592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,184900,1863928000,374500,374500,374500,374500,609
|
|
20231031,184800,1863928000,374500,374500,374500,374500,0
|
|
20231031,184700,1863928000,374500,374500,374500,374500,0
|
|
20231031,184600,1863928000,374500,374500,374500,374500,0
|
|
20231031,184500,1863928000,374500,374500,374500,374500,0
|
|
20231031,184400,1863928000,374500,374500,374500,374500,0
|
|
20231031,184300,1863928000,374500,374500,374500,374500,0
|
|
20231031,184200,1863928000,374500,374500,374500,374500,0
|
|
20231031,184100,1863928000,374500,374500,374500,374500,0
|
|
20231031,184000,1863928000,374500,374500,374500,374500,0
|
|
20231031,183900,1863928000,374500,374500,374500,374500,0
|
|
20231031,183800,1863928000,374500,374500,374500,374500,0
|
|
20231031,183700,1863928000,374500,374500,374500,374500,0
|
|
20231031,183600,1863928000,374500,374500,374500,374500,0
|
|
20231031,183500,1863928000,374500,374500,374500,374500,0
|
|
20231031,183400,1863928000,374500,374500,374500,374500,0
|
|
20231031,183300,1863928000,374500,374500,374500,374500,0
|
|
20231031,183200,1863928000,374500,374500,374500,374500,0
|
|
20231031,183100,1863928000,374500,374500,374500,374500,0
|
|
20231031,183000,1863928000,374500,374500,374500,374500,0
|
|
20231031,182900,1863928000,374500,374500,374500,374500,0
|
|
20231031,182800,1863928000,374500,374500,374500,374500,0
|
|
20231031,182700,1863928000,374500,374500,374500,374500,0
|
|
20231031,182600,1863928000,374500,374500,374500,374500,0
|
|
20231031,182500,1863928000,374500,374500,374500,374500,0
|
|
20231031,182400,1863928000,374500,374500,374500,374500,0
|
|
20231031,182300,1863928000,374500,374500,374500,374500,0
|
|
20231031,182200,1863928000,374500,374500,374500,374500,0
|
|
20231031,182100,1863928000,374500,374500,374500,374500,0
|
|
20231031,182000,1863928000,374500,374500,374500,374500,0
|
|
20231031,181900,1863928000,374500,374500,374500,374500,609
|
|
20231031,181800,1863928000,374500,374500,374500,374500,0
|
|
20231031,181700,1863928000,374500,374500,374500,374500,0
|
|
20231031,181600,1863928000,374500,374500,374500,374500,0
|
|
20231031,181500,1863928000,374500,374500,374500,374500,0
|
|
20231031,181400,1863928000,374500,374500,374500,374500,0
|
|
20231031,181300,1863928000,374500,374500,374500,374500,0
|
|
20231031,181200,1863928000,374500,374500,374500,374500,0
|
|
20231031,181100,1863928000,374500,374500,374500,374500,0
|
|
20231031,181000,1863928000,374500,374500,374500,374500,0
|
|
20231031,180900,1863928000,374500,374500,374500,374500,0
|
|
20231031,180800,1863928000,374500,374500,374500,374500,0
|
|
20231031,180700,1863928000,374500,374500,374500,374500,0
|
|
20231031,180600,1863928000,374500,374500,374500,374500,0
|
|
20231031,180500,1863928000,374500,374500,374500,374500,0
|
|
20231031,180400,1863928000,374500,374500,374500,374500,0
|
|
20231031,180300,1863928000,374500,374500,374500,374500,0
|
|
20231031,180200,1863928000,374500,374500,374500,374500,0
|
|
20231031,180100,1863928000,374500,374500,374500,374500,0
|
|
20231031,180000,1863928000,374500,374500,374500,374500,0
|
|
20231031,175900,1863928000,374500,374500,374500,374500,0
|
|
20231031,175800,1863928000,374500,374500,374500,374500,0
|
|
20231031,175700,1863928000,374500,374500,374500,374500,0
|
|
20231031,175600,1863928000,374500,374500,374500,374500,0
|
|
20231031,175500,1863928000,374500,374500,374500,374500,0
|
|
20231031,175400,1863928000,374500,374500,374500,374500,0
|
|
20231031,175300,1863928000,374500,374500,374500,374500,0
|
|
20231031,175200,1863928000,374500,374500,374500,374500,0
|
|
20231031,175100,1863928000,374500,374500,374500,374500,0
|
|
20231031,175000,1863928000,374500,374500,374500,374500,0
|
|
20231031,174900,1863928000,374500,374500,374500,374500,609
|
|
20231031,174800,1863928000,374500,374500,374500,374500,0
|
|
20231031,174700,1863928000,374500,374500,374500,374500,0
|
|
20231031,174600,1863928000,374500,374500,374500,374500,0
|
|
20231031,174500,1863928000,374500,374500,374500,374500,0
|
|
20231031,174400,1863928000,374500,374500,374500,374500,0
|
|
20231031,174300,1863928000,374500,374500,374500,374500,0
|
|
20231031,174200,1863928000,374500,374500,374500,374500,0
|
|
20231031,174100,1863928000,374500,374500,374500,374500,0
|
|
20231031,174000,1863928000,374500,374500,374500,374500,0
|
|
20231031,173900,1863928000,374500,374500,374500,374500,0
|
|
20231031,173800,1863928000,374500,374500,374500,374500,0
|
|
20231031,173700,1863928000,374500,374500,374500,374500,0
