593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,185000,1201428000,421500,421500,421500,421500,634
|
|
20241031,184900,1201428000,421500,421500,421500,421500,0
|
|
20241031,184800,1201428000,421500,421500,421500,421500,0
|
|
20241031,184700,1201428000,421500,421500,421500,421500,0
|
|
20241031,184600,1201428000,421500,421500,421500,421500,0
|
|
20241031,184500,1201428000,421500,421500,421500,421500,0
|
|
20241031,184400,1201428000,421500,421500,421500,421500,0
|
|
20241031,184300,1201428000,421500,421500,421500,421500,0
|
|
20241031,184200,1201428000,421500,421500,421500,421500,0
|
|
20241031,184100,1201428000,421500,421500,421500,421500,0
|
|
20241031,184000,1201428000,421500,421500,421500,421500,0
|
|
20241031,183900,1201428000,421500,421500,421500,421500,0
|
|
20241031,183800,1201428000,421500,421500,421500,421500,0
|
|
20241031,183700,1201428000,421500,421500,421500,421500,0
|
|
20241031,183600,1201428000,421500,421500,421500,421500,0
|
|
20241031,183500,1201428000,421500,421500,421500,421500,0
|
|
20241031,183400,1201428000,421500,421500,421500,421500,0
|
|
20241031,183300,1201428000,421500,421500,421500,421500,0
|
|
20241031,183200,1201428000,421500,421500,421500,421500,0
|
|
20241031,183100,1201428000,421500,421500,421500,421500,0
|
|
20241031,183000,1201428000,421500,421500,421500,421500,0
|
|
20241031,182900,1201428000,421500,421500,421500,421500,0
|
|
20241031,182800,1201428000,421500,421500,421500,421500,0
|
|
20241031,182700,1201428000,421500,421500,421500,421500,0
|
|
20241031,182600,1201428000,421500,421500,421500,421500,0
|
|
20241031,182500,1201428000,421500,421500,421500,421500,0
|
|
20241031,182400,1201428000,421500,421500,421500,421500,0
|
|
20241031,182300,1201428000,421500,421500,421500,421500,0
|
|
20241031,182200,1201428000,421500,421500,421500,421500,0
|
|
20241031,182100,1201428000,421500,421500,421500,421500,0
|
|
20241031,182000,1201428000,421500,421500,421500,421500,634
|
|
20241031,181900,1201428000,421500,421500,421500,421500,0
|
|
20241031,181800,1201428000,421500,421500,421500,421500,0
|
|
20241031,181700,1201428000,421500,421500,421500,421500,0
|
|
20241031,181600,1201428000,421500,421500,421500,421500,0
|
|
20241031,181500,1201428000,421500,421500,421500,421500,0
|
|
20241031,181400,1201428000,421500,421500,421500,421500,0
|
|
20241031,181300,1201428000,421500,421500,421500,421500,0
|
|
20241031,181200,1201428000,421500,421500,421500,421500,0
|
|
20241031,181100,1201428000,421500,421500,421500,421500,0
|
|
20241031,181000,1201428000,421500,421500,421500,421500,0
|
|
20241031,180900,1201428000,421500,421500,421500,421500,0
|
|
20241031,180800,1201428000,421500,421500,421500,421500,0
|
|
20241031,180700,1201428000,421500,421500,421500,421500,0
|
|
20241031,180600,1201428000,421500,421500,421500,421500,0
|
|
20241031,180500,1201428000,421500,421500,421500,421500,0
|
|
20241031,180400,1201428000,421500,421500,421500,421500,0
|
|
20241031,180300,1201428000,421500,421500,421500,421500,0
|
|
20241031,180200,1201428000,421500,421500,421500,421500,0
|
|
20241031,180100,1201428000,421500,421500,421500,421500,0
|
|
20241031,180000,1201428000,421500,421500,421500,421500,0
|
|
20241031,175900,1201428000,421500,421500,421500,421500,0
|
|
20241031,175800,1201428000,421500,421500,421500,421500,0
