588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,184500,2128457400,21450,21450,21450,21450,7454
|
|
20241031,184400,2128457400,21450,21450,21450,21450,0
|
|
20241031,184300,2128457400,21450,21450,21450,21450,0
|
|
20241031,184200,2128457400,21450,21450,21450,21450,0
|
|
20241031,184100,2128457400,21450,21450,21450,21450,0
|
|
20241031,184000,2128457400,21450,21450,21450,21450,0
|
|
20241031,183900,2128457400,21450,21450,21450,21450,0
|
|
20241031,183800,2128457400,21450,21450,21450,21450,0
|
|
20241031,183700,2128457400,21450,21450,21450,21450,0
|
|
20241031,183600,2128457400,21450,21450,21450,21450,0
|
|
20241031,183500,2128457400,21450,21450,21450,21450,0
|
|
20241031,183400,2128457400,21450,21450,21450,21450,0
|
|
20241031,183300,2128457400,21450,21450,21450,21450,0
|
|
20241031,183200,2128457400,21450,21450,21450,21450,0
|
|
20241031,183100,2128457400,21450,21450,21450,21450,0
|
|
20241031,183000,2128457400,21450,21450,21450,21450,0
|
|
20241031,182900,2128457400,21450,21450,21450,21450,0
|
|
20241031,182800,2128457400,21450,21450,21450,21450,0
|
|
20241031,182700,2128457400,21450,21450,21450,21450,0
|
|
20241031,182600,2128457400,21450,21450,21450,21450,0
|
|
20241031,182500,2128457400,21450,21450,21450,21450,0
|
|
20241031,182400,2128457400,21450,21450,21450,21450,0
|
|
20241031,182300,2128457400,21450,21450,21450,21450,0
|
|
20241031,182200,2128457400,21450,21450,21450,21450,0
|
|
20241031,182100,2128457400,21450,21450,21450,21450,0
|
|
20241031,182000,2128457400,21450,21450,21450,21450,0
|
|
20241031,181900,2128457400,21450,21450,21450,21450,0
|
|
20241031,181800,2128457400,21450,21450,21450,21450,0
|
|
20241031,181700,2128457400,21450,21450,21450,21450,0
|
|
20241031,181600,2128457400,21450,21450,21450,21450,0
|
|
20241031,181500,2128457400,21450,21450,21450,21450,7454
|
|
20241031,181400,2128457400,21450,21450,21450,21450,0
|
|
20241031,181300,2128457400,21450,21450,21450,21450,0
|
|
20241031,181200,2128457400,21450,21450,21450,21450,0
|
|
20241031,181100,2128457400,21450,21450,21450,21450,0
|
|
20241031,181000,2128457400,21450,21450,21450,21450,0
|
|
20241031,180900,2128457400,21450,21450,21450,21450,0
|
|
20241031,180800,2128457400,21450,21450,21450,21450,0
|
|
20241031,180700,2128457400,21450,21450,21450,21450,0
|
|
20241031,180600,2128457400,21450,21450,21450,21450,0
|
|
20241031,180500,2128457400,21450,21450,21450,21450,0
|
|
20241031,180400,2128457400,21450,21450,21450,21450,0
|
|
20241031,180300,2128457400,21450,21450,21450,21450,0
|
|
20241031,180200,2128457400,21450,21450,21450,21450,0
|
|
20241031,180100,2128457400,21450,21450,21450,21450,0
|
|
20241031,180000,2128457400,21450,21450,21450,21450,0
|
|
20241031,175900,2128457400,21450,21450,21450,21450,0
|
|
20241031,175800,2128457400,21450,21450,21450,21450,0
|
|
20241031,175700,2128457400,21450,21450,21450,21450,0
|
|
20241031,175600,2128457400,21450,21450,21450,21450,0
|
|
20241031,175500,2128457400,21450,21450,21450,21450,0
|
|
20241031,175400,2128457400,21450,21450,21450,21450,0
|
|
20241031,175300,2128457400,21450,21450,21450,21450,0
|
|
20241031,175200,2128457400,21450,21450,21450,21450,0
|
|
20241031,175100,2128457400,21450,21450,21450,21450,0
|
|
20241031,175000,2128457400,21450,21450,21450,21450,0
|
|
20241031,174900,2128457400,21450,21450,21450,21450,0
|
|
20241031,174800,2128457400,21450,21450,21450,21450,0
|
|
20241031,174700,2128457400,21450,21450,21450,21450,0
|
|
20241031,174600,2128457400,21450,21450,21450,21450,0
|
|
20241031,174500,2128457400,21450,21450,21450,21450,7454
|
|
20241031,174400,2128457400,21450,21450,21450,21450,0
|
|
20241031,174300,2128457400,21450,21450,21450,21450,0
|
|
20241031,174200,2128457400,21450,21450,21450,21450,0
|
|
20241031,174100,2128457400,21450,21450,21450,21450,0
|
|
20241031,174000,2128457400,21450,21450,21450,21450,0
|
|
20241031,173900,2128457400,21450,21450,21450,21450,0
|
|
20241031,173800,2128457400,21450,21450,21450,21450,0
|
|
20241031,173700,2128457400,21450,21450,21450,21450,0
|
|
20241031,173600,2128457400,21450,21450,21450,21450,0
|
|
20241031,173500,2128457400,21450,21450,21450,21450,0
|
|
20241031,173400,2128457400,21450,21450,21450,21450,0
|
|
20241031,173300,2128457400,21450,21450,21450,21450,0
|
|
