584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,184100,5275739200,25100,25100,25100,25100,3860
|
|
20241031,184000,5275739200,25100,25100,25100,25100,0
|
|
20241031,183900,5275739200,25100,25100,25100,25100,0
|
|
20241031,183800,5275739200,25100,25100,25100,25100,0
|
|
20241031,183700,5275739200,25100,25100,25100,25100,0
|
|
20241031,183600,5275739200,25100,25100,25100,25100,0
|
|
20241031,183500,5275739200,25100,25100,25100,25100,0
|
|
20241031,183400,5275739200,25100,25100,25100,25100,0
|
|
20241031,183300,5275739200,25100,25100,25100,25100,0
|
|
20241031,183200,5275739200,25100,25100,25100,25100,0
|
|
20241031,183100,5275739200,25100,25100,25100,25100,0
|
|
20241031,183000,5275739200,25100,25100,25100,25100,0
|
|
20241031,182900,5275739200,25100,25100,25100,25100,0
|
|
20241031,182800,5275739200,25100,25100,25100,25100,0
|
|
20241031,182700,5275739200,25100,25100,25100,25100,0
|
|
20241031,182600,5275739200,25100,25100,25100,25100,0
|
|
20241031,182500,5275739200,25100,25100,25100,25100,0
|
|
20241031,182400,5275739200,25100,25100,25100,25100,0
|
|
20241031,182300,5275739200,25100,25100,25100,25100,0
|
|
20241031,182200,5275739200,25100,25100,25100,25100,0
|
|
20241031,182100,5275739200,25100,25100,25100,25100,0
|
|
20241031,182000,5275739200,25100,25100,25100,25100,0
|
|
20241031,181900,5275739200,25100,25100,25100,25100,0
|
|
20241031,181800,5275739200,25100,25100,25100,25100,0
|
|
20241031,181700,5275739200,25100,25100,25100,25100,0
|
|
20241031,181600,5275739200,25100,25100,25100,25100,0
|
|
20241031,181500,5275739200,25100,25100,25100,25100,0
|
|
20241031,181400,5275739200,25100,25100,25100,25100,0
|
|
20241031,181300,5275739200,25100,25100,25100,25100,0
|
|
20241031,181200,5275739200,25100,25100,25100,25100,0
|
|
20241031,181100,5275739200,25100,25100,25100,25100,3860
|
|
20241031,181000,5275739200,25100,25100,25100,25100,0
|
|
20241031,180900,5275739200,25100,25100,25100,25100,0
|
|
20241031,180800,5275739200,25100,25100,25100,25100,0
|
|
20241031,180700,5275739200,25100,25100,25100,25100,0
|
|
20241031,180600,5275739200,25100,25100,25100,25100,0
|
|
20241031,180500,5275739200,25100,25100,25100,25100,0
|
|
20241031,180400,5275739200,25100,25100,25100,25100,0
|
|
20241031,180300,5275739200,25100,25100,25100,25100,0
|
|
20241031,180200,5275739200,25100,25100,25100,25100,0
|
|
20241031,180100,5275739200,25100,25100,25100,25100,0
|
|
20241031,180000,5275739200,25100,25100,25100,25100,0
|
|
20241031,175900,5275739200,25100,25100,25100,25100,0
|
|
20241031,175800,5275739200,25100,25100,25100,25100,0
|
|
20241031,175700,5275739200,25100,25100,25100,25100,0
|
|
20241031,175600,5275739200,25100,25100,25100,25100,0
|
|
20241031,175500,5275739200,25100,25100,25100,25100,0
|
|
20241031,175400,5275739200,25100,25100,25100,25100,0
|
|
20241031,175300,5275739200,25100,25100,25100,25100,0
|
|
20241031,175200,5275739200,25100,25100,25100,25100,0
|
|
20241031,175100,5275739200,25100,25100,25100,25100,0
|
|
20241031,175000,5275739200,25100,25100,25100,25100,0
|
|
20241031,174900,5275739200,25100,25100,25100,25100,0
|
|
20241031,174800,5275739200,25100,25100,25100,25100,0
|
|
20241031,174700,5275739200,25100,25100,25100,25100,0
|
|
20241031,174600,5275739200,25100,25100,25100,25100,0
|
|
20241031,174500,5275739200,25100,25100,25100,25100,0
|
|
20241031,174400,5275739200,25100,25100,25100,25100,0
|
|
20241031,174300,5275739200,25100,25100,25100,25100,0
|
|
20241031,174200,5275739200,25100,25100,25100,25100,0
|
|
20241031,174100,5275739200,25100,25100,25100,25100,3860
|
|
20241031,174000,5275739200,25100,25100,25100,25100,0
|
|
20241031,173900,5275739200,25100,25100,25100,25100,0
|
|
20241031,173800,5275739200,25100,25100,25100,25100,0
|
|
20241031,173700,5275739200,25100,25100,25100,25100,0
|
|
20241031,173600,5275739200,25100,25100,25100,25100,0
|
|
20241031,173500,5275739200,25100,25100,25100,25100,0
|
|
20241031,173400,5275739200,25100,25100,25100,25100,0
|
|
20241031,173300,5275739200,25100,25100,25100,25100,0
|
|
20241031,173200,5275739200,25100,25100,25100,25100,0
|
|
20241031,173100,5275739200,25100,25100,25100,25100,0
|
|
20241031,173000,5275739200,25100,25100,25100,25100,0
|
|
20241031,172900,5275739200,25100,25100,25100,25100,0
|
|