|
|
20231031,173600,1863928000,374500,374500,374500,374500,0
|
|
20231031,173500,1863928000,374500,374500,374500,374500,0
|
|
20231031,173400,1863928000,374500,374500,374500,374500,0
|
|
20231031,173300,1863928000,374500,374500,374500,374500,0
|
|
20231031,173200,1863928000,374500,374500,374500,374500,0
|
|
20231031,173100,1863928000,374500,374500,374500,374500,0
|
|
20231031,173000,1863928000,374500,374500,374500,374500,0
|
|
20231031,172900,1863928000,374500,374500,374500,374500,0
|
|
20231031,172800,1863928000,374500,374500,374500,374500,0
|
|
20231031,172700,1863928000,374500,374500,374500,374500,0
|
|
20231031,172600,1863928000,374500,374500,374500,374500,0
|
|
20231031,172500,1863928000,374500,374500,374500,374500,0
|
|
20231031,172400,1863928000,374500,374500,374500,374500,0
|
|
20231031,172300,1863928000,374500,374500,374500,374500,0
|
|
20231031,172200,1863928000,374500,374500,374500,374500,0
|
|
20231031,172100,1863928000,374500,374500,374500,374500,0
|
|
20231031,172000,1863928000,374500,374500,374500,374500,0
|
|
20231031,171900,1863928000,374500,374500,374500,374500,609
|
|
20231031,171800,1863928000,374500,374500,374500,374500,0
|
|
20231031,171700,1863928000,374500,374500,374500,374500,0
|
|
20231031,171600,1863928000,374500,374500,374500,374500,0
|
|
20231031,171500,1863928000,374500,374500,374500,374500,0
|
|
20231031,171400,1863928000,374500,374500,374500,374500,0
|
|
20231031,171300,1863928000,374500,374500,374500,374500,0
|
|
20231031,171200,1863928000,374500,374500,374500,374500,0
|
|
20231031,171100,1863928000,374500,374500,374500,374500,0
|
|
20231031,171000,1863928000,374500,374500,374500,374500,0
|
|
20231031,170900,1863928000,374500,374500,374500,374500,0
|
|
20231031,170800,1863928000,374500,374500,374500,374500,0
|
|
20231031,170700,1863928000,374500,374500,374500,374500,0
|
|
20231031,170600,1863928000,374500,374500,374500,374500,0
|
|
20231031,170500,1863928000,374500,374500,374500,374500,0
|
|
20231031,170400,1863928000,374500,374500,374500,374500,0
|
|
20231031,170300,1863928000,374500,374500,374500,374500,0
|
|
20231031,170200,1863928000,374500,374500,374500,374500,0
|
|
20231031,170100,1863928000,374500,374500,374500,374500,0
|
|
20231031,170000,1863928000,374500,374500,374500,374500,0
|
|
20231031,165900,1863928000,374500,374500,374500,374500,0
|
|
20231031,165800,1863928000,374500,374500,374500,374500,0
|
|
20231031,165700,1863928000,374500,374500,374500,374500,0
|
|
20231031,165600,1863928000,374500,374500,374500,374500,0
|
|
20231031,165500,1863928000,374500,374500,374500,374500,0
|
|
20231031,165400,1863928000,374500,374500,374500,374500,0
|
|
20231031,165300,1863928000,374500,374500,374500,374500,0
|
|
20231031,165200,1863928000,374500,374500,374500,374500,0
|
|
20231031,165100,1863928000,374500,374500,374500,374500,0
|
|
20231031,165000,1863928000,374500,374500,374500,374500,0
|
|
20231031,164900,1863928000,374500,374500,374500,374500,609
|
|
20231031,164800,1863928000,374500,374500,374500,374500,0
|
|
20231031,164700,1863928000,374500,374500,374500,374500,0
|
|
20231031,164600,1863928000,374500,374500,374500,374500,0
|
|
20231031,164500,1863928000,374500,374500,374500,374500,0
|
|
20231031,164400,1863928000,374500,374500,374500,374500,0
|
|
20231031,164300,1863928000,374500,374500,374500,374500,0
|
|
20231031,164200,1863928000,374500,374500,374500,374500,0
|
|
20231031,164100,1863928000,374500,374500,374500,374500,0
|
|
20231031,164000,1863928000,374500,374500,374500,374500,0
|
|
20231031,163900,1863928000,374500,374500,374500,374500,0
|
|
20231031,163800,1863928000,374500,374500,374500,374500,0
|
|
20231031,163700,1863928000,374500,374500,374500,374500,0
|
|
20231031,163600,1863928000,374500,374500,374500,374500,0
|
|
20231031,163500,1863928000,374500,374500,374500,374500,0
|
|
20231031,163400,1863928000,374500,374500,374500,374500,0
|
|
20231031,163300,1863928000,374500,374500,374500,374500,0
|
|
20231031,163200,1863928000,374500,374500,374500,374500,0
|
|
20231031,163100,1863928000,374500,374500,374500,374500,0
|
|
20231031,163000,1863928000,374500,374500,374500,374500,0
|
|
20231031,162900,1863928000,374500,374500,374500,374500,0
|
|
20231031,162800,1863928000,374500,374500,374500,374500,0
|
|
20231031,162700,1863928000,374500,374500,374500,374500,0
|
|
20231031,162600,1863928000,374500,374500,374500,374500,0
|
|
20231031,162500,1863928000,374500,374500,374500,374500,0
|
|
20231031,162400,1863928000,374500,374500,374500,374500,0
|
|