20241031,173200,2128457400,21450,21450,21450,21450,0
|
|
20241031,173100,2128457400,21450,21450,21450,21450,0
|
|
20241031,173000,2128457400,21450,21450,21450,21450,0
|
|
20241031,172900,2128457400,21450,21450,21450,21450,0
|
|
20241031,172800,2128457400,21450,21450,21450,21450,0
|
|
20241031,172700,2128457400,21450,21450,21450,21450,0
|
|
20241031,172600,2128457400,21450,21450,21450,21450,0
|
|
20241031,172500,2128457400,21450,21450,21450,21450,0
|
|
20241031,172400,2128457400,21450,21450,21450,21450,0
|
|
20241031,172300,2128457400,21450,21450,21450,21450,0
|
|
20241031,172200,2128457400,21450,21450,21450,21450,0
|
|
20241031,172100,2128457400,21450,21450,21450,21450,0
|
|
20241031,172000,2128457400,21450,21450,21450,21450,0
|
|
20241031,171900,2128457400,21450,21450,21450,21450,0
|
|
20241031,171800,2128457400,21450,21450,21450,21450,0
|
|
20241031,171700,2128457400,21450,21450,21450,21450,0
|
|
20241031,171600,2128457400,21450,21450,21450,21450,0
|
|
20241031,171500,2128457400,21450,21450,21450,21450,7454
|
|
20241031,171400,2128457400,21450,21450,21450,21450,0
|
|
20241031,171300,2128457400,21450,21450,21450,21450,0
|
|
20241031,171200,2128457400,21450,21450,21450,21450,0
|
|
20241031,171100,2128457400,21450,21450,21450,21450,0
|
|
20241031,171000,2128457400,21450,21450,21450,21450,0
|
|
20241031,170900,2128457400,21450,21450,21450,21450,0
|
|
20241031,170800,2128457400,21450,21450,21450,21450,0
|
|
20241031,170700,2128457400,21450,21450,21450,21450,0
|
|
20241031,170600,2128457400,21450,21450,21450,21450,0
|
|
20241031,170500,2128457400,21450,21450,21450,21450,0
|
|
20241031,170400,2128457400,21450,21450,21450,21450,0
|
|
20241031,170300,2128457400,21450,21450,21450,21450,0
|
|
20241031,170200,2128457400,21450,21450,21450,21450,0
|
|
20241031,170100,2128457400,21450,21450,21450,21450,0
|
|
20241031,170000,2128457400,21450,21450,21450,21450,0
|
|
20241031,165900,2128457400,21450,21450,21450,21450,0
|
|
20241031,165800,2128457400,21450,21450,21450,21450,0
|
|
20241031,165700,2128457400,21450,21450,21450,21450,0
|
|
20241031,165600,2128457400,21450,21450,21450,21450,0
|
|
20241031,165500,2128457400,21450,21450,21450,21450,0
|
|
20241031,165400,2128457400,21450,21450,21450,21450,0
|
|
20241031,165300,2128457400,21450,21450,21450,21450,0
|
|
20241031,165200,2128457400,21450,21450,21450,21450,0
|
|
20241031,165100,2128457400,21450,21450,21450,21450,0
|
|
20241031,165000,2128457400,21450,21450,21450,21450,0
|
|
20241031,164900,2128457400,21450,21450,21450,21450,0
|
|
20241031,164800,2128457400,21450,21450,21450,21450,0
|
|
20241031,164700,2128457400,21450,21450,21450,21450,0
|
|
20241031,164600,2128457400,21450,21450,21450,21450,0
|
|
20241031,164500,2128457400,21450,21450,21450,21450,7454
|
|
20241031,164400,2128457400,21450,21450,21450,21450,0
|
|
20241031,164300,2128457400,21450,21450,21450,21450,0
|
|
20241031,164200,2128457400,21450,21450,21450,21450,0
|
|
20241031,164100,2128457400,21450,21450,21450,21450,0
|
|
20241031,164000,2128457400,21450,21450,21450,21450,0
|
|
20241031,163900,2128457400,21450,21450,21450,21450,0
|
|
20241031,163800,2128457400,21450,21450,21450,21450,0
|
|
20241031,163700,2128457400,21450,21450,21450,21450,0
|
|
20241031,163600,2128457400,21450,21450,21450,21450,0
|
|
20241031,163500,2128457400,21450,21450,21450,21450,0
|
|
20241031,163400,2128457400,21450,21450,21450,21450,0
|
|
20241031,163300,2128457400,21450,21450,21450,21450,0
|
|
20241031,163200,2128457400,21450,21450,21450,21450,0
|
|
20241031,163100,2128457400,21450,21450,21450,21450,0
|
|
20241031,163000,2128457400,21450,21450,21450,21450,0
|
|
20241031,162900,2128457400,21450,21450,21450,21450,0
|
|
20241031,162800,2128457400,21450,21450,21450,21450,0
|
|
20241031,162700,2128457400,21450,21450,21450,21450,0
|
|
20241031,162600,2128457400,21450,21450,21450,21450,0
|
|
20241031,162500,2128457400,21450,21450,21450,21450,0
|
|
20241031,162400,2128457400,21450,21450,21450,21450,0
|
|
20241031,162300,2128457400,21450,21450,21450,21450,0
|
|
20241031,162200,2128457400,21450,21450,21450,21450,0
|
|
20241031,162100,2128457400,21450,21450,21450,21450,0
|
|
20241031,162000,2128457400,21450,21450,21450,21450,0
|
|
20241031,161900,2128457400,21450,21450,21450,21450,0
|
|