|
|
20241031,175700,1201428000,421500,421500,421500,421500,0
|
|
20241031,175600,1201428000,421500,421500,421500,421500,0
|
|
20241031,175500,1201428000,421500,421500,421500,421500,0
|
|
20241031,175400,1201428000,421500,421500,421500,421500,0
|
|
20241031,175300,1201428000,421500,421500,421500,421500,0
|
|
20241031,175200,1201428000,421500,421500,421500,421500,0
|
|
20241031,175100,1201428000,421500,421500,421500,421500,0
|
|
20241031,175000,1201428000,421500,421500,421500,421500,634
|
|
20241031,174900,1201428000,421500,421500,421500,421500,0
|
|
20241031,174800,1201428000,421500,421500,421500,421500,0
|
|
20241031,174700,1201428000,421500,421500,421500,421500,0
|
|
20241031,174600,1201428000,421500,421500,421500,421500,0
|
|
20241031,174500,1201428000,421500,421500,421500,421500,0
|
|
20241031,174400,1201428000,421500,421500,421500,421500,0
|
|
20241031,174300,1201428000,421500,421500,421500,421500,0
|
|
20241031,174200,1201428000,421500,421500,421500,421500,0
|
|
20241031,174100,1201428000,421500,421500,421500,421500,0
|
|
20241031,174000,1201428000,421500,421500,421500,421500,0
|
|
20241031,173900,1201428000,421500,421500,421500,421500,0
|
|
20241031,173800,1201428000,421500,421500,421500,421500,0
|
|
20241031,173700,1201428000,421500,421500,421500,421500,0
|
|
20241031,173600,1201428000,421500,421500,421500,421500,0
|
|
20241031,173500,1201428000,421500,421500,421500,421500,0
|
|
20241031,173400,1201428000,421500,421500,421500,421500,0
|
|
20241031,173300,1201428000,421500,421500,421500,421500,0
|
|
20241031,173200,1201428000,421500,421500,421500,421500,0
|
|
20241031,173100,1201428000,421500,421500,421500,421500,0
|
|
20241031,173000,1201428000,421500,421500,421500,421500,0
|
|
20241031,172900,1201428000,421500,421500,421500,421500,0
|
|
20241031,172800,1201428000,421500,421500,421500,421500,0
|
|
20241031,172700,1201428000,421500,421500,421500,421500,0
|
|
20241031,172600,1201428000,421500,421500,421500,421500,0
|
|
20241031,172500,1201428000,421500,421500,421500,421500,0
|
|
20241031,172400,1201428000,421500,421500,421500,421500,0
|
|
20241031,172300,1201428000,421500,421500,421500,421500,0
|
|
20241031,172200,1201428000,421500,421500,421500,421500,0
|
|
20241031,172100,1201428000,421500,421500,421500,421500,0
|
|
20241031,172000,1201428000,421500,421500,421500,421500,634
|
|
20241031,171900,1201428000,421500,421500,421500,421500,0
|
|
20241031,171800,1201428000,421500,421500,421500,421500,0
|
|
20241031,171700,1201428000,421500,421500,421500,421500,0
|
|
20241031,171600,1201428000,421500,421500,421500,421500,0
|
|
20241031,171500,1201428000,421500,421500,421500,421500,0
|
|
20241031,171400,1201428000,421500,421500,421500,421500,0
|
|
20241031,171300,1201428000,421500,421500,421500,421500,0
|
|
20241031,171200,1201428000,421500,421500,421500,421500,0
|
|
20241031,171100,1201428000,421500,421500,421500,421500,0
|
|
20241031,171000,1201428000,421500,421500,421500,421500,0
|
|
20241031,170900,1201428000,421500,421500,421500,421500,0
|
|
20241031,170800,1201428000,421500,421500,421500,421500,0
|
|
20241031,170700,1201428000,421500,421500,421500,421500,0
|
|
20241031,170600,1201428000,421500,421500,421500,421500,0
|
|
20241031,170500,1201428000,421500,421500,421500,421500,0
|
|