20231031,162300,1863928000,374500,374500,374500,374500,0
|
|
20231031,162200,1863928000,374500,374500,374500,374500,0
|
|
20231031,162100,1863928000,374500,374500,374500,374500,0
|
|
20231031,162000,1863928000,374500,374500,374500,374500,0
|
|
20231031,161900,1863928000,374500,374500,374500,374500,609
|
|
20231031,161800,1863928000,374500,374500,374500,374500,0
|
|
20231031,161700,1863928000,374500,374500,374500,374500,0
|
|
20231031,161600,1863928000,374500,374500,374500,374500,0
|
|
20231031,161500,1863928000,374500,374500,374500,374500,0
|
|
20231031,161400,1863928000,374500,374500,374500,374500,0
|
|
20231031,161300,1863928000,374500,374500,374500,374500,0
|
|
20231031,161200,1863928000,374500,374500,374500,374500,0
|
|
20231031,161100,1863928000,374500,374500,374500,374500,0
|
|
20231031,161000,1863928000,374500,374500,374500,374500,0
|
|
20231031,160900,1863928000,374500,374500,374500,374500,0
|
|
20231031,160800,1863928000,374500,374500,374500,374500,0
|
|
20231031,160700,1863928000,374500,374500,374500,374500,0
|
|
20231031,160600,1863928000,374500,374500,374500,374500,0
|
|
20231031,160500,1863928000,374500,374500,374500,374500,0
|
|
20231031,160400,1863928000,374500,374500,374500,374500,0
|
|
20231031,160300,1863928000,374500,374500,374500,374500,0
|
|
20231031,160200,1863928000,374500,374500,374500,374500,0
|
|
20231031,160100,1863928000,374500,374500,374500,374500,0
|
|
20231031,160000,1863928000,374500,374500,374500,374500,0
|
|
20231031,155900,1863928000,374500,374500,374500,374500,0
|
|
20231031,155800,1863928000,374500,374500,374500,374500,0
|
|
20231031,155700,1863928000,374500,374500,374500,374500,0
|
|
20231031,155600,1863928000,374500,374500,374500,374500,0
|
|
20231031,155500,1863928000,374500,374500,374500,374500,0
|
|
20231031,155400,1863928000,374500,374500,374500,374500,0
|
|
20231031,155300,1863928000,374500,374500,374500,374500,0
|
|
20231031,155200,1863928000,374500,374500,374500,374500,0
|
|
20231031,155100,1863928000,374500,374500,374500,374500,0
|
|
20231031,155000,1863928000,374500,374500,374500,374500,0
|
|
20231031,154900,1863928000,374500,374500,374500,374500,609
|
|
20231031,154800,1863928000,374500,374500,374500,374500,0
|
|
20231031,154700,1863928000,374500,374500,374500,374500,0
|
|
20231031,154600,1863928000,374500,374500,374500,374500,0
|
|
20231031,154500,1863928000,374500,374500,374500,374500,0
|
|
20231031,154400,1863928000,374500,374500,374500,374500,0
|
|
20231031,154300,1863928000,374500,374500,374500,374500,0
|
|
20231031,154200,1863928000,374500,374500,374500,374500,0
|
|
20231031,154100,1863928000,374500,374500,374500,374500,0
|
|
20231031,154000,1863928000,374500,374500,374500,374500,0
|
|
20231031,153900,1863928000,374500,374500,374500,374500,0
|
|
20231031,153800,1863928000,374500,374500,374500,374500,0
|
|
20231031,153700,1863928000,374500,374500,374500,374500,0
|
|
20231031,153600,1863928000,374500,374500,374500,374500,0
|
|
20231031,153500,1863928000,374500,374500,374500,374500,0
|
|
20231031,153400,1863928000,374500,374500,374500,374500,0
|
|
20231031,153300,1863928000,374500,374500,374500,374500,0
|
|
20231031,153200,1863928000,374500,374500,374500,374500,0
|
|
20231031,153100,1863928000,374500,374500,374500,374500,0
|
|
20231031,153000,1863928000,374500,374500,374500,374500,609
|
|
20231031,152900,1635857500,374500,374500,374500,374500,0
|
|
20231031,152800,1635857500,374500,374500,374500,374500,0
|
|
20231031,152700,1635857500,374500,374500,374500,374500,0
|
|
20231031,152600,1635857500,374500,374500,374500,374500,0
|
|
20231031,152500,1635857500,374500,374500,374500,374500,0
|
|
20231031,152400,1635857500,374500,374500,374500,374500,0
|
|
20231031,152300,1635857500,374500,374500,374500,374500,0
|
|
20231031,152200,1635857500,374500,374500,374500,374500,0
|
|
20231031,152100,1635857500,374500,374500,374500,374500,0
|
|
20231031,152000,1635857500,374500,374500,374500,374500,0
|
|
20231031,151900,1635857500,374500,373500,374500,373500,10
|
|
20231031,151800,1632117000,374000,374500,374500,374000,2
|
|
20231031,151700,1631368500,374500,374500,374500,374500,14
|
|
20231031,151600,1626125500,374500,374500,374500,374500,53
|
|
20231031,151500,1606277000,374000,374000,374000,373500,26
|
|
20231031,151400,1596554000,374500,374500,374500,374500,6
|
|
20231031,151300,1594307000,374500,375000,375000,374000,9
|
|
20231031,151200,1590937000,374500,375000,375000,374500,9
|
|
20231031,151100,1587564000,374500,375000,375000,374500,12
|
|
20231031,151000,1583068000,375000,374500,375000,374500,10