20241031,161800,2128457400,21450,21450,21450,21450,0
|
|
20241031,161700,2128457400,21450,21450,21450,21450,0
|
|
20241031,161600,2128457400,21450,21450,21450,21450,0
|
|
20241031,161500,2128457400,21450,21450,21450,21450,7454
|
|
20241031,161400,2128457400,21450,21450,21450,21450,0
|
|
20241031,161300,2128457400,21450,21450,21450,21450,0
|
|
20241031,161200,2128457400,21450,21450,21450,21450,0
|
|
20241031,161100,2128457400,21450,21450,21450,21450,0
|
|
20241031,161000,2128457400,21450,21450,21450,21450,0
|
|
20241031,160900,2128457400,21450,21450,21450,21450,0
|
|
20241031,160800,2128457400,21450,21450,21450,21450,0
|
|
20241031,160700,2128457400,21450,21450,21450,21450,0
|
|
20241031,160600,2128457400,21450,21450,21450,21450,0
|
|
20241031,160500,2128457400,21450,21450,21450,21450,0
|
|
20241031,160400,2128457400,21450,21450,21450,21450,0
|
|
20241031,160300,2128457400,21450,21450,21450,21450,0
|
|
20241031,160200,2128457400,21450,21450,21450,21450,0
|
|
20241031,160100,2128457400,21450,21450,21450,21450,0
|
|
20241031,160000,2128457400,21450,21450,21450,21450,0
|
|
20241031,155900,2128457400,21450,21450,21450,21450,0
|
|
20241031,155800,2128457400,21450,21450,21450,21450,0
|
|
20241031,155700,2128457400,21450,21450,21450,21450,0
|
|
20241031,155600,2128457400,21450,21450,21450,21450,0
|
|
20241031,155500,2128457400,21450,21450,21450,21450,0
|
|
20241031,155400,2128457400,21450,21450,21450,21450,0
|
|
20241031,155300,2128457400,21450,21450,21450,21450,0
|
|
20241031,155200,2128457400,21450,21450,21450,21450,0
|
|
20241031,155100,2128457400,21450,21450,21450,21450,0
|
|
20241031,155000,2128457400,21450,21450,21450,21450,0
|
|
20241031,154900,2128457400,21450,21450,21450,21450,0
|
|
20241031,154800,2128457400,21450,21450,21450,21450,0
|
|
20241031,154700,2128457400,21450,21450,21450,21450,0
|
|
20241031,154600,2128457400,21450,21450,21450,21450,0
|
|
20241031,154500,2128457400,21450,21450,21450,21450,7454
|
|
20241031,154400,2128457400,21450,21450,21450,21450,0
|
|
20241031,154300,2128457400,21450,21450,21450,21450,0
|
|
20241031,154200,2128457400,21450,21450,21450,21450,0
|
|
20241031,154100,2128457400,21450,21450,21450,21450,0
|
|
20241031,154000,2128457400,21450,21450,21450,21450,0
|
|
20241031,153900,2128457400,21450,21450,21450,21450,0
|
|
20241031,153800,2128457400,21450,21450,21450,21450,0
|
|
20241031,153700,2128457400,21450,21450,21450,21450,0
|
|
20241031,153600,2128457400,21450,21450,21450,21450,0
|
|
20241031,153500,2128457400,21450,21450,21450,21450,0
|
|
20241031,153400,2128457400,21450,21450,21450,21450,0
|
|
20241031,153300,2128457400,21450,21450,21450,21450,0
|
|
20241031,153200,2128457400,21450,21450,21450,21450,0
|
|
20241031,153100,2128457400,21450,21450,21450,21450,0
|
|
20241031,153000,2128457400,21450,21450,21450,21450,7454
|
|
20241031,152900,1968569100,21250,21250,21250,21250,0
|
|
20241031,152800,1968569100,21250,21250,21250,21250,0
|
|
20241031,152700,1968569100,21250,21250,21250,21250,0
|
|
20241031,152600,1968569100,21250,21250,21250,21250,0
|
|
20241031,152500,1968569100,21250,21250,21250,21250,0
|
|
20241031,152400,1968569100,21250,21250,21250,21250,0
|
|
20241031,152300,1968569100,21250,21250,21250,21250,0
|
|
20241031,152200,1968569100,21250,21250,21250,21250,0
|
|
20241031,152100,1968569100,21250,21250,21250,21250,0
|
|
20241031,152000,1968569100,21250,21250,21250,21250,0
|
|
20241031,151900,1968569100,21250,21350,21350,21250,1121
|
|
20241031,151800,1944701800,21350,21350,21350,21300,64
|
|
20241031,151700,1943335750,21350,21300,21350,21300,186
|
|
20241031,151600,1939364700,21350,21350,21350,21300,146
|
|
20241031,151500,1936247950,21350,21350,21350,21300,247
|
|
20241031,151400,1930979750,21300,21350,21350,21300,332
|
|
20241031,151300,1923901650,21300,21350,21350,21300,421
|
|
20241031,151200,1914921800,21300,21350,21350,21300,48
|
|
20241031,151100,1913897050,21300,21350,21350,21300,102
|
|
20241031,151000,1911719400,21350,21350,21350,21300,49
|
|
20241031,150900,1910673400,21300,21350,21350,21300,127
|
|
20241031,150800,1907963500,21300,21350,21350,21300,438
|
|
20241031,150700,1898612450,21300,21350,21400,21300,85
|
|
20241031,150600,1896794250,21350,21350,21350,21300,165
|
|
20241031,150500,1893271550,21350,21350,21350,21250,89