20241031,170400,1201428000,421500,421500,421500,421500,0
|
|
20241031,170300,1201428000,421500,421500,421500,421500,0
|
|
20241031,170200,1201428000,421500,421500,421500,421500,0
|
|
20241031,170100,1201428000,421500,421500,421500,421500,0
|
|
20241031,170000,1201428000,421500,421500,421500,421500,0
|
|
20241031,165900,1201428000,421500,421500,421500,421500,0
|
|
20241031,165800,1201428000,421500,421500,421500,421500,0
|
|
20241031,165700,1201428000,421500,421500,421500,421500,0
|
|
20241031,165600,1201428000,421500,421500,421500,421500,0
|
|
20241031,165500,1201428000,421500,421500,421500,421500,0
|
|
20241031,165400,1201428000,421500,421500,421500,421500,0
|
|
20241031,165300,1201428000,421500,421500,421500,421500,0
|
|
20241031,165200,1201428000,421500,421500,421500,421500,0
|
|
20241031,165100,1201428000,421500,421500,421500,421500,0
|
|
20241031,165000,1201428000,421500,421500,421500,421500,634
|
|
20241031,164900,1201428000,421500,421500,421500,421500,0
|
|
20241031,164800,1201428000,421500,421500,421500,421500,0
|
|
20241031,164700,1201428000,421500,421500,421500,421500,0
|
|
20241031,164600,1201428000,421500,421500,421500,421500,0
|
|
20241031,164500,1201428000,421500,421500,421500,421500,0
|
|
20241031,164400,1201428000,421500,421500,421500,421500,0
|
|
20241031,164300,1201428000,421500,421500,421500,421500,0
|
|
20241031,164200,1201428000,421500,421500,421500,421500,0
|
|
20241031,164100,1201428000,421500,421500,421500,421500,0
|
|
20241031,164000,1201428000,421500,421500,421500,421500,0
|
|
20241031,163900,1201428000,421500,421500,421500,421500,0
|
|
20241031,163800,1201428000,421500,421500,421500,421500,0
|
|
20241031,163700,1201428000,421500,421500,421500,421500,0
|
|
20241031,163600,1201428000,421500,421500,421500,421500,0
|
|
20241031,163500,1201428000,421500,421500,421500,421500,0
|
|
20241031,163400,1201428000,421500,421500,421500,421500,0
|
|
20241031,163300,1201428000,421500,421500,421500,421500,0
|
|
20241031,163200,1201428000,421500,421500,421500,421500,0
|
|
20241031,163100,1201428000,421500,421500,421500,421500,0
|
|
20241031,163000,1201428000,421500,421500,421500,421500,0
|
|
20241031,162900,1201428000,421500,421500,421500,421500,0
|
|
20241031,162800,1201428000,421500,421500,421500,421500,0
|
|
20241031,162700,1201428000,421500,421500,421500,421500,0
|
|
20241031,162600,1201428000,421500,421500,421500,421500,0
|
|
20241031,162500,1201428000,421500,421500,421500,421500,0
|
|
20241031,162400,1201428000,421500,421500,421500,421500,0
|
|
20241031,162300,1201428000,421500,421500,421500,421500,0
|
|
20241031,162200,1201428000,421500,421500,421500,421500,0
|
|
20241031,162100,1201428000,421500,421500,421500,421500,0
|
|
20241031,162000,1201428000,421500,421500,421500,421500,634
|
|
20241031,161900,1201428000,421500,421500,421500,421500,0
|
|
20241031,161800,1201428000,421500,421500,421500,421500,0
|
|
20241031,161700,1201428000,421500,421500,421500,421500,0
|
|
20241031,161600,1201428000,421500,421500,421500,421500,0
|
|
20241031,161500,1201428000,421500,421500,421500,421500,0
|
|
20241031,161400,1201428000,421500,421500,421500,421500,0
|
|
20241031,161300,1201428000,421500,421500,421500,421500,0
|
|
20241031,161200,1201428000,421500,421500,421500,421500,0
|
|
20241031,161100,1201428000,421500,421500,421500,421500,0