|
|
20231031,150900,1579319500,374500,375000,375000,374500,10
|
|
20231031,150800,1575571000,375000,375000,375000,374500,10
|
|
20231031,150700,1571824000,375000,375000,375000,375000,6
|
|
20231031,150600,1569574000,375000,375000,375000,374500,9
|
|
20231031,150500,1566200500,375000,375000,375000,375000,21
|
|
20231031,150400,1558325500,375000,375000,375000,375000,21
|
|
20231031,150300,1550450500,375000,375000,375000,374000,37
|
|
20231031,150200,1536601500,375000,374500,375000,374500,19
|
|
20231031,150100,1529481000,375000,375000,375000,375000,13
|
|
20231031,150000,1524606000,375000,375000,375000,374500,27
|
|
20231031,145900,1514491000,375000,375000,375000,375000,22
|
|
20231031,145800,1506241000,375000,375000,375000,374500,41
|
|
20231031,145700,1490881500,375000,375000,375000,375000,15
|
|
20231031,145600,1485256500,375000,375000,375000,375000,23
|
|
20231031,145500,1476631500,375000,375000,375000,374500,15
|
|
20231031,145400,1471007500,375000,375000,375000,375000,15
|
|
20231031,145300,1465382500,375000,374500,375000,374500,45
|
|
20231031,145200,1448527500,374500,375000,375000,374500,14
|
|
20231031,145100,1443279000,375000,374500,375000,374500,20
|
|
20231031,145000,1435788000,374500,374500,374500,374500,26
|
|
20231031,144900,1426051000,374500,374500,374500,374500,11
|
|
20231031,144800,1421931500,374500,374500,374500,374500,15
|
|
20231031,144700,1416314000,374500,374500,374500,374500,6
|
|
20231031,144600,1414067000,374500,374500,374500,374000,20
|
|
20231031,144500,1406579500,374500,374500,374500,374500,16
|
|
20231031,144400,1400587500,374500,374500,374500,374500,48
|
|
20231031,144300,1382611500,374500,374500,374500,374500,20
|
|
20231031,144200,1375121500,374500,374500,374500,374500,14
|
|
20231031,144100,1369878500,374500,374500,374500,374500,11
|
|
20231031,144000,1365759000,374500,374500,374500,374500,10
|
|
20231031,143900,1362014000,374500,374500,374500,374500,15
|
|
20231031,143800,1356396500,374500,374500,374500,374500,12
|
|
20231031,143700,1351902500,374500,374500,374500,374500,16
|
|
20231031,143600,1345910500,374500,374000,374500,374000,27
|
|
20231031,143500,1335806500,374500,374500,374500,374000,17
|
|
20231031,143400,1329440500,374000,374500,374500,374000,24
|
|
20231031,143300,1320455500,374500,374500,374500,374500,9
|
|
20231031,143200,1317085000,374500,374500,374500,374500,65
|
|
20231031,143100,1292742500,374500,374500,374500,374500,17
|
|
20231031,143000,1286376000,374500,374500,374500,374500,9
|
|
20231031,142900,1283005500,374500,374500,374500,374500,12
|
|
20231031,142800,1278511500,374500,374500,374500,374500,14
|
|
20231031,142700,1273268500,374500,374500,374500,374500,11
|
|
20231031,142600,1269149000,374500,374500,374500,374500,6
|
|
20231031,142500,1266902000,374500,374500,374500,374500,11
|
|
20231031,142400,1262782500,374500,374500,374500,374500,13
|
|
20231031,142300,1257914000,374500,374500,374500,374000,63
|
|
20231031,142200,1234346000,374500,374500,374500,374500,10
|
|
20231031,142100,1230601000,374500,374500,374500,374000,13
|
|
20231031,142000,1225733000,374500,374500,374500,374500,12
|
|
20231031,141900,1221239000,374500,374500,374500,374000,44
|
|
20231031,141800,1204762000,374500,374500,374500,374000,28
|
|
20231031,141700,1194285000,374500,374000,374500,374000,11
|
|
20231031,141600,1190167000,374000,374500,374500,373500,28
|
|
20231031,141500,1179695500,374500,374500,374500,374500,10
|
|
20231031,141400,1175950500,374000,374500,374500,374000,41
|
|
20231031,141300,1160610000,374500,374500,374500,374500,18
|
|
20231031,141200,1153869000,374500,374500,374500,374500,2
|
|
20231031,141100,1153120000,374500,374000,374500,374000,47
|
|
20231031,141000,1135530500,374000,374000,374500,374000,13
|
|
20231031,140900,1130663000,374500,374000,374500,374000,14
|
|
20231031,140800,1125426500,374000,374000,374000,374000,11
|
|
20231031,140700,1121312500,374000,374500,374500,374000,44
|
|
20231031,140600,1104855000,374500,374500,374500,374500,12
|
|
20231031,140500,1100361000,374500,374500,374500,374500,4
|
|
20231031,140400,1098863000,374500,374500,374500,374500,9
|
|
20231031,140300,1095492500,374500,374000,374500,374000,11
|
|
20231031,140200,1091373500,374000,374500,374500,374000,21
|
|
20231031,140100,1083515000,374500,374000,374500,374000,12
|
|
20231031,140000,1079022500,374000,374500,374500,374000,38
|
|
20231031,135900,1064805500,374500,374500,374500,374500,11
|
|
20231031,135800,1060686000,374500,374500,374500,374500,3
|
|