|
|
20241031,150400,1891371500,21250,21350,21350,21250,72
|
|
20241031,150300,1889834400,21250,21250,21250,21250,2
|
|
20241031,150200,1889791900,21350,21350,21350,21250,26
|
|
20241031,150100,1889236900,21300,21300,21350,21300,325
|
|
20241031,150000,1882309800,21350,21350,21350,21350,60
|
|
20241031,145900,1881028800,21300,21300,21300,21250,48
|
|
20241031,145800,1880006850,21250,21250,21250,21250,0
|
|
20241031,145700,1880006850,21250,21350,21350,21250,30
|
|
20241031,145600,1879368400,21350,21350,21350,21300,7
|
|
20241031,145500,1879219200,21350,21300,21350,21300,109
|
|
20241031,145400,1876893600,21300,21300,21300,21300,22
|
|
20241031,145300,1876425000,21300,21300,21300,21300,16
|
|
20241031,145200,1876084200,21300,21250,21300,21250,95
|
|
20241031,145100,1874065100,21250,21300,21300,21250,70
|
|
20241031,145000,1872576250,21300,21250,21300,21250,10
|
|
20241031,144900,1872363300,21300,21300,21300,21300,1
|
|
20241031,144800,1872342000,21250,21400,21400,21250,140
|
|
20241031,144700,1869359950,21400,21400,21400,21350,188
|
|
20241031,144600,1865346050,21400,21400,21400,21400,9
|
|
20241031,144500,1865153450,21400,21350,21400,21350,273
|
|
20241031,144400,1859324400,21300,21400,21400,21300,7
|
|
20241031,144300,1859174800,21400,21350,21400,21350,170
|
|
20241031,144200,1855539550,21350,21350,21350,21350,1
|
|
20241031,144100,1855518200,21350,21350,21350,21350,2
|
|
20241031,144000,1855475500,21350,21350,21400,21350,101
|
|
20241031,143900,1853319100,21350,21350,21350,21350,12
|
|
20241031,143800,1853062900,21350,21400,21400,21350,256
|
|
20241031,143700,1847585250,21400,21400,21400,21400,1
|
|
20241031,143600,1847563850,21400,21400,21400,21400,22
|
|
20241031,143500,1847093050,21400,21400,21400,21400,1
|
|
20241031,143400,1847071650,21350,21400,21400,21350,41
|
|
20241031,143300,1846194600,21350,21350,21350,21350,0
|
|
20241031,143200,1846194600,21350,21400,21400,21350,22
|
|
20241031,143100,1845724300,21350,21350,21350,21350,0
|
|
20241031,143000,1845724300,21350,21400,21400,21350,66
|
|
20241031,142900,1844315150,21400,21300,21400,21300,1135
|
|
20241031,142800,1820086000,21300,21300,21300,21300,8
|
|
20241031,142700,1819915600,21300,21350,21350,21300,1014
|
|
20241031,142600,1798315300,21350,21350,21350,21350,33
|
|
20241031,142500,1797610750,21350,21300,21350,21300,56
|
|
20241031,142400,1796415200,21350,21350,21350,21350,57
|
|
20241031,142300,1795198250,21350,21300,21350,21300,71
|
|
20241031,142200,1793683950,21350,21350,21350,21300,21
|
|
20241031,142100,1793236100,21300,21300,21350,21300,134
|
|
20241031,142000,1790376900,21350,21350,21350,21350,3
|
|
20241031,141900,1790312850,21300,21350,21350,21300,21
|
|
20241031,141800,1789864550,21400,21350,21400,21350,231
|
|
20241031,141700,1784931600,21350,21300,21350,21150,4106
|
|
20241031,141600,1697757750,21250,21300,21300,21250,58
|
|
20241031,141500,1696525150,21300,21300,21300,21300,6
|
|
20241031,141400,1696397350,21250,21300,21300,21250,192
|
|
20241031,141300,1692317300,21300,21250,21300,21250,231
|
|
20241031,141200,1687408450,21300,21300,21300,21300,101
|
|
20241031,141100,1685257150,21300,21300,21300,21300,3
|
|
20241031,141000,1685193250,21300,21250,21300,21250,1414
|
|
20241031,140900,1655145200,21250,21250,21250,21250,151
|
|
20241031,140800,1651936450,21300,21300,21300,21300,6
|
|
20241031,140700,1651808650,21300,21300,21350,21250,463
|
|
20241031,140600,1641951600,21350,21350,21400,21350,354
|
|
20241031,140500,1634393600,21400,21400,21400,21400,0
|
|
20241031,140400,1634393600,21400,21350,21400,21350,31
|
|
20241031,140300,1633731700,21350,21350,21350,21350,1
|
|
20241031,140200,1633710350,21350,21450,21450,21350,939
|
|
20241031,140100,1613640450,21450,21450,21450,21450,1
|
|
20241031,140000,1613619000,21450,21450,21450,21400,32
|
|
20241031,135900,1612933600,21450,21450,21450,21450,3
|
|
20241031,135800,1612869250,21450,21450,21450,21450,21
|
|
20241031,135700,1612418800,21450,21450,21450,21450,0
|
|
20241031,135600,1612418800,21450,21450,21450,21450,0
|
|
20241031,135500,1612418800,21450,21450,21450,21450,3
|
|
20241031,135400,1612354450,21450,21450,21450,21400,18
|
|
20241031,135300,1611968400,21400,21400,21400,21400,0
|
|
20241031,135200,1611968400,21400,21450,21450,21400,6
