850,31750,1506
|
|
20231031,115000,3492296900,31800,31850,31850,31800,382
|
|
20231031,114900,3480141800,31850,31850,31850,31800,417
|
|
20231031,114800,3466870800,31800,31850,31850,31800,165
|
|
20231031,114700,3461615600,31800,31850,31850,31800,1019
|
|
20231031,114600,3429202750,31850,31850,31850,31850,327
|
|
20231031,114500,3418787800,31800,31850,31900,31800,1302
|
|
20231031,114400,3377321000,31850,31850,31900,31850,470
|
|
20231031,114300,3362349750,31900,31900,31900,31900,1278
|
|
20231031,114200,3321581550,31900,31950,31950,31900,845
|
|
20231031,114100,3294607100,31950,31950,31950,31900,198
|
|
20231031,114000,3288290250,31950,31950,31950,31900,194
|
|
20231031,113900,3282096500,31900,31950,31950,31900,52
|
|
20231031,113800,3280436250,31900,31900,31900,31900,179
|
|
20231031,113700,3274726150,31900,31900,31950,31900,33
|
|
20231031,113600,3273673400,31900,31900,31900,31900,1
|
|
20231031,113500,3273641500,31900,31950,31950,31900,38
|
|
20231031,113400,3272427850,31950,31900,31950,31900,2
|
|
20231031,113300,3272364000,31900,31950,31950,31900,13
|
|
20231031,113200,3271948750,31950,31950,31950,31950,57
|
|
20231031,113100,3270127600,31900,31950,31950,31900,455
|
|
20231031,113000,3255607800,31950,31950,31950,31950,1135
|
|
20231031,112900,3219344550,32000,31950,32000,31950,12
|
|
20231031,112800,3218960600,31950,31950,31950,31950,0
|
|
20231031,112700,3218960600,31950,32000,32000,31950,450
|
|
20231031,112600,3204580100,32000,32000,32000,32000,565
|
|
20231031,112500,3186500100,32000,32000,32000,32000,124
|
|
20231031,112400,3182532100,32050,32050,32050,32000,308
|
|
20231031,112300,3172675100,32050,32050,32050,32050,236
|
|
20231031,112200,3165111300,32050,32000,32050,32000,33
|
|
20231031,112100,3164053750,32000,32000,32050,32000,354
|
|
20231031,112000,3152719850,32050,32050,32050,32000,375
|
|
20231031,111900,3140709600,32000,32050,32050,32000,354
|
|
20231031,111800,3129381550,32050,32050,32050,32050,167
|
|
20231031,111700,3124029200,32000,32100,32100,32000,222
|
|
20231031,111600,3116918800,32050,32000,32050,32000,293
|
|
20231031,111500,3107528300,32050,32050,32050,32050,299
|
|
20231031,111400,3097945350,32050,32050,32050,32050,190
|
|
20231031,111300,3091855850,32050,32100,32100,32050,393
|
|
20231031,111200,3079257750,32100,32050,32100,32050,237
|
|
20231031,111100,3071659400,32100,32100,32100,32100,1
|
|
20231031,111000,3071627300,32100,32100,32100,32100,52
|
|
20231031,110900,3069958100,32100,32050,32100,32000,34
|
|
20231031,110800,3068869800,32000,32050,32050,32000,539
|
|
20231031,110700,3051599550,32050,32000,32050,32000,259
|
|
20231031,110600,3043309250,32000,32000,32000,32000,80
|
|
20231031,110500,3040749250,32000,32050,32100,32000,1126
|
|
20231031,110400,3004661900,32100,32050,32100,32050,13
|
|
20231031,110300,3004244750,32100,32050,32100,32050,98
|
|
20231031,110200,3001100500,32050,32050,32050,32050,401
|
|
20231031,110100,2988248450,32050,32050,32100,32050,350
|
|
20231031,110000,2977024550,32050,32050,32050,32050,192
|
|
20231031,105900,2970870950,32100,32050,32100,32050,73
|
|
20231031,105800,2968531000,32000,32050,32050,32000,104
|
|
20231031,105700,2965202850,32050,32000,32050,32000,522
|
|
20231031,105600,2948492950,32050,32000,32050,32000,61
|
|
20231031,105500,2946539900,32000,32000,32000,32000,24
|
|
20231031,105400,2945771900,32000,32050,32050,32000,21