20241031,172800,5275739200,25100,25100,25100,25100,0
|
|
20241031,172700,5275739200,25100,25100,25100,25100,0
|
|
20241031,172600,5275739200,25100,25100,25100,25100,0
|
|
20241031,172500,5275739200,25100,25100,25100,25100,0
|
|
20241031,172400,5275739200,25100,25100,25100,25100,0
|
|
20241031,172300,5275739200,25100,25100,25100,25100,0
|
|
20241031,172200,5275739200,25100,25100,25100,25100,0
|
|
20241031,172100,5275739200,25100,25100,25100,25100,0
|
|
20241031,172000,5275739200,25100,25100,25100,25100,0
|
|
20241031,171900,5275739200,25100,25100,25100,25100,0
|
|
20241031,171800,5275739200,25100,25100,25100,25100,0
|
|
20241031,171700,5275739200,25100,25100,25100,25100,0
|
|
20241031,171600,5275739200,25100,25100,25100,25100,0
|
|
20241031,171500,5275739200,25100,25100,25100,25100,0
|
|
20241031,171400,5275739200,25100,25100,25100,25100,0
|
|
20241031,171300,5275739200,25100,25100,25100,25100,0
|
|
20241031,171200,5275739200,25100,25100,25100,25100,0
|
|
20241031,171100,5275739200,25100,25100,25100,25100,3860
|
|
20241031,171000,5275739200,25100,25100,25100,25100,0
|
|
20241031,170900,5275739200,25100,25100,25100,25100,0
|
|
20241031,170800,5275739200,25100,25100,25100,25100,0
|
|
20241031,170700,5275739200,25100,25100,25100,25100,0
|
|
20241031,170600,5275739200,25100,25100,25100,25100,0
|
|
20241031,170500,5275739200,25100,25100,25100,25100,0
|
|
20241031,170400,5275739200,25100,25100,25100,25100,0
|
|
20241031,170300,5275739200,25100,25100,25100,25100,0
|
|
20241031,170200,5275739200,25100,25100,25100,25100,0
|
|
20241031,170100,5275739200,25100,25100,25100,25100,0
|
|
20241031,170000,5275739200,25100,25100,25100,25100,0
|
|
20241031,165900,5275739200,25100,25100,25100,25100,0
|
|
20241031,165800,5275739200,25100,25100,25100,25100,0
|
|
20241031,165700,5275739200,25100,25100,25100,25100,0
|
|
20241031,165600,5275739200,25100,25100,25100,25100,0
|
|
20241031,165500,5275739200,25100,25100,25100,25100,0
|
|
20241031,165400,5275739200,25100,25100,25100,25100,0
|
|
20241031,165300,5275739200,25100,25100,25100,25100,0
|
|
20241031,165200,5275739200,25100,25100,25100,25100,0
|
|
20241031,165100,5275739200,25100,25100,25100,25100,0
|
|
20241031,165000,5275739200,25100,25100,25100,25100,0
|
|
20241031,164900,5275739200,25100,25100,25100,25100,0
|
|
20241031,164800,5275739200,25100,25100,25100,25100,0
|
|
20241031,164700,5275739200,25100,25100,25100,25100,0
|
|
20241031,164600,5275739200,25100,25100,25100,25100,0
|
|
20241031,164500,5275739200,25100,25100,25100,25100,0
|
|
20241031,164400,5275739200,25100,25100,25100,25100,0
|
|
20241031,164300,5275739200,25100,25100,25100,25100,0
|
|
20241031,164200,5275739200,25100,25100,25100,25100,0
|
|
20241031,164100,5275739200,25100,25100,25100,25100,3860
|
|
20241031,164000,5275739200,25100,25100,25100,25100,0
|
|
20241031,163900,5275739200,25100,25100,25100,25100,0
|
|
20241031,163800,5275739200,25100,25100,25100,25100,0
|
|
20241031,163700,5275739200,25100,25100,25100,25100,0
|
|
20241031,163600,5275739200,25100,25100,25100,25100,0
|
|
20241031,163500,5275739200,25100,25100,25100,25100,0
|
|
20241031,163400,5275739200,25100,25100,25100,25100,0
|
|
20241031,163300,5275739200,25100,25100,25100,25100,0
|
|
20241031,163200,5275739200,25100,25100,25100,25100,0
|
|
20241031,163100,5275739200,25100,25100,25100,25100,0
|
|
20241031,163000,5275739200,25100,25100,25100,25100,0
|
|
20241031,162900,5275739200,25100,25100,25100,25100,0
|
|
20241031,162800,5275739200,25100,25100,25100,25100,0
|
|
20241031,162700,5275739200,25100,25100,25100,25100,0
|
|
20241031,162600,5275739200,25100,25100,25100,25100,0
|
|
20241031,162500,5275739200,25100,25100,25100,25100,0
|
|
20241031,162400,5275739200,25100,25100,25100,25100,0
|
|
20241031,162300,5275739200,25100,25100,25100,25100,0
|
|
20241031,162200,5275739200,25100,25100,25100,25100,0
|
|
20241031,162100,5275739200,25100,25100,25100,25100,0
|
|
20241031,162000,5275739200,25100,25100,25100,25100,0
|
|
20241031,161900,5275739200,25100,25100,25100,25100,0
|
|
20241031,161800,5275739200,25100,25100,25100,25100,0
|
|
20241031,161700,5275739200,25100,25100,25100,25100,0
|
|
20241031,161600,5275739200,25100,25100,25100,25100,0
|
|
20241031,161500,5275739200,25100,25100,25100,25100,0
|
|
20241031,161400,5275739200,25100,25100,25100,25100,0