|
|
20241031,135100,1611839950,21450,21450,21450,21450,30
|
|
20241031,135000,1611196450,21450,21450,21450,21450,0
|
|
20241031,134900,1611196450,21450,21450,21450,21450,1
|
|
20241031,134800,1611175000,21450,21450,21450,21450,2
|
|
20241031,134700,1611132100,21450,21450,21450,21450,12
|
|
20241031,134600,1610874700,21450,21450,21450,21450,1
|
|
20241031,134500,1610853250,21400,21400,21400,21400,0
|
|
20241031,134400,1610853250,21400,21400,21400,21400,15
|
|
20241031,134300,1610532250,21400,21400,21400,21400,10
|
|
20241031,134200,1610318250,21450,21450,21450,21450,2
|
|
20241031,134100,1610275350,21400,21450,21450,21400,204
|
|
20241031,134000,1605904550,21400,21400,21400,21400,13
|
|
20241031,133900,1605626350,21400,21350,21400,21350,224
|
|
20241031,133800,1600842100,21400,21400,21400,21400,201
|
|
20241031,133700,1596540700,21450,21450,21450,21450,1
|
|
20241031,133600,1596519250,21450,21400,21450,21400,102
|
|
20241031,133500,1594336350,21400,21350,21400,21350,401
|
|
20241031,133400,1585755000,21400,21400,21400,21350,444
|
|
20241031,133300,1576253450,21400,21450,21450,21400,353
|
|
20241031,133200,1568683050,21500,21500,21500,21500,0
|
|
20241031,133100,1568683050,21500,21500,21500,21450,20
|
|
20241031,133000,1568253400,21500,21500,21500,21500,2
|
|
20241031,132900,1568210400,21450,21500,21500,21450,630
|
|
20241031,132800,1554666900,21550,21550,21550,21550,2
|
|
20241031,132700,1554623800,21550,21550,21550,21550,88
|
|
20241031,132600,1552727400,21550,21550,21550,21550,0
|
|
20241031,132500,1552727400,21550,21550,21550,21550,11
|
|
20241031,132400,1552490350,21550,21550,21550,21550,119
|
|
20241031,132300,1549925900,21450,21450,21450,21450,1
|
|
20241031,132200,1549904450,21500,21550,21550,21500,203
|
|
20241031,132100,1545539800,21500,21550,21550,21500,63
|
|
20241031,132000,1544182650,21550,21550,21550,21550,10
|
|
20241031,131900,1543967150,21550,21600,21600,21550,209
|
|
20241031,131800,1539455500,21650,21650,21650,21650,30
|
|
20241031,131700,1538806000,21600,21600,21600,21600,1
|
|
20241031,131600,1538784400,21600,21650,21650,21600,14
|
|
20241031,131500,1538481900,21650,21650,21650,21650,34
|
|
20241031,131400,1537745800,21650,21550,21650,21500,258
|
|
20241031,131300,1532162050,21550,21600,21600,21550,18
|
|
20241031,131200,1531773850,21600,21550,21600,21550,198
|
|
20241031,131100,1527497900,21600,21600,21600,21550,391
|
|
20241031,131000,1519063850,21600,21550,21600,21550,39
|
|
20241031,130900,1518223150,21550,21500,21600,21500,255
|
|
20241031,130800,1512730150,21550,21500,21550,21500,103
|
|
20241031,130700,1510512800,21500,21550,21550,21500,50
|
|
20241031,130600,1509436300,21550,21550,21550,21550,13
|
|
20241031,130500,1509156150,21550,21550,21550,21550,1
|
|
20241031,130400,1509134600,21550,21550,21550,21550,1
|
|
20241031,130300,1509113050,21550,21550,21550,21550,52
|
|
20241031,130200,1507992450,21500,21500,21500,21500,0
|
|
20241031,130100,1507992450,21500,21550,21550,21500,23
|
|
20241031,130000,1507496950,21550,21500,21550,21500,171
|
|
20241031,125900,1503820350,21500,21550,21600,21500,145
|
|
20241031,125800,1500695400,21550,21550,21550,21550,8
|
|
20241031,125700,1500523000,21550,21550,21550,21550,48
|
|
20241031,125600,1499488600,21550,21500,21550,21500,103
|
|
20241031,125500,1497273050,21450,21450,21450,21450,50
|
|
20241031,125400,1496200550,21500,21500,21500,21500,7
|
|
20241031,125300,1496050050,21450,21450,21450,21450,0
|
|
20241031,125200,1496050050,21450,21400,21450,21400,57
|
|
20241031,125100,1494829900,21450,21450,21450,21450,78
|
|
20241031,125000,1493156800,21500,21500,21500,21500,0
|
|
20241031,124900,1493156800,21500,21450,21500,21450,38
|
|
20241031,124800,1492341300,21500,21500,21500,21500,3
|
|
20241031,124700,1492276800,21500,21450,21500,21450,137
|
|
20241031,124600,1489335250,21450,21450,21450,21450,1
|
|
20241031,124500,1489313800,21450,21450,21450,21450,34
|
|
20241031,124400,1488584500,21450,21450,21450,21450,161
|
|
20241031,124300,1485131050,21450,21500,21500,21450,4
|
|
20241031,124200,1485045200,21500,21500,21500,21500,9
|
|
20241031,124100,1484851700,21500,21450,21500,21450,444
|
|
20241031,124000,1475327850,21450,21450,21450,21400,13
|
|
20241031,123900,1475049500,21450,21450,21450,21450,3