20231031,135700,1059562500,374500,374500,374500,374500,12
|
|
20231031,135600,1055068500,374500,374500,374500,374000,18
|
|
20231031,135500,1048328000,374500,374500,374500,374500,11
|
|
20231031,135400,1044208500,374500,374500,374500,374500,14
|
|
20231031,135300,1038965500,374500,374000,374500,374000,26
|
|
20231031,135200,1029240000,374500,374500,374500,374000,7
|
|
20231031,135100,1026619500,374000,374500,374500,374000,7
|
|
20231031,135000,1023999500,374500,374500,374500,374000,19
|
|
20231031,134900,1016885000,374500,374500,374500,374500,20
|
|
20231031,134800,1009395000,374500,374500,374500,374500,11
|
|
20231031,134700,1005275500,374500,374500,374500,374000,7
|
|
20231031,134600,1002654500,374500,374500,374500,374500,12
|
|
20231031,134500,998160500,374500,375000,375000,374500,23
|
|
20231031,134400,989543500,375000,375000,375000,375000,4
|
|
20231031,134300,988043500,375000,374500,375000,374500,20
|
|
20231031,134200,980548000,375000,374500,375000,374500,28
|
|
20231031,134100,970057500,375000,374500,375000,374500,10
|
|
20231031,134000,966311500,374500,374500,374500,374000,14
|
|
20231031,133900,961070000,374500,375000,375000,374500,53
|
|
20231031,133800,941217000,375000,375000,375000,374500,20
|
|
20231031,133700,933721000,375000,375000,375000,374500,5
|
|
20231031,133600,931846500,374500,374000,374500,374000,303
|
|
20231031,133500,818477500,374000,374000,374000,373500,44
|
|
20231031,133400,802022500,374000,373500,374000,373500,12
|
|
20231031,133300,797535500,374000,374000,374000,373500,15
|
|
20231031,133200,791926500,373500,374000,374000,373500,10
|
|
20231031,133100,788189500,374000,373500,374000,373500,19
|
|
20231031,133000,781091000,374000,374000,374000,373500,10
|
|
20231031,132900,777354000,374000,374000,374000,373500,12
|
|
20231031,132800,772868000,374000,374000,374000,374000,9
|
|
20231031,132700,769502000,373500,373500,373500,373500,71
|
|
20231031,132600,742983500,373500,373000,373500,373000,28
|
|
20231031,132500,732538000,373500,373000,373500,373000,7
|
|
20231031,132400,729925000,373500,373500,373500,373000,21
|
|
20231031,132300,722087000,373500,373000,373500,373000,5
|
|
20231031,132200,720220500,373000,373000,373000,370000,76
|
|
20231031,132100,692002000,373000,373000,373500,373000,12
|
|
20231031,132000,687525500,373000,373500,373500,370000,162
|
|
20231031,131900,627209000,373500,373500,373500,373500,12
|
|
20231031,131800,622727000,373500,373500,373500,373500,10
|
|
20231031,131700,618992000,373500,373500,373500,373500,12
|
|
20231031,131600,614510000,373500,373500,373500,373500,3
|
|
20231031,131500,613389500,373500,373500,373500,373000,31
|
|
20231031,131400,601821500,373500,373000,373500,373000,9
|
|
20231031,131300,598462000,373000,373000,373000,373000,12
|
|
20231031,131200,593986000,373000,372500,373000,372500,25
|
|
20231031,131100,584672000,372500,372500,372500,372500,21
|
|
20231031,131000,576849500,372500,372000,372500,372000,22
|
|
20231031,130900,568664500,372000,372000,372000,372000,3
|
|
20231031,130800,567548500,372000,372000,372000,372000,1
|
|
20231031,130700,567176500,371500,371500,371500,371500,0
|
|
20231031,130600,567176500,371500,371500,371500,371500,3
|
|
20231031,130500,566062000,371500,371500,371500,371500,7
|
|
20231031,130400,563461500,371500,371500,371500,371500,10
|
|
20231031,130300,559746500,371500,371500,371500,371500,0
|
|
20231031,130200,559746500,371500,371500,371500,371500,1
|
|
20231031,130100,559375000,371500,371500,371500,371500,2
|
|
20231031,130000,558632000,371500,371500,371500,371500,1
|
|
20231031,125900,558260500,371500,371500,371500,371500,9
|
|
20231031,125800,554917000,371000,371000,371000,371000,12
|
|
20231031,125700,550465000,370500,370500,370500,370500,6
|
|
20231031,125600,548242000,370500,370500,370500,370500,0
|
|
20231031,125500,548242000,370500,370500,370500,370500,2
|
|
20231031,125400,547501000,371000,371000,371000,371000,0
|
|
20231031,125300,547501000,371000,371000,371000,371000,0
|
|
20231031,125200,547501000,371000,371000,371000,371000,2
|
|
20231031,125100,546759000,370500,370500,370500,370500,6
|
|
20231031,125000,544536000,370500,370500,370500,370500,3
|
|
20231031,124900,543424500,371000,371000,371000,371000,0
|
|
20231031,124800,543424500,371000,371000,371000,371000,0
|
|
20231031,124700,543424500,371000,371000,371000,371000,4
|
|
20231031,124600,541940500,371000,371000,371000,371000,0
|
|
20231031,124500,541940500,371000,371000,371000,371000,1
|
|
20231031,124400,541569500,370500,370500,370500,370500,13
|
|