|
|
20241031,161300,5275739200,25100,25100,25100,25100,0
|
|
20241031,161200,5275739200,25100,25100,25100,25100,0
|
|
20241031,161100,5275739200,25100,25100,25100,25100,3860
|
|
20241031,161000,5275739200,25100,25100,25100,25100,0
|
|
20241031,160900,5275739200,25100,25100,25100,25100,0
|
|
20241031,160800,5275739200,25100,25100,25100,25100,0
|
|
20241031,160700,5275739200,25100,25100,25100,25100,0
|
|
20241031,160600,5275739200,25100,25100,25100,25100,0
|
|
20241031,160500,5275739200,25100,25100,25100,25100,0
|
|
20241031,160400,5275739200,25100,25100,25100,25100,0
|
|
20241031,160300,5275739200,25100,25100,25100,25100,0
|
|
20241031,160200,5275739200,25100,25100,25100,25100,0
|
|
20241031,160100,5275739200,25100,25100,25100,25100,0
|
|
20241031,160000,5275739200,25100,25100,25100,25100,0
|
|
20241031,155900,5275739200,25100,25100,25100,25100,0
|
|
20241031,155800,5275739200,25100,25100,25100,25100,0
|
|
20241031,155700,5275739200,25100,25100,25100,25100,0
|
|
20241031,155600,5275739200,25100,25100,25100,25100,0
|
|
20241031,155500,5275739200,25100,25100,25100,25100,0
|
|
20241031,155400,5275739200,25100,25100,25100,25100,0
|
|
20241031,155300,5275739200,25100,25100,25100,25100,0
|
|
20241031,155200,5275739200,25100,25100,25100,25100,0
|
|
20241031,155100,5275739200,25100,25100,25100,25100,0
|
|
20241031,155000,5275739200,25100,25100,25100,25100,0
|
|
20241031,154900,5275739200,25100,25100,25100,25100,0
|
|
20241031,154800,5275739200,25100,25100,25100,25100,0
|
|
20241031,154700,5275739200,25100,25100,25100,25100,0
|
|
20241031,154600,5275739200,25100,25100,25100,25100,0
|
|
20241031,154500,5275739200,25100,25100,25100,25100,0
|
|
20241031,154400,5275739200,25100,25100,25100,25100,0
|
|
20241031,154300,5275739200,25100,25100,25100,25100,0
|
|
20241031,154200,5275739200,25100,25100,25100,25100,0
|
|
20241031,154100,5275739200,25100,25100,25100,25100,3860
|
|
20241031,154000,5275739200,25100,25100,25100,25100,0
|
|
20241031,153900,5275739200,25100,25100,25100,25100,0
|
|
20241031,153800,5275739200,25100,25100,25100,25100,0
|
|
20241031,153700,5275739200,25100,25100,25100,25100,0
|
|
20241031,153600,5275739200,25100,25100,25100,25100,0
|
|
20241031,153500,5275739200,25100,25100,25100,25100,0
|
|
20241031,153400,5275739200,25100,25100,25100,25100,0
|
|
20241031,153300,5275739200,25100,25100,25100,25100,0
|
|
20241031,153200,5275739200,25100,25100,25100,25100,0
|
|
20241031,153100,5275739200,25100,25100,25100,25100,0
|
|
20241031,153000,5275739200,25100,25100,25100,25100,3860
|
|
20241031,152900,5178853200,25100,25100,25100,25100,0
|
|
20241031,152800,5178853200,25100,25100,25100,25100,0
|
|
20241031,152700,5178853200,25100,25100,25100,25100,0
|
|
20241031,152600,5178853200,25100,25100,25100,25100,0
|
|
20241031,152500,5178853200,25100,25100,25100,25100,0
|
|
20241031,152400,5178853200,25100,25100,25100,25100,0
|
|
20241031,152300,5178853200,25100,25100,25100,25100,0
|
|
20241031,152200,5178853200,25100,25100,25100,25100,0
|
|
20241031,152100,5178853200,25100,25100,25100,25100,0
|
|
20241031,152000,5178853200,25100,25100,25100,25100,0
|
|
20241031,151900,5178853200,25100,25050,25150,25050,312
|
|
20241031,151800,5171032400,25100,25050,25100,25050,2264
|
|
20241031,151700,5114313650,25050,25100,25150,25050,4882
|
|
20241031,151600,4991988750,25150,25100,25150,25100,996
|
|
20241031,151500,4966985850,25100,25100,25100,25100,90
|
|
20241031,151400,4964726850,25100,25150,25150,25100,858
|
|
20241031,151300,4943164550,25150,25100,25150,25100,289
|
|
20241031,151200,4935897100,25100,25100,25100,25100,94
|
|
20241031,151100,4933537700,25100,25100,25150,25100,186
|
|
20241031,151000,4928867600,25150,25200,25200,25150,785
|
|
20241031,150900,4909123700,25200,25200,25250,25200,823
|
|
20241031,150800,4888377850,25200,25200,25250,25200,192
|
|
20241031,150700,4883539400,25200,25200,25250,25200,180
|
|
20241031,150600,4879003300,25250,25250,25250,25200,83
|
|
20241031,150500,4876907600,25200,25200,25200,25200,246
|
|
20241031,150400,4870708400,25200,25200,25250,25200,131
|
|
20241031,150300,4867404450,25200,25200,25250,25200,87
|
|
20241031,150200,4865209550,25250,25200,25250,25200,198
|
|
20241031,150100,4860219250,25200,25200,25200,25200,50
|
|