|
|
20231031,105300,2945099200,32050,32100,32100,32050,315
|
|
20231031,105200,2934992000,32100,32100,32100,32100,141
|
|
20231031,105100,2930465900,32100,32100,32100,32100,63
|
|
20231031,105000,2928443600,32000,32000,32050,32000,122
|
|
20231031,104900,2924534800,32000,32050,32050,32000,452
|
|
20231031,104800,2910070750,32050,32000,32050,32000,65
|
|
20231031,104700,2907990250,31950,31950,32000,31950,64
|
|
20231031,104600,2905942550,32000,32000,32000,32000,28
|
|
20231031,104500,2905046550,31950,32000,32000,31950,346
|
|
20231031,104400,2893974750,32000,32100,32100,32000,248
|
|
20231031,104300,2886020200,32100,32150,32150,32100,315
|
|
20231031,104200,2875908250,32150,32200,32200,32100,208
|
|
20231031,104100,2869214500,32200,32200,32200,32200,102
|
|
20231031,104000,2865930100,32200,32100,32200,32050,1015
|
|
20231031,103900,2833287700,32050,32050,32050,32000,68
|
|
20231031,103800,2831108850,32050,32050,32050,32050,109
|
|
20231031,103700,2827615400,32000,32000,32000,32000,96
|
|
20231031,103600,2824543400,32000,32000,32000,32000,646
|
|
20231031,103500,2803871400,32050,32050,32050,32050,7
|
|
20231031,103400,2803647050,32050,32000,32050,32000,6
|
|
20231031,103300,2803455000,32000,32000,32000,32000,2
|
|
20231031,103200,2803391000,32000,32000,32000,32000,103
|
|
20231031,103100,2800095000,32000,32000,32000,32000,65
|
|
20231031,103000,2798015000,32000,32050,32050,32000,198
|
|
20231031,102900,2791678450,32000,32000,32000,32000,307
|
|
20231031,102800,2781854450,31950,31950,31950,31950,60
|
|
20231031,102700,2779937450,31950,31950,32050,31950,476
|
|
20231031,102600,2764709450,32000,31950,32000,31950,186
|
|
20231031,102500,2758761450,31950,32000,32000,31950,97
|
|
20231031,102400,2755661750,32000,32000,32000,31950,458
|
|
20231031,102300,2741022550,32000,31950,32000,31950,518
|
|
20231031,102200,2724470550,31950,31950,32000,31950,180
|
|
20231031,102100,2718719100,31950,31950,32000,31950,958
|
|
20231031,102000,2688080950,31950,32000,32000,31950,1157
|
|
20231031,101900,2651057500,32000,32000,32000,32000,135
|
|
20231031,101800,2646737500,32000,31950,32050,31950,100
|
|
20231031,101700,2643537250,31950,32000,32000,31950,247
|
|
20231031,101600,2635634250,32000,32000,32000,32000,216
|
|
20231031,101500,2628722250,32000,32000,32050,32000,494
|
|
20231031,101400,2612912550,32000,32000,32000,32000,280
|
|
20231031,101300,2603952550,32050,32050,32050,32000,483
|
|
20231031,101200,2588484100,32050,32100,32150,32050,817
|
|
20231031,101100,2562262150,32200,32150,32200,32100,1042
|
|
20231031,101000,2528761550,32150,32150,32150,32100,387
|
|
20231031,100900,2516320600,32150,32150,32150,32150,1
|
|
20231031,100800,2516288450,32150,32150,32200,32150,436
|
|
20231031,100700,2502270500,32200,32200,32200,32200,33
|
|
20231031,100600,2501207900,32200,32200,32200,32200,52
|
|
20231031,100500,2499533500,32250,32200,32250,32200,75
|
|
20231031,100400,2497117050,32200,32150,32200,32150,212
|
|
20231031,100300,2490295200,32150,32250,32250,32150,296
|
|
20231031,100200,2480758800,32250,32200,32250,32100,122
|
|
20231031,100100,2476839850,32200,32100,32200,32100,33
|
|
20231031,100000,2475777750,32150,32150,32200,32100,239
|
|
20231031,095900,2468090000,32150,32150,32150,32100,187
|
|
20231031,095800,2462078000,32150,32100,32150,32100,95
|
|
20231031,095700,2459027000,32100,32050,32100,32050,85
|
|