20231031,124300,536753000,370500,370500,370500,370500,0
|
|
20231031,124200,536753000,370500,370500,370500,370500,0
|
|
20231031,124100,536753000,370500,370500,370500,370500,13
|
|
20231031,124000,531936500,370500,370500,370500,370500,0
|
|
20231031,123900,531936500,370500,370500,370500,370500,0
|
|
20231031,123800,531936500,370500,370500,370500,370500,0
|
|
20231031,123700,531936500,370500,370500,370500,370500,0
|
|
20231031,123600,531936500,370500,371000,371000,370500,31
|
|
20231031,123500,520436500,371000,371000,371000,371000,10
|
|
20231031,123400,516726500,371000,371000,371000,371000,5
|
|
20231031,123300,514871500,371000,371000,371000,371000,9
|
|
20231031,123200,511532500,371500,371500,371500,371500,0
|
|
20231031,123100,511532500,371500,371500,371500,371500,1
|
|
20231031,123000,511161000,371500,371500,371500,371500,1
|
|
20231031,122900,510789500,371000,371000,371000,371000,0
|
|
20231031,122800,510789500,371000,371000,371000,371000,0
|
|
20231031,122700,510789500,371000,371000,371000,371000,0
|
|
20231031,122600,510789500,371000,371000,371000,371000,0
|
|
20231031,122500,510789500,371000,371000,371000,371000,1
|
|
20231031,122400,510418500,371000,371000,371000,371000,2
|
|
20231031,122300,509676500,371500,371500,371500,371500,1
|
|
20231031,122200,509305000,371000,371000,371000,371000,0
|
|
20231031,122100,509305000,371000,371000,371000,371000,52
|
|
20231031,122000,490013000,371000,371000,371000,371000,1
|
|
20231031,121900,489642000,371000,371000,371000,371000,1
|
|
20231031,121800,489271000,371000,371000,371000,371000,0
|
|
20231031,121700,489271000,371000,371000,371000,371000,0
|
|
20231031,121600,489271000,371000,371500,371500,371000,44
|
|
20231031,121500,472936000,371500,371500,371500,371500,43
|
|
20231031,121400,456961500,371500,371500,371500,371500,0
|
|
20231031,121300,456961500,371500,371500,371500,371500,0
|
|
20231031,121200,456961500,371500,371500,371500,371500,0
|
|
20231031,121100,456961500,371500,371500,371500,371500,0
|
|
20231031,121000,456961500,371500,371000,371500,371000,4
|
|
20231031,120900,455476500,371000,371000,371000,371000,0
|
|
20231031,120800,455476500,371000,371000,371000,371000,0
|
|
20231031,120700,455476500,371000,371000,371000,371000,0
|
|
20231031,120600,455476500,371000,371000,371000,371000,0
|
|
20231031,120500,455476500,371000,371500,372000,371000,43
|
|
20231031,120400,439504000,371000,371000,371000,371000,0
|
|
20231031,120300,439504000,371000,371000,371000,371000,0
|
|
20231031,120200,439504000,371000,371000,371000,371000,0
|
|
20231031,120100,439504000,371000,371000,371000,371000,1
|
|
20231031,120000,439133000,371000,371000,371000,371000,2
|
|
20231031,115900,438391000,371000,371000,371000,371000,0
|
|
20231031,115800,438391000,371000,371000,371000,371000,0
|
|
20231031,115700,438391000,371000,371000,371000,371000,0
|
|
20231031,115600,438391000,371000,371000,371000,371000,0
|
|
20231031,115500,438391000,371000,371000,371000,371000,1
|
|
20231031,115400,438020000,371000,371000,371000,371000,0
|
|
20231031,115300,438020000,371000,371000,371000,371000,0
|
|
20231031,115200,438020000,371000,371000,371000,371000,20
|
|
20231031,115100,430600000,371500,371500,371500,371500,8
|
|
20231031,115000,427628000,372000,372000,372000,372000,3
|
|
20231031,114900,426512000,371500,371500,371500,371500,0
|
|
20231031,114800,426512000,371500,371500,371500,371500,11
|
|
20231031,114700,422425500,371500,371500,371500,371500,0
|
|
20231031,114600,422425500,371500,371500,371500,371500,0
|
|
20231031,114500,422425500,371500,371500,371500,371500,0
|
|
20231031,114400,422425500,371500,371500,371500,371500,8
|
|
20231031,114300,419453500,371500,371500,371500,371500,0
|
|
20231031,114200,419453500,371500,371500,371500,371500,1
|
|
20231031,114100,419082000,371500,371500,371500,371500,0
|
|
20231031,114000,419082000,371500,371500,371500,371500,0
|
|
20231031,113900,419082000,371500,371500,371500,371500,6
|
|
20231031,113800,416853000,371000,371000,371000,371000,3
|
|
20231031,113700,415740000,371000,371000,371000,371000,0
|
|
20231031,113600,415740000,371000,371000,371000,371000,0
|
|
20231031,113500,415740000,371000,371000,371000,371000,0
|
|
20231031,113400,415740000,371000,371000,371000,371000,0
|
|
20231031,113300,415740000,371000,371000,371000,371000,7
|
|
20231031,113200,413143000,371000,371000,371000,371000,0
|
|
20231031,113100,413143000,371000,371000,371000,371000,2
|
|
20231031,113000,412401000,371500,371500,371500,371500,3
|
|
20231031,112900,411286500,371500,371500,371500,371500,2