20241031,150000,4858959250,25250,25350,25350,25250,1251
|
|
20241031,145900,4827359650,25350,25250,25350,25250,164
|
|
20241031,145800,4823205750,25300,25300,25350,25300,281
|
|
20241031,145700,4816093350,25300,25350,25350,25300,484
|
|
20241031,145600,4803843950,25350,25400,25400,25350,600
|
|
20241031,145500,4788631700,25350,25350,25400,25350,244
|
|
20241031,145400,4782443450,25350,25450,25450,25350,302
|
|
20241031,145300,4774769300,25400,25400,25450,25350,694
|
|
20241031,145200,4757141950,25400,25350,25400,25300,890
|
|
20241031,145100,4734593450,25300,25250,25300,25250,919
|
|
20241031,145000,4711345350,25250,25250,25300,25250,140
|
|
20241031,144900,4707807050,25250,25250,25300,25250,248
|
|
20241031,144800,4701542150,25250,25250,25300,25250,142
|
|
20241031,144700,4697951900,25250,25300,25300,25250,188
|
|
20241031,144600,4693195900,25300,25250,25300,25250,403
|
|
20241031,144500,4683009000,25250,25250,25300,25250,33
|
|
20241031,144400,4682175000,25300,25250,25300,25250,109
|
|
20241031,144300,4679418750,25250,25300,25300,25250,148
|
|
20241031,144200,4675675950,25300,25250,25300,25250,663
|
|
20241031,144100,4658903550,25250,25250,25300,25250,366
|
|
20241031,144000,4649658550,25250,25250,25300,25250,128
|
|
20241031,143900,4646421800,25250,25250,25300,25250,286
|
|
20241031,143800,4639197150,25250,25300,25300,25250,99
|
|
20241031,143700,4636694100,25300,25300,25300,25250,112
|
|
20241031,143600,4633863500,25300,25250,25300,25250,207
|
|
20241031,143500,4628634450,25300,25250,25300,25250,99
|
|
20241031,143400,4626130400,25250,25250,25300,25250,87
|
|
20241031,143300,4623931100,25250,25300,25300,25250,287
|
|
20241031,143200,4616679350,25250,25250,25300,25250,144
|
|
20241031,143100,4613036650,25300,25300,25300,25250,153
|
|
20241031,143000,4609167350,25300,25250,25300,25250,218
|
|
20241031,142900,4603661250,25300,25200,25300,25200,146
|
|
20241031,142800,4599972000,25200,25200,25250,25200,104
|
|
20241031,142700,4597346850,25200,25250,25250,25200,123
|
|
20241031,142600,4594242650,25250,25200,25250,25200,220
|
|
20241031,142500,4588687950,25250,25200,25250,25200,205
|
|
20241031,142400,4583519300,25200,25200,25250,25200,254
|
|
20241031,142300,4577114550,25250,25250,25250,25200,254
|
|
20241031,142200,4570701400,25200,25200,25250,25200,88
|
|
20241031,142100,4568481500,25250,25200,25250,25200,82
|
|
20241031,142000,4566412150,25200,25250,25250,25200,230
|
|
20241031,141900,4560612300,25200,25250,25250,25200,340
|
|
20241031,141800,4552040300,25250,25200,25250,25200,77
|
|
20241031,141700,4550096400,25250,25300,25300,25250,82
|
|
20241031,141600,4548022250,25250,25200,25250,25150,104
|
|
20241031,141500,4545399250,25200,25200,25200,25150,40
|
|
20241031,141400,4544391400,25200,25300,25300,25150,888
|
|
20241031,141300,4521990200,25250,25250,25300,25250,128
|
|
20241031,141200,4518753250,25200,25250,25250,25200,69
|
|
20241031,141100,4517011250,25200,25200,25250,25200,446
|
|
20241031,141000,4505768300,25250,25200,25250,25200,179
|
|
20241031,140900,4501248750,25200,25200,25250,25200,109
|
|
20241031,140800,4498496900,25200,25250,25250,25200,440
|
|
20241031,140700,4487394650,25250,25200,25250,25200,4
|
|
20241031,140600,4487293800,25200,25250,25250,25200,99
|
|
20241031,140500,4484798950,25250,25250,25250,25200,678
|
|
20241031,140400,4467680700,25250,25250,25250,25250,2
|
|
20241031,140300,4467630200,25250,25250,25300,25250,35
|
|
20241031,140200,4466745150,25250,25300,25300,25250,15
|
|
20241031,140100,4466365750,25250,25250,25300,25250,311
|
|
20241031,140000,4458512900,25250,25250,25300,25250,15
|
|
20241031,135900,4458133800,25300,25200,25300,25200,202
|
|
20241031,135800,4453033300,25250,25200,25250,25200,154
|
|
20241031,135700,4449152450,25200,25200,25200,25200,27
|
|
20241031,135600,4448472050,25200,25200,25200,25200,28
|
|
20241031,135500,4447766450,25250,25200,25250,25200,156
|
|
20241031,135400,4443835200,25250,25200,25250,25200,446
|
|
20241031,135300,4432581000,25200,25200,25250,25200,336
|
|
20241031,135200,4424103800,25250,25250,25300,25200,394
|
|
20241031,135100,4414163850,25200,25250,25250,25200,18
|
|
20241031,135000,4413709400,25200,25150,25200,25150,112
|
|
20241031,134900,4410887400,25200,25150,25200,25150,449
|
|