|
|
20241031,123800,1474985150,21450,21450,21450,21450,4
|
|
20241031,123700,1474899350,21450,21450,21450,21450,1
|
|
20241031,123600,1474877900,21450,21400,21450,21400,13
|
|
20241031,123500,1474599600,21400,21400,21400,21400,27
|
|
20241031,123400,1474021800,21400,21400,21400,21400,0
|
|
20241031,123300,1474021800,21400,21400,21400,21400,3
|
|
20241031,123200,1473957600,21350,21400,21450,21350,388
|
|
20241031,123100,1465656550,21450,21450,21450,21450,9
|
|
20241031,123000,1465463500,21400,21450,21450,21400,72
|
|
20241031,122900,1463922650,21400,21400,21400,21400,195
|
|
20241031,122800,1459749650,21400,21450,21450,21350,510
|
|
20241031,122700,1448834850,21400,21450,21450,21400,2
|
|
20241031,122600,1448792000,21400,21400,21400,21400,78
|
|
20241031,122500,1447122800,21400,21400,21400,21400,301
|
|
20241031,122400,1440681400,21400,21450,21450,21400,265
|
|
20241031,122300,1435010100,21450,21450,21450,21450,77
|
|
20241031,122200,1433358450,21350,21450,21450,21350,500
|
|
20241031,122100,1422677450,21450,21500,21500,21450,39
|
|
20241031,122000,1421840850,21500,21500,21500,21500,3
|
|
20241031,121900,1421776350,21500,21500,21500,21500,2
|
|
20241031,121800,1421733350,21450,21500,21500,21450,7
|
|
20241031,121700,1421583100,21500,21500,21500,21400,145
|
|
20241031,121600,1418477300,21400,21450,21450,21400,305
|
|
20241031,121500,1411945050,21400,21500,21500,21400,711
|
|
20241031,121400,1396722250,21500,21500,21500,21500,3
|
|
20241031,121300,1396657750,21500,21450,21500,21450,19
|
|
20241031,121200,1396250050,21500,21450,21500,21450,56
|
|
20241031,121100,1395048350,21500,21600,21600,21500,253
|
|
20241031,121000,1389603350,21600,21550,21600,21550,2
|
|
20241031,120900,1389560200,21600,21550,21600,21550,56
|
|
20241031,120800,1388353350,21550,21550,21550,21550,36
|
|
20241031,120700,1387577550,21550,21600,21600,21550,26
|
|
20241031,120600,1387017050,21600,21600,21600,21600,22
|
|
20241031,120500,1386541850,21550,21550,21550,21550,501
|
|
20241031,120400,1375745300,21500,21550,21550,21500,580
|
|
20241031,120300,1363275200,21550,21550,21550,21550,53
|
|
20241031,120200,1362133050,21550,21600,21600,21550,46
|
|
20241031,120100,1361141400,21600,21600,21600,21500,376
|
|
20241031,120000,1353045600,21600,21650,21650,21600,217
|
|
20241031,115900,1348358000,21600,21600,21600,21600,193
|
|
20241031,115800,1344189200,21600,21600,21600,21550,72
|
|
20241031,115700,1342635000,21600,21550,21600,21550,432
|
|
20241031,115600,1333309800,21550,21500,21550,21500,87
|
|
20241031,115500,1331435350,21500,21500,21550,21500,363
|
|
20241031,115400,1323614900,21550,21500,21550,21500,613
|
|
20241031,115300,1310435300,21500,21500,21500,21500,2
|
|
20241031,115200,1310392300,21450,21450,21450,21450,213
|
|
20241031,115100,1305823450,21450,21450,21450,21450,224
|
|
20241031,115000,1301018650,21450,21450,21450,21450,3
|
|
20241031,114900,1300954300,21450,21450,21450,21450,4
|
|
20241031,114800,1300868500,21400,21400,21400,21400,202
|
|
20241031,114700,1296545700,21450,21500,21500,21450,3
|
|
20241031,114600,1296481300,21400,21450,21450,21400,38
|
|
20241031,114500,1295666900,21450,21450,21500,21450,64
|
|
20241031,114400,1294294050,21450,21400,21450,21400,67
|
|
20241031,114300,1292857800,21400,21450,21500,21200,2689
|
|
20241031,114200,1235519800,21500,21450,21500,21450,43
|
|
20241031,114100,1234597200,21500,21500,21500,21450,185
|
|
20241031,114000,1230624300,21500,21500,21500,21450,103
|
|
20241031,113900,1228409850,21500,21500,21500,21500,8
|
|
20241031,113800,1228237850,21500,21450,21500,21450,60
|
|
20241031,113700,1226948350,21500,21500,21500,21500,49
|
|
20241031,113600,1225894850,21450,21500,21500,21450,37
|
|
20241031,113500,1225099400,21450,21450,21450,21450,992
|
|
20241031,113400,1203821000,21450,21450,21450,21400,9
|
|
20241031,113300,1203628000,21450,21450,21450,21450,301
|
|
20241031,113200,1197171550,21450,21450,21450,21450,7
|
|
20241031,113100,1197021400,21450,21450,21450,21450,21
|
|
20241031,113000,1196570950,21450,21450,21450,21400,5
|
|
20241031,112900,1196463750,21450,21450,21450,21450,1
|
|
20241031,112800,1196442300,21450,21450,21450,21400,508
|
|
20241031,112700,1185568500,21450,21450,21450,21450,15
|
|
20241031,112600,1185246750,21450,21500,21500,21450,53