|
|
20231031,112800,410543500,371000,371000,371000,371000,0
|
|
20231031,112700,410543500,371000,371000,371000,371000,2
|
|
20231031,112600,409801500,371000,371000,371000,371000,0
|
|
20231031,112500,409801500,371000,371000,371000,371000,0
|
|
20231031,112400,409801500,371000,371000,371000,371000,2
|
|
20231031,112300,409059500,371500,371500,371500,371500,2
|
|
20231031,112200,408316500,371500,371500,371500,371500,0
|
|
20231031,112100,408316500,371500,371500,371500,371500,1
|
|
20231031,112000,407945000,371000,371000,371000,371000,1
|
|
20231031,111900,407574000,371500,371500,371500,371500,0
|
|
20231031,111800,407574000,371500,371500,371500,371500,17
|
|
20231031,111700,401258500,371500,371500,371500,371500,18
|
|
20231031,111600,394571500,371500,371500,371500,371500,2
|
|
20231031,111500,393828500,371500,371500,371500,371500,0
|
|
20231031,111400,393828500,371500,371500,371500,371500,0
|
|
20231031,111300,393828500,371500,371500,371500,371500,4
|
|
20231031,111200,392342500,372000,372000,372000,372000,0
|
|
20231031,111100,392342500,372000,372000,372000,372000,0
|
|
20231031,111000,392342500,372000,372000,372000,372000,0
|
|
20231031,110900,392342500,372000,372000,372000,372000,1
|
|
20231031,110800,391970500,372000,372000,372000,372000,2
|
|
20231031,110700,391226500,371500,371500,371500,371500,0
|
|
20231031,110600,391226500,371500,371500,371500,371500,2
|
|
20231031,110500,390483500,371500,371500,371500,371500,1
|
|
20231031,110400,390112000,372000,372000,372000,372000,0
|
|
20231031,110300,390112000,372000,372000,372000,372000,2
|
|
20231031,110200,389368000,372000,372000,372000,372000,1
|
|
20231031,110100,388996000,372000,372000,372000,372000,2
|
|
20231031,110000,388252000,372000,371500,372000,371500,19
|
|
20231031,105900,381192500,372000,372000,372000,372000,1
|
|
20231031,105800,380820500,372000,372000,372000,372000,1
|
|
20231031,105700,380448500,372000,372000,372000,372000,0
|
|
20231031,105600,380448500,372000,372000,372000,372000,1
|
|
20231031,105500,380076500,371500,371500,371500,371500,1
|
|
20231031,105400,379705000,372000,372000,372000,372000,2
|
|
20231031,105300,378961000,372000,372000,372000,372000,4
|
|
20231031,105200,377473000,372000,372000,372000,372000,9
|
|
20231031,105100,374125000,372000,372000,372000,372000,4
|
|
20231031,105000,372637000,372000,371500,372000,371500,6
|
|
20231031,104900,370407000,371000,371000,371000,371000,0
|
|
20231031,104800,370407000,371000,371500,371500,371000,11
|
|
20231031,104700,366325500,371500,371500,371500,371500,1
|
|
20231031,104600,365954000,371500,371500,371500,371500,0
|
|
20231031,104500,365954000,371500,371500,371500,371500,2
|
|
20231031,104400,365211000,371500,371500,371500,371500,2
|
|
20231031,104300,364468000,371500,371500,371500,371500,2
|
|
20231031,104200,363725000,372000,372000,372000,372000,1
|
|
20231031,104100,363353000,372000,372000,372000,372000,4
|
|
20231031,104000,361865000,372000,372000,372000,372000,0
|
|
20231031,103900,361865000,372000,371000,372000,371000,21
|
|
20231031,103800,354067000,370500,370500,370500,370500,0
|
|
20231031,103700,354067000,370500,370500,370500,370500,0
|
|
20231031,103600,354067000,370500,370500,370500,370500,0
|
|
20231031,103500,354067000,370500,370500,370500,370500,0
|
|
20231031,103400,354067000,370500,370500,370500,370500,0
|
|
20231031,103300,354067000,370500,370500,370500,370500,0
|
|
20231031,103200,354067000,370500,370500,370500,370500,5
|
|
20231031,103100,352214500,370500,370500,370500,370500,0
|
|
20231031,103000,352214500,370500,370500,370500,370500,0
|
|
20231031,102900,352214500,370500,370500,370500,370500,2
|
|
20231031,102800,351473500,370500,370500,370500,370500,0
|
|
20231031,102700,351473500,370500,370500,370500,370500,1
|
|
20231031,102600,351103000,370500,370500,370500,370500,0
|
|
20231031,102500,351103000,370500,370500,370500,370500,1
|
|
20231031,102400,350732500,370500,370500,370500,370500,0
|
|
20231031,102300,350732500,370500,370500,370500,370500,1
|
|
20231031,102200,350362000,371000,371000,371000,371000,0
|
|
20231031,102100,350362000,371000,371000,371000,371000,3
|
|
20231031,102000,349249000,371000,371000,371000,371000,0
|
|
20231031,101900,349249000,371000,371000,371000,371000,3
|
|
20231031,101800,348136000,371000,371000,371000,371000,0
|
|
20231031,101700,348136000,371000,371000,371000,371000,0
|
|
20231031,101600,348136000,371000,371000,371000,371000,0
|
|
20231031,101500,348136000,371000,371000,371000,371000,0
|
|