20241031,134800,4399580050,25200,25200,25250,25150,334
|
|
20241031,134700,4391162850,25150,25150,25150,25150,108
|
|
20241031,134600,4388446650,25150,25100,25150,25100,596
|
|
20241031,134500,4373479600,25100,25100,25150,25100,161
|
|
20241031,134400,4369431100,25150,25100,25150,25100,4
|
|
20241031,134300,4369330600,25100,25100,25150,25100,24
|
|
20241031,134200,4368728050,25100,25100,25100,25100,161
|
|
20241031,134100,4364686950,25100,25050,25150,25050,64
|
|
20241031,134000,4363080550,25050,25050,25100,25050,19
|
|
20241031,133900,4362604400,25050,25100,25100,25050,351
|
|
20241031,133800,4353811750,25050,25100,25100,25050,76
|
|
20241031,133700,4351906800,25050,25050,25100,25050,189
|
|
20241031,133600,4347172050,25050,25100,25100,25050,262
|
|
20241031,133500,4340603250,25100,25150,25200,25100,201
|
|
20241031,133400,4335548100,25200,25100,25200,25100,6
|
|
20241031,133300,4335397350,25100,25250,25250,25100,407
|
|
20241031,133200,4325136800,25250,25300,25300,25200,177
|
|
20241031,133100,4320666900,25300,25300,25300,25250,583
|
|
20241031,133000,4305919100,25300,25200,25300,25150,580
|
|
20241031,132900,4291292100,25250,25150,25250,25150,1574
|
|
20241031,132800,4251654450,25150,25100,25150,25100,1028
|
|
20241031,132700,4225829800,25100,24950,25100,24900,642
|
|
20241031,132600,4209768050,25050,24800,25050,24800,1711
|
|
20241031,132500,4167109200,24800,24800,24850,24800,68
|
|
20241031,132400,4165422700,24800,24800,24800,24800,164
|
|
20241031,132300,4161355500,24800,24800,24800,24800,148
|
|
20241031,132200,4157685100,24800,24850,24850,24800,121
|
|
20241031,132100,4154680250,24850,24900,24900,24850,421
|
|
20241031,132000,4144211050,24850,24800,24900,24800,1073
|
|
20241031,131900,4117547700,24800,24800,24800,24800,170
|
|
20241031,131800,4113331700,24800,24800,24850,24800,112
|
|
20241031,131700,4110553650,24800,24800,24850,24800,237
|
|
20241031,131600,4104675800,24850,24800,24850,24800,76
|
|
20241031,131500,4102789100,24850,24800,24850,24800,45
|
|
20241031,131400,4101671200,24800,24850,24850,24800,129
|
|
20241031,131300,4098471850,24850,24800,24850,24800,67
|
|
20241031,131200,4096809000,24800,24850,24850,24800,53
|
|
20241031,131100,4095494000,24850,24800,24850,24800,126
|
|
20241031,131000,4092369150,24800,24800,24850,24800,93
|
|
20241031,130900,4090061200,24800,24800,24800,24800,359
|
|
20241031,130800,4081158000,24800,24800,24850,24800,1009
|
|
20241031,130700,4056129550,24800,24850,24900,24800,115
|
|
20241031,130600,4053272200,24850,24850,24850,24800,1332
|
|
20241031,130500,4020210400,24850,24850,24900,24850,148
|
|
20241031,130400,4016529900,24900,24900,24900,24850,42
|
|
20241031,130300,4015484400,24900,24850,24900,24850,181
|
|
20241031,130200,4010981750,24850,24900,24900,24850,71
|
|
20241031,130100,4009214200,24850,24850,24900,24850,53
|
|
20241031,130000,4007896450,24850,24850,24900,24850,311
|
|
20241031,125900,4000165000,24850,24850,24900,24850,54
|
|
20241031,125800,3998822700,24850,24850,24900,24850,36
|
|
20241031,125700,3997927700,24850,24900,24950,24850,982
|
|
20241031,125600,3973475900,24900,24900,24900,24900,56
|
|
20241031,125500,3972081500,24900,24950,25000,24900,642
|
|
20241031,125400,3956061100,25000,24950,25000,24950,72
|
|
20241031,125300,3954262050,24950,24950,25000,24950,183
|
|
20241031,125200,3949694700,24950,25000,25000,24950,107
|
|
20241031,125100,3947020700,25000,25000,25000,24950,94
|
|
20241031,125000,3944672600,25000,24950,25000,24950,96
|
|
20241031,124900,3942275900,24950,24950,24950,24950,37
|
|
20241031,124800,3941352750,24950,24950,24950,24950,107
|
|
20241031,124700,3938683100,25000,24950,25000,24950,126
|
|
20241031,124600,3935535750,25000,25000,25000,24950,166
|
|
20241031,124500,3931393950,24950,25000,25000,24950,40
|
|
20241031,124400,3930395900,25000,25000,25000,24950,16
|
|
20241031,124300,3929996100,24950,25000,25050,24950,359
|
|
20241031,124200,3921025550,25000,25000,25050,25000,141
|
|
20241031,124100,3917498500,25000,25000,25000,25000,514
|
|
20241031,124000,3904648500,24950,24950,25000,24950,269
|
|
20241031,123900,3897927700,25000,25000,25000,24950,203
|
|
20241031,123800,3892861150,24950,25000,25000,24950,71
|
|
20241031,123700,3891088550,25000,25000,25000,24950,12
|
|
20241031,123600,3890788600,24950,24950,25000,24950,40