20231031,095600,2456298650,32050,32100,32100,32050,149
|
|
20231031,095500,2451522950,32100,32000,32100,32000,65
|
|
20231031,095400,2449439600,32000,32000,32050,31950,1045
|
|
20231031,095300,2415981750,32000,32000,32000,32000,21
|
|
20231031,095200,2415309750,32000,32000,32000,32000,335
|
|
20231031,095100,2404589750,32000,32050,32050,32000,3225
|
|
20231031,095000,2301356950,32100,32200,32200,32050,1343
|
|
20231031,094900,2258265650,32200,32300,32300,32200,174
|
|
20231031,094800,2252652300,32300,32100,32300,32100,461
|
|
20231031,094700,2237810850,32100,32100,32100,32050,195
|
|
20231031,094600,2231552850,32100,32000,32100,32000,1032
|
|
20231031,094500,2198488350,32000,32050,32050,32000,389
|
|
20231031,094400,2186038100,32000,32050,32050,32000,539
|
|
20231031,094300,2168764550,32050,32050,32100,32050,48
|
|
20231031,094200,2167225850,32050,32050,32050,32050,606
|
|
20231031,094100,2147803550,32050,32100,32100,32050,1797
|
|
20231031,094000,2090171450,32100,32250,32250,32100,666
|
|
20231031,093900,2068768700,32200,32250,32250,32200,337
|
|
20231031,093800,2057916400,32250,32300,32300,32200,640
|
|
20231031,093700,2037273400,32300,32300,32300,32250,106
|
|
20231031,093600,2033851000,32300,32300,32350,32250,165
|
|
20231031,093500,2028519300,32250,32300,32350,32250,324
|
|
20231031,093400,2018054650,32300,32250,32350,32250,1108
|
|
20231031,093300,1982272050,32250,32200,32250,32200,205
|
|
20231031,093200,1975666650,32200,32200,32250,32200,53
|
|
20231031,093100,1973959850,32200,32200,32250,32200,478
|
|
20231031,093000,1958567800,32200,32150,32200,32100,669
|
|
20231031,092900,1937059650,32100,32150,32150,32100,383
|
|
20231031,092800,1924758050,32100,32150,32150,32100,303
|
|
20231031,092700,1915017600,32150,32200,32200,32100,1067
|
|
20231031,092600,1880726350,32200,32250,32250,32200,364
|
|
20231031,092500,1869005400,32250,32100,32250,32100,646
|
|
20231031,092400,1848207000,32100,32050,32100,32000,302
|
|
20231031,092300,1838527050,32000,31900,32050,31900,1476
|
|
20231031,092200,1791329550,31900,31850,31950,31850,302
|
|
20231031,092100,1781695600,31850,31900,32000,31850,3974
|
|
20231031,092000,1654994050,31850,32050,32050,31850,4900
|
|
20231031,091900,1498340750,32050,32050,32050,32000,1064
|
|
20231031,091800,1464274150,32050,32300,32350,32000,4210
|
|
20231031,091700,1329058550,32400,32150,32450,32150,4854
|
|
20231031,091600,1172646800,32150,32250,32250,32150,940
|
|
20231031,091500,1142385400,32200,32250,32250,32200,569
|
|
20231031,091400,1124053700,32250,32300,32300,32200,2716
|
|
20231031,091300,1036516550,32300,32350,32350,32300,1575
|
|
20231031,091200,985643000,32350,32400,32400,32300,1038
|
|
20231031,091100,952105450,32400,32500,32500,32300,1621
|
|
20231031,091000,899620900,32500,32450,32500,32400,868
|
|
20231031,090900,871472600,32500,32450,32550,32450,325
|
|
20231031,090800,860914850,32450,32400,32550,32400,1677
|
|
20231031,090700,806467400,32400,32350,32450,32300,2387
|
|
20231031,090600,729233050,32400,32500,32500,32350,4029
|
|
20231031,090500,598649400,32500,32450,32550,32450,1038
|
|
20231031,090400,564920700,32450,32550,32600,32400,2194
|
|
20231031,090300,493562000,32600,32750,32750,32550,1648
|
|
20231031,090200,439816200,32750,32600,32800,32600,1573
|
|
20231031,090100,388367950,32600,33100,33100,32500,6541
|
|
20231031,090000,173959250,33200,33350,33350,32950,5148
|