20231031,101400,348136000,371000,371000,371000,371000,1
|
|
20231031,101300,347765000,371000,371000,371000,371000,5
|
|
20231031,101200,345910000,370500,370500,370500,370500,8
|
|
20231031,101100,342946000,370500,370500,370500,370500,0
|
|
20231031,101000,342946000,370500,370500,370500,370500,4
|
|
20231031,100900,341464000,370000,371000,371000,370000,106
|
|
20231031,100800,302216500,371000,371000,371000,371000,3
|
|
20231031,100700,301103500,371000,371000,371000,371000,0
|
|
20231031,100600,301103500,371000,371000,371000,371000,1
|
|
20231031,100500,300732500,371000,371000,371000,371000,1
|
|
20231031,100400,300361500,371000,371000,371000,371000,0
|
|
20231031,100300,300361500,371000,371000,371000,371000,1
|
|
20231031,100200,299990500,371000,371000,371000,371000,0
|
|
20231031,100100,299990500,371000,371000,372500,371000,5
|
|
20231031,100000,298134000,371000,371000,371000,371000,0
|
|
20231031,095900,298134000,371000,371000,371000,371000,0
|
|
20231031,095800,298134000,371000,371000,371000,371000,0
|
|
20231031,095700,298134000,371000,372000,372000,371000,54
|
|
20231031,095600,278057000,372000,372000,372000,372000,0
|
|
20231031,095500,278057000,372000,372000,372000,372000,1
|
|
20231031,095400,277685000,372500,372500,372500,372500,0
|
|
20231031,095300,277685000,372500,372500,372500,372500,14
|
|
20231031,095200,272470000,373000,373000,373000,373000,0
|
|
20231031,095100,272470000,373000,373000,373000,373000,0
|
|
20231031,095000,272470000,373000,373000,373000,373000,0
|
|
20231031,094900,272470000,373000,373000,373000,373000,0
|
|
20231031,094800,272470000,373000,373000,373000,373000,0
|
|
20231031,094700,272470000,373000,373000,373000,373000,0
|
|
20231031,094600,272470000,373000,373000,373000,373000,1
|
|
20231031,094500,272097000,373000,373000,373000,373000,2
|
|
20231031,094400,271351000,372500,372500,372500,372500,2
|
|
20231031,094300,270606000,372500,373000,373000,372500,26
|
|
20231031,094200,260919000,373000,373000,373000,373000,3
|
|
20231031,094100,259800000,373000,373000,373000,373000,1
|
|
20231031,094000,259427000,373000,373000,373000,373000,1
|
|
20231031,093900,259054000,373000,373000,373000,373000,17
|
|
20231031,093800,252713000,373000,373000,373000,373000,0
|
|
20231031,093700,252713000,373000,373000,373000,373000,0
|
|
20231031,093600,252713000,373000,373000,373000,373000,2
|
|
20231031,093500,251967000,373000,373000,373000,373000,1
|
|
20231031,093400,251594000,373000,373000,373000,373000,2
|
|
20231031,093300,250848000,373000,373000,373000,373000,0
|
|
20231031,093200,250848000,373000,373500,374000,373000,16
|
|
20231031,093100,244873000,373500,373500,373500,373500,37
|
|
20231031,093000,231053500,373500,373000,373500,373000,21
|
|
20231031,092900,223220000,372500,372500,372500,372500,1
|
|
20231031,092800,222847500,372500,372500,372500,372500,2
|
|
20231031,092700,222102500,372500,372500,372500,372500,5
|
|
20231031,092600,220240000,372500,372000,372500,372000,15
|
|
20231031,092500,214653000,372500,372500,372500,372500,0
|
|
20231031,092400,214653000,372500,372500,372500,372500,14
|
|
20231031,092300,209438000,373000,373000,373000,373000,19
|
|
20231031,092200,202351000,373500,373500,373500,373500,0
|
|
20231031,092100,202351000,373500,373500,373500,373500,6
|
|
20231031,092000,200110000,373500,373500,373500,373000,6
|
|
20231031,091900,197870000,373500,374000,374000,373500,11
|
|
20231031,091800,193761000,374000,374000,374000,374000,48
|
|
20231031,091700,175809000,374000,374000,374000,374000,68
|
|
20231031,091600,150377000,374000,374000,374000,374000,50
|
|
20231031,091500,131677000,373500,373500,373500,373500,1
|
|
20231031,091400,131303500,373500,374000,374000,373500,16
|
|
20231031,091300,125327000,373500,373500,373500,373500,8
|
|
20231031,091200,122339000,373500,374500,374500,373500,4
|
|
20231031,091100,120844000,374000,374000,374000,374000,31
|
|
20231031,091000,109250000,374000,374500,374500,374000,3
|
|
20231031,090900,108127500,374500,374500,374500,374500,2
|
|
20231031,090800,107378500,374000,374500,374500,374000,3
|
|
20231031,090700,106255500,374500,374500,374500,374500,2
|
|
20231031,090600,105506500,374500,374500,374500,374500,0
|
|
20231031,090500,105506500,374500,374500,374500,374500,73
|
|
20231031,090400,78168000,374500,374500,374500,374000,34
|
|
20231031,090300,65450500,374000,374500,375000,374000,4
|
|
20231031,090200,63953000,374500,375000,375000,374500,8
|
|
20231031,090100,60953500,375000,373500,375000,373500,118
|
|
20231031,090000,16805000,373000,373500,373500,373000,45
|