|
|
20241031,112500,1184109150,21500,21450,21500,21450,392
|
|
20241031,112400,1175698200,21450,21400,21450,21400,234
|
|
20241031,112300,1170685500,21350,21350,21400,21300,741
|
|
20241031,112200,1154868850,21300,21300,21300,21250,369
|
|
20241031,112100,1147012650,21300,21300,21350,21300,99
|
|
20241031,112000,1144903900,21300,21300,21350,21300,137
|
|
20241031,111900,1141985750,21300,21350,21350,21250,985
|
|
20241031,111800,1121001400,21400,21400,21400,21400,13
|
|
20241031,111700,1120723200,21400,21450,21450,21350,223
|
|
20241031,111600,1115951650,21400,21450,21450,21400,56
|
|
20241031,111500,1114750750,21450,21450,21450,21450,1
|
|
20241031,111400,1114729300,21450,21450,21450,21400,19
|
|
20241031,111300,1114322150,21450,21450,21450,21400,9
|
|
20241031,111200,1114129350,21400,21400,21400,21400,31
|
|
20241031,111100,1113465950,21450,21450,21450,21450,3
|
|
20241031,111000,1113401600,21400,21350,21400,21350,331
|
|
20241031,110900,1106320900,21350,21450,21450,21350,180
|
|
20241031,110800,1102472750,21400,21450,21450,21400,165
|
|
20241031,110700,1098941000,21450,21350,21450,21350,75
|
|
20241031,110600,1097333800,21400,21500,21500,21400,239
|
|
20241031,110500,1092209100,21450,21450,21450,21450,28
|
|
20241031,110400,1091608500,21400,21400,21450,21400,254
|
|
20241031,110300,1086172850,21450,21450,21450,21450,1
|
|
20241031,110200,1086151400,21450,21500,21500,21450,145
|
|
20241031,110100,1083041100,21500,21500,21550,21500,244
|
|
20241031,110000,1077795050,21550,21500,21550,21500,2
|
|
20241031,105900,1077752000,21500,21450,21500,21450,1107
|
|
20241031,105800,1053952050,21450,21500,21500,21450,2
|
|
20241031,105700,1053909100,21450,21500,21500,21450,199
|
|
20241031,105600,1049640450,21500,21450,21500,21450,331
|
|
20241031,105500,1042540350,21450,21450,21500,21450,34
|
|
20241031,105400,1041811000,21500,21500,21500,21500,3
|
|
20241031,105300,1041746500,21500,21500,21500,21400,125
|
|
20241031,105200,1039067000,21500,21500,21500,21500,45
|
|
20241031,105100,1038099500,21500,21450,21500,21450,107
|
|
20241031,105000,1035799050,21500,21500,21500,21500,1
|
|
20241031,104900,1035777550,21500,21500,21500,21400,100
|
|
20241031,104800,1033633350,21500,21500,21500,21500,0
|
|
20241031,104700,1033633350,21500,21450,21500,21450,14
|
|
20241031,104600,1033332750,21450,21450,21450,21450,48
|
|
20241031,104500,1032303150,21450,21400,21450,21400,3
|
|
20241031,104400,1032238850,21400,21450,21450,21400,19
|
|
20241031,104300,1031831350,21450,21400,21500,21400,1134
|
|
20241031,104200,1007509100,21400,21400,21400,21300,149
|
|
20241031,104100,1004328850,21400,21400,21400,21400,1
|
|
20241031,104000,1004307450,21400,21350,21400,21350,270
|
|
20241031,103900,998540350,21400,21400,21400,21400,5
|
|
20241031,103800,998433350,21400,21450,21450,21400,165
|
|
20241031,103700,994902250,21450,21400,21450,21400,374
|
|
20241031,103600,986898550,21400,21400,21400,21400,431
|
|
20241031,103500,977675150,21400,21400,21400,21400,373
|
|
20241031,103400,969692950,21450,21450,21450,21450,13
|
|
20241031,103300,969414100,21450,21400,21450,21400,24
|
|
20241031,103200,968900450,21450,21450,21450,21450,4
|
|
20241031,103100,968814650,21450,21400,21450,21400,8
|
|
20241031,103000,968643100,21450,21450,21450,21400,149
|
|
20241031,102900,965447550,21450,21450,21450,21450,11
|
|
20241031,102800,965211600,21450,21450,21450,21350,133
|
|
20241031,102700,962369250,21450,21450,21450,21400,303
|
|
20241031,102600,955884950,21450,21400,21450,21300,673
|
|
20241031,102500,941509800,21400,21400,21400,21400,0
|
|
20241031,102400,941509800,21400,21450,21450,21400,701
|
|
20241031,102300,926499750,21450,21450,21450,21450,102
|
|
20241031,102200,924311850,21450,21450,21450,21450,0
|
|
20241031,102100,924311850,21450,21450,21450,21450,31
|
|
20241031,102000,923646900,21450,21450,21450,21450,3
|
|
20241031,101900,923582550,21400,21400,21400,21400,95
|
|
20241031,101800,921549550,21400,21350,21400,21350,77
|
|
20241031,101700,919903600,21350,21350,21400,21350,231
|
|
20241031,101600,914971650,21400,21400,21400,21400,5
|
|
20241031,101500,914864650,21400,21400,21400,21400,4
|
|
20241031,101400,914779050,21450,21400,21450,21350,143
|
|
20241031,101300,911723650,21400,21350,21400,21350,190