|
|
20241031,123500,3889790450,24950,24950,25000,24950,143
|
|
20241031,123400,3886222550,25000,25000,25000,24950,66
|
|
20241031,123300,3884574750,25000,24950,25000,24950,25
|
|
20241031,123200,3883950050,24950,25000,25000,24950,79
|
|
20241031,123100,3881977800,24950,25000,25000,24950,62
|
|
20241031,123000,3880428100,25000,24950,25000,24950,64
|
|
20241031,122900,3878830150,25000,25000,25000,24950,24
|
|
20241031,122800,3878230200,24950,24950,25000,24950,66
|
|
20241031,122700,3876582150,25000,24950,25000,24950,32
|
|
20241031,122600,3875782400,25000,25000,25000,24950,63
|
|
20241031,122500,3874209100,25000,24950,25000,24950,77
|
|
20241031,122400,3872284750,24950,25000,25000,24950,64
|
|
20241031,122300,3870686400,25000,25000,25000,24950,344
|
|
20241031,122200,3862103450,24950,24950,25000,24950,73
|
|
20241031,122100,3860281850,24950,25000,25000,24950,13
|
|
20241031,122000,3859956900,24950,24950,25000,24950,89
|
|
20241031,121900,3857736300,24950,24950,24950,24950,186
|
|
20241031,121800,3853095600,24900,24950,24950,24900,42
|
|
20241031,121700,3852049700,24950,24950,24950,24900,249
|
|
20241031,121600,3845847150,24950,25050,25050,24950,656
|
|
20241031,121500,3829449100,25000,25000,25050,25000,47
|
|
20241031,121400,3828273950,25050,25050,25050,25050,103
|
|
20241031,121300,3825693800,25000,25000,25050,25000,45
|
|
20241031,121200,3824568500,25050,25000,25050,24950,21
|
|
20241031,121100,3824043550,25000,24900,25000,24900,61
|
|
20241031,121000,3822522250,24900,24950,25000,24900,43
|
|
20241031,120900,3821448150,24950,25000,25000,24950,387
|
|
20241031,120800,3811785300,25000,24950,25000,24950,1005
|
|
20241031,120700,3786661450,24950,24950,24950,24900,142
|
|
20241031,120600,3783120450,24900,24900,24900,24900,230
|
|
20241031,120500,3777393450,24900,24900,24950,24900,556
|
|
20241031,120400,3763525600,24950,24950,24950,24900,36
|
|
20241031,120300,3762627700,24900,24900,24900,24900,34
|
|
20241031,120200,3761781100,24900,24900,24900,24850,133
|
|
20241031,120100,3758469650,24900,24900,24950,24900,441
|
|
20241031,120000,3747488700,24900,24850,24900,24850,55
|
|
20241031,115900,3746121850,24850,24850,24900,24850,252
|
|
20241031,115800,3739859500,24900,24850,24900,24850,177
|
|
20241031,115700,3735460900,24900,24850,24900,24850,108
|
|
20241031,115600,3732776100,24900,24850,24900,24850,69
|
|
20241031,115500,3731061050,24900,24850,24900,24850,171
|
|
20241031,115400,3726809650,24900,24850,24900,24850,97
|
|
20241031,115300,3724399100,24850,24850,24900,24850,149
|
|
20241031,115200,3720694950,24900,24850,24900,24850,59
|
|
20241031,115100,3719227900,24900,24900,24950,24850,253
|
|
20241031,115000,3712933100,24850,24800,24900,24800,429
|
|
20241031,114900,3702287950,24850,24800,24850,24800,169
|
|
20241031,114800,3698096550,24800,24900,24950,24800,1755
|
|
20241031,114700,3654415000,24950,24900,24950,24900,192
|
|
20241031,114600,3649633700,24850,24900,24900,24850,514
|
|
20241031,114500,3636839500,24900,24850,24900,24850,537
|
|
20241031,114400,3623471800,24900,24850,24900,24850,434
|
|
20241031,114300,3612683900,24850,24800,24850,24800,120
|
|
20241031,114200,3609707750,24800,24850,24850,24800,273
|
|
20241031,114100,3602928300,24850,24800,24850,24800,448
|
|
20241031,114000,3591795750,24850,24750,24850,24750,427
|
|
20241031,113900,3581208950,24750,24750,24800,24750,711
|
|
20241031,113800,3563596550,24750,24750,24750,24700,356
|
|
20241031,113700,3554788300,24700,24800,24800,24700,1954
|
|
20241031,113600,3506447400,24750,24700,24750,24700,793
|
|
20241031,113500,3486829800,24700,24650,24750,24650,827
|
|
20241031,113400,3466408550,24700,24650,24700,24600,1558
|
|
20241031,113300,3427958500,24600,24550,24700,24450,2362
|
|
20241031,113200,3369925700,24700,24750,24750,24550,2347
|
|
20241031,113100,3312021350,24800,24800,24850,24750,1007
|
|
20241031,113000,3287048800,24800,24800,24800,24150,9757
|
|
20241031,112900,3046997800,24800,24900,24900,24800,2057
|
|
20241031,112800,2995898050,24900,25100,25100,24900,8185
|
|
20241031,112700,2791391750,25100,25150,25200,25100,2808
|
|
20241031,112600,2720862250,25150,25150,25200,25150,178
|
|
20241031,112500,2716379900,25150,25150,25200,25150,196
|
|
20241031,112400,2711445350,25150,25200,25200,25150,132