|
|
20241031,161000,1201428000,421500,421500,421500,421500,0
|
|
20241031,160900,1201428000,421500,421500,421500,421500,0
|
|
20241031,160800,1201428000,421500,421500,421500,421500,0
|
|
20241031,160700,1201428000,421500,421500,421500,421500,0
|
|
20241031,160600,1201428000,421500,421500,421500,421500,0
|
|
20241031,160500,1201428000,421500,421500,421500,421500,0
|
|
20241031,160400,1201428000,421500,421500,421500,421500,0
|
|
20241031,160300,1201428000,421500,421500,421500,421500,0
|
|
20241031,160200,1201428000,421500,421500,421500,421500,0
|
|
20241031,160100,1201428000,421500,421500,421500,421500,0
|
|
20241031,160000,1201428000,421500,421500,421500,421500,0
|
|
20241031,155900,1201428000,421500,421500,421500,421500,0
|
|
20241031,155800,1201428000,421500,421500,421500,421500,0
|
|
20241031,155700,1201428000,421500,421500,421500,421500,0
|
|
20241031,155600,1201428000,421500,421500,421500,421500,0
|
|
20241031,155500,1201428000,421500,421500,421500,421500,0
|
|
20241031,155400,1201428000,421500,421500,421500,421500,0
|
|
20241031,155300,1201428000,421500,421500,421500,421500,0
|
|
20241031,155200,1201428000,421500,421500,421500,421500,0
|
|
20241031,155100,1201428000,421500,421500,421500,421500,0
|
|
20241031,155000,1201428000,421500,421500,421500,421500,634
|
|
20241031,154900,1201428000,421500,421500,421500,421500,0
|
|
20241031,154800,1201428000,421500,421500,421500,421500,0
|
|
20241031,154700,1201428000,421500,421500,421500,421500,0
|
|
20241031,154600,1201428000,421500,421500,421500,421500,0
|
|
20241031,154500,1201428000,421500,421500,421500,421500,0
|
|
20241031,154400,1201428000,421500,421500,421500,421500,0
|
|
20241031,154300,1201428000,421500,421500,421500,421500,0
|
|
20241031,154200,1201428000,421500,421500,421500,421500,0
|
|
20241031,154100,1201428000,421500,421500,421500,421500,0
|
|
20241031,154000,1201428000,421500,421500,421500,421500,0
|
|
20241031,153900,1201428000,421500,421500,421500,421500,0
|
|
20241031,153800,1201428000,421500,421500,421500,421500,0
|
|
20241031,153700,1201428000,421500,421500,421500,421500,0
|
|
20241031,153600,1201428000,421500,421500,421500,421500,0
|
|
20241031,153500,1201428000,421500,421500,421500,421500,0
|
|
20241031,153400,1201428000,421500,421500,421500,421500,0
|
|
20241031,153300,1201428000,421500,421500,421500,421500,0
|
|
20241031,153200,1201428000,421500,421500,421500,421500,0
|
|
20241031,153100,1201428000,421500,421500,421500,421500,0
|
|
20241031,153000,1201428000,421500,421500,421500,421500,634
|
|
20241031,152900,934197000,417500,417500,417500,417500,0
|
|
20241031,152800,934197000,417500,417500,417500,417500,0
|
|
20241031,152700,934197000,417500,417500,417500,417500,0
|
|
20241031,152600,934197000,417500,417500,417500,417500,0
|
|
20241031,152500,934197000,417500,417500,417500,417500,0
|
|
20241031,152400,934197000,417500,417500,417500,417500,0
|
|
20241031,152300,934197000,417500,417500,417500,417500,0
|
|
20241031,152200,934197000,417500,417500,417500,417500,0
|
|
20241031,152100,934197000,417500,417500,417500,417500,0
|
|
20241031,152000,934197000,417500,417500,417500,417500,0
|
|
20241031,151900,934197000,417500,417500,417500,417000,34
|
|
20241031,151800,920007000,417500,417000,417500,417000,8
|
|
20241031,151700,916668000,417500,417500,417500,417500,3