|
|
20241031,101200,907658350,21350,21350,21350,21350,1
|
|
20241031,101100,907637000,21350,21450,21450,21350,516
|
|
20241031,101000,896605650,21450,21450,21500,21450,895
|
|
20241031,100900,877402550,21450,21500,21500,21450,120
|
|
20241031,100800,874823050,21500,21550,21550,21450,442
|
|
20241031,100700,865329500,21500,21450,21500,21400,861
|
|
20241031,100600,846858750,21450,21450,21450,21400,820
|
|
20241031,100500,829271250,21400,21400,21400,21400,40
|
|
20241031,100400,828415250,21400,21400,21450,21400,93
|
|
20241031,100300,826420950,21450,21350,21450,21350,131
|
|
20241031,100200,823614000,21400,21350,21400,21350,1132
|
|
20241031,100100,799413550,21350,21300,21350,21300,50
|
|
20241031,100000,798347050,21300,21350,21350,21200,43
|
|
20241031,095900,797433600,21250,21250,21250,21200,548
|
|
20241031,095800,785788850,21250,21300,21300,21250,44
|
|
20241031,095700,784853600,21300,21350,21350,21300,24
|
|
20241031,095600,784342050,21300,21350,21350,21300,35
|
|
20241031,095500,783594850,21300,21300,21300,21300,48
|
|
20241031,095400,782572450,21300,21300,21300,21300,6
|
|
20241031,095300,782444650,21300,21250,21300,21250,257
|
|
20241031,095200,776971050,21250,21250,21250,21250,148
|
|
20241031,095100,773826050,21250,21250,21300,21250,28
|
|
20241031,095000,773230800,21350,21350,21350,21300,168
|
|
20241031,094900,769649000,21350,21300,21350,21300,840
|
|
20241031,094800,751748550,21250,21200,21250,21200,579
|
|
20241031,094700,739450000,21200,21200,21200,21200,255
|
|
20241031,094600,734044000,21200,21150,21200,21100,583
|
|
20241031,094500,721709900,21150,21150,21150,21150,1
|
|
20241031,094400,721688750,21150,21150,21150,21150,188
|
|
20241031,094300,717712550,21100,21050,21100,21050,363
|
|
20241031,094200,710058250,21050,21000,21050,21000,9847
|
|
20241031,094100,503266000,20950,21000,21000,20950,280
|
|
20241031,094000,497387000,21050,21050,21050,21050,203
|
|
20241031,093900,493113850,21000,21000,21000,21000,12
|
|
20241031,093800,492861850,21000,21000,21050,21000,224
|
|
20241031,093700,488157650,20900,20950,20950,20900,100
|
|
20241031,093600,486066600,20900,20950,21000,20900,182
|
|
20241031,093500,482254150,20900,20850,20900,20850,420
|
|
20241031,093400,473489300,20900,20850,20900,20850,474
|
|
20241031,093300,463606200,20850,20850,20850,20800,32
|
|
20241031,093200,462940350,20850,20900,20900,20800,696
|
|
20241031,093100,448428000,20900,20900,20900,20900,83
|
|
20241031,093000,446693300,20900,20900,20900,20900,34
|
|
20241031,092900,445982700,20900,20900,20950,20850,1066
|
|
20241031,092800,423735850,20950,20950,20950,20950,120
|
|
20241031,092700,421221850,20950,20950,20950,20950,1
|
|
20241031,092600,421200900,21050,20900,21050,20900,3877
|
|
20241031,092500,339964450,20900,20900,20950,20900,187
|
|
20241031,092400,336055450,20950,20950,20950,20950,5
|
|
20241031,092300,335950700,20950,21000,21000,20950,1033
|
|
20241031,092200,314304150,21000,21050,21050,21000,313
|
|
20241031,092100,307716600,21100,21100,21100,21100,215
|
|
20241031,092000,303180100,21100,21050,21100,21050,65
|
|
20241031,091900,301811100,21050,21050,21050,21050,48
|
|
20241031,091800,300800700,21050,21000,21050,20950,165
|
|
20241031,091700,297335650,20900,20950,20950,20900,166
|
|
20241031,091600,293865800,21000,21000,21000,21000,7
|
|
20241031,091500,293718800,21000,20950,21000,20900,2068
|
|
20241031,091400,250486950,20950,21100,21100,20950,1220
|
|
20241031,091300,224855950,21200,21100,21200,21000,999
|
|
20241031,091200,203758650,21000,21100,21100,21000,21
|
|
20241031,091100,203316550,21000,21000,21000,21000,3
|
|
20241031,091000,203253550,21000,21050,21100,20950,447
|
|
20241031,090900,193854050,21050,21000,21050,21000,153
|
|
20241031,090800,190638400,21050,21000,21100,21000,435
|
|
20241031,090700,181499600,21000,21000,21000,20950,152
|
|
20241031,090600,178309050,21000,20900,21000,20900,104
|
|
20241031,090500,176130700,20900,20950,20950,20850,164
|
|
20241031,090400,172705450,20900,21000,21000,20900,878
|
|
20241031,090300,154307050,21000,21100,21200,21000,1508
|
|
20241031,090200,122498250,21150,21050,21150,20950,1782
|
|
20241031,090100,85042400,21050,21000,21100,20950,483
|
|
20241031,090000,74888000,21000,20950,21200,20950,3570
|