|
|
20241031,112300,2708125150,25200,25200,25200,25150,307
|
|
20241031,112200,2700392750,25200,25200,25200,25150,616
|
|
20241031,112100,2684888100,25200,25200,25200,25150,476
|
|
20241031,112000,2672897450,25150,25250,25300,25150,3409
|
|
20241031,111900,2586942550,25250,25300,25300,25200,918
|
|
20241031,111800,2563766050,25250,25300,25350,25200,2272
|
|
20241031,111700,2506359250,25300,25400,25450,25300,3047
|
|
20241031,111600,2429000100,25400,25450,25450,25400,58
|
|
20241031,111500,2427526750,25400,25400,25450,25400,125
|
|
20241031,111400,2424351100,25400,25450,25500,25400,841
|
|
20241031,111300,2402949300,25500,25500,25500,25450,80
|
|
20241031,111200,2400912400,25500,25500,25500,25450,132
|
|
20241031,111100,2397552150,25450,25500,25500,25450,62
|
|
20241031,111000,2395974100,25500,25450,25500,25450,133
|
|
20241031,110900,2392588250,25450,25500,25500,25450,39
|
|
20241031,110800,2391595350,25500,25450,25500,25400,306
|
|
20241031,110700,2383806300,25450,25450,25450,25400,62
|
|
20241031,110600,2382231350,25400,25500,25500,25400,377
|
|
20241031,110500,2372636850,25500,25450,25500,25450,326
|
|
20241031,110400,2364338250,25500,25500,25500,25500,22
|
|
20241031,110300,2363777250,25500,25500,25500,25450,50
|
|
20241031,110200,2362504250,25500,25450,25500,25450,2
|
|
20241031,110100,2362453300,25450,25500,25500,25450,8
|
|
20241031,110000,2362249500,25450,25450,25500,25450,159
|
|
20241031,105900,2358200500,25450,25450,25450,25450,32
|
|
20241031,105800,2357386100,25450,25500,25500,25450,17
|
|
20241031,105700,2356952950,25450,25500,25500,25450,60
|
|
20241031,105600,2355424800,25450,25400,25550,25400,404
|
|
20241031,105500,2345128550,25450,25450,25500,25450,133
|
|
20241031,105400,2341742250,25500,25550,25550,25500,1713
|
|
20241031,105300,2297977250,25550,25600,25600,25550,18
|
|
20241031,105200,2297516750,25600,25550,25600,25550,40
|
|
20241031,105100,2296494600,25600,25500,25600,25500,336
|
|
20241031,105000,2287922250,25500,25550,25550,25500,58
|
|
20241031,104900,2286442950,25550,25550,25550,25550,129
|
|
20241031,104800,2283147000,25550,25550,25600,25550,109
|
|
20241031,104700,2280362000,25500,25400,25500,25400,1046
|
|
20241031,104600,2253717700,25400,25400,25450,25400,319
|
|
20241031,104500,2245599600,25400,25400,25450,25400,17
|
|
20241031,104400,2245167750,25400,25350,25450,25350,548
|
|
20241031,104300,2231241350,25400,25400,25450,25400,1162
|
|
20241031,104200,2201721050,25400,25500,25500,25400,535
|
|
20241031,104100,2188107550,25500,25450,25500,25450,3
|
|
20241031,104000,2188031150,25450,25500,25550,25450,355
|
|
20241031,103900,2178975550,25500,25450,25550,25450,590
|
|
20241031,103800,2163930750,25450,25450,25450,25450,34
|
|
20241031,103700,2163065450,25500,25500,25500,25450,850
|
|
20241031,103600,2141430150,25500,25500,25500,25450,61
|
|
20241031,103500,2139876350,25450,25400,25500,25400,134
|
|
20241031,103400,2136467350,25450,25450,25450,25400,165
|
|
20241031,103300,2132269700,25450,25450,25450,25400,361
|
|
20241031,103200,2123082300,25450,25450,25500,25450,364
|
|
20241031,103100,2113817300,25450,25450,25450,25450,250
|
|
20241031,103000,2107454800,25400,25550,25550,25400,1322
|
|
20241031,102900,2073777800,25500,25500,25550,25500,173
|
|
20241031,102800,2069366200,25550,25550,25550,25550,101
|
|
20241031,102700,2066785650,25550,25500,25550,25500,88
|
|
20241031,102600,2064539100,25500,25500,25500,25500,196
|
|
20241031,102500,2059541100,25550,25600,25650,25550,1047
|
|
20241031,102400,2032754750,25650,25650,25650,25600,96
|
|
20241031,102300,2030293450,25600,25600,25650,25600,89
|
|
20241031,102200,2028013050,25650,25600,25650,25600,8
|
|
20241031,102100,2027808100,25600,25550,25600,25550,478
|
|
20241031,102000,2015573150,25600,25550,25600,25550,526
|
|
20241031,101900,2002110050,25600,25600,25650,25600,692
|
|
20241031,101800,1984392750,25650,25650,25650,25650,3
|
|
20241031,101700,1984315800,25600,25600,25650,25600,137
|
|
20241031,101600,1980808550,25650,25550,25650,25550,99
|
|
20241031,101500,1978274450,25550,25550,25550,25550,37
|
|
20241031,101400,1977329100,25550,25550,25550,25500,120
|
|
20241031,101300,1974263550,25550,25550,25550,25500,92
|
|
20241031,101200,1971913500,25550,25550,25550,25550,140
|
|
20241031,101100,1968336500,25550,25600,25650,25550,537
|
|
20241031,101000,1954590900,25600,25550,25600,25550,196
|
|
20241031,100900,1949573600,25600,25600,25600,25550,140
|
|
20241031,100800,1945991900,25600,25550,25600,25550,49
|
|
20241031,100700,1944737750,25600,25600,25600,25550,164
|
|
20241031,100600,1940543950,25550,25600,25600,25550,43
|
|
20241031,100500,1939443500,25550,25550,25600,25550,140
|
|
20241031,100400,1935864300,25600,25550,25600,25550,281
|
|
20241031,100300,1928671050,25550,25600,25600,25550,91
|
|
20241031,100200,1926345850,25550,25600,25600,25550,380
|
|
20241031,100100,1916626800,25700,25650,25700,25600,187
|
|
20241031,100000,1911833300,25650,25600,25650,25600,95
|
|
20241031,095900,1909398400,25600,25650,25650,25600,328
|
|
20241031,095800,1900995200,25650,25600,25650,25600,116
|
|
20241031,095700,1898021650,25600,25600,25600,25600,25
|
|
20241031,095600,1897381650,25550,25550,25600,25550,608
|
|
20241031,095500,1881819350,25550,25550,25550,25550,31
|
|
20241031,095400,1881027300,25550,25550,25600,25550,300
|
|
20241031,095300,1873362000,25550,25550,25550,25550,377
|
|
20241031,095200,1863729650,25550,25500,25550,25500,446
|
|
20241031,095100,1852354250,25550,25500,25550,25500,38
|
|
20241031,095000,1851384200,25500,25450,25500,25450,203
|
|
20241031,094900,1846213000,25450,25400,25450,25400,604
|
|
20241031,094800,1830852550,25400,25500,25500,25400,3407
|
|
20241031,094700,1744073400,25550,25550,25550,25550,182
|
|
20241031,094600,1739423300,25600,25550,25600,25550,119
|
|
20241031,094500,1736380300,25550,25500,25550,25500,142
|
|
20241031,094400,1732756000,25500,25500,25500,25500,91
|
|
20241031,094300,1730435500,25450,25500,25500,25450,329
|
|
20241031,094200,1722047700,25500,25500,25550,25500,511
|
|
20241031,094100,1709017150,25500,25550,25550,25500,158
|
|
20241031,094000,1704988100,25500,25450,25500,25400,5340
|
|
20241031,093900,1569299000,25550,25500,25600,25500,992
|
|
20241031,093800,1543987900,25500,25500,25600,25500,2054
|
|
20241031,093700,1491559300,25550,25650,25700,25450,7410
|
|
20241031,093600,1302151450,25700,25650,25700,25600,2518
|
|
20241031,093500,1237596500,25700,25700,25750,25700,1280
|
|
20241031,093400,1204696050,25750,25750,25800,25700,1240
|
|
20241031,093300,1172789700,25750,25750,25800,25750,563
|
|
20241031,093200,1158290550,25800,25800,25800,25800,55
|
|
20241031,093100,1156871550,25800,25850,25850,25750,258
|
|
20241031,093000,1150220700,25800,25850,25900,25700,1581
|
|
20241031,092900,1109515750,25850,25850,25900,25800,744
|
|
20241031,092800,1090306900,25900,26000,26100,25900,3318
|
|
20241031,092700,1004121550,26050,26100,26100,26000,3118
|
|
20241031,092600,922901400,26150,26250,26250,26150,284
|
|
20241031,092500,915461150,26300,26400,26400,26250,2304
|
|
20241031,092400,854932600,26400,26350,26500,26250,2264
|
|
20241031,092300,795372150,26500,26400,26500,26350,869
|
|
20241031,092200,772437350,26400,26450,26450,26350,1318
|
|
20241031,092100,737643200,26450,26650,26700,26450,1498
|
|
20241031,092000,697914100,26650,26650,26700,26600,796
|
|
20241031,091900,676690150,26700,26650,26800,26600,1630
|
|
20241031,091800,633181950,26650,26650,26700,26500,1487
|
|
20241031,091700,593627800,26650,26850,26850,26650,1378
|
|
20241031,091600,556751600,26850,26900,26950,26850,676
|
|
20241031,091500,538553250,26900,26900,26950,26900,778
|
|
20241031,091400,517597350,26900,26900,26950,26850,1562
|
|
20241031,091300,475575600,26900,26850,27000,26850,1404
|
|
20241031,091200,437759350,26900,26950,27050,26850,2106
|
|
20241031,091100,380991200,26900,26650,26950,26650,4020
|
|
20241031,091000,273148850,26700,26400,26800,26300,3664
|
|
20241031,090900,175567650,26400,26450,26450,26300,443
|
|
20241031,090800,163889050,26450,26400,26500,26350,479
|
|
20241031,090700,151208150,26400,26550,26550,26350,1330
|
|
20241031,090600,116051250,26500,26550,26550,26450,530
|
|
20241031,090500,102006100,26550,26500,26550,26450,821
|
|
20241031,090400,80228100,26500,26500,26500,26250,1843
|
|
20241031,090300,31699400,26450,26300,26450,26300,130
|
|
20241031,090200,28262250,26250,26100,26250,26100,288
|
|
20241031,090100,20718850,26100,26100,26200,26100,157
|
|
20241031,090000,16618850,26100,26250,26250,26050,632
|