|
|
20241031,151600,915415500,417000,417500,417500,417000,15
|
|
20241031,151500,909159500,417500,417000,417500,417000,3
|
|
20241031,151400,907907500,417000,417000,417000,417000,0
|
|
20241031,151300,907907500,417000,417000,417000,417000,10
|
|
20241031,151200,903737500,417500,417500,417500,417500,88
|
|
20241031,151100,866997500,418000,418000,418000,418000,0
|
|
20241031,151000,866997500,418000,417500,418000,417500,4
|
|
20241031,150900,865327000,418000,417500,418000,417500,2
|
|
20241031,150800,864491500,417500,417500,417500,417500,0
|
|
20241031,150700,864491500,417500,417500,417500,417500,2
|
|
20241031,150600,863656500,418000,418000,418000,418000,7
|
|
20241031,150500,860730500,418000,418000,418000,417500,30
|
|
20241031,150400,848202500,418000,417500,418000,417000,76
|
|
20241031,150300,816466000,417500,417000,417500,417000,3
|
|
20241031,150200,815214000,417500,417000,417500,417000,13
|
|
20241031,150100,809792500,416500,416500,416500,416500,0
|
|
20241031,150000,809792500,416500,416500,417000,416500,6
|
|
20241031,145900,807292000,417000,417000,417000,417000,1
|
|
20241031,145800,806875000,416500,417000,417000,416500,2
|
|
20241031,145700,806041500,417000,417000,417000,417000,0
|
|
20241031,145600,806041500,417000,416500,417000,416500,11
|
|
20241031,145500,801459000,416500,416500,416500,416500,0
|
|
20241031,145400,801459000,416500,415500,417000,415500,94
|
|
20241031,145300,762353000,416500,415500,416500,415500,112
|
|
20241031,145200,715759000,416000,416000,416000,416000,1
|
|
20241031,145100,715343000,415500,415500,415500,415500,0
|
|
20241031,145000,715343000,415500,415500,415500,415500,2
|
|
20241031,144900,714512000,415500,415500,415500,415500,1
|
|
20241031,144800,714096500,415500,415500,415500,415500,3
|
|
20241031,144700,712850000,414500,414500,414500,414500,1
|
|
20241031,144600,712435500,415000,415000,415000,415000,0
|
|
20241031,144500,712435500,415000,415000,415000,415000,15
|
|
20241031,144400,706210500,415000,415500,415500,415000,3
|
|
20241031,144300,704965000,415500,415500,415500,415500,0
|
|
20241031,144200,704965000,415500,415500,415500,415500,1
|
|
20241031,144100,704549500,415500,415500,415500,415500,2
|
|
20241031,144000,703718500,415500,415500,415500,415500,1
|
|
20241031,143900,703303000,415500,415500,415500,415500,0
|
|
20241031,143800,703303000,415500,415500,415500,415500,0
|
|
20241031,143700,703303000,415500,415500,415500,415500,1
|
|
20241031,143600,702887500,416000,416000,416000,416000,0
|
|
20241031,143500,702887500,416000,415500,416000,415500,2
|
|
20241031,143400,702056000,415500,415500,415500,415500,0
|
|
20241031,143300,702056000,415500,415500,415500,415500,0
|
|
20241031,143200,702056000,415500,415500,415500,415500,1
|
|
20241031,143100,701640500,415500,415500,415500,415500,1
|
|
20241031,143000,701225000,416000,416000,416000,416000,6
|
|
20241031,142900,698729000,415500,415500,415500,415500,0
|
|
20241031,142800,698729000,415500,415500,415500,415500,1
|
|
20241031,142700,698313500,416000,416000,416000,416000,4
|
|
20241031,142600,696649500,415500,415500,415500,415500,0
|
|
20241031,142500,696649500,415500,415500,415500,415500,2
|
|
20241031,142400,695818500,415500,415500,415500,415500,2
|
|
20241031,142300,694987500,415500,415500,415500,415500,1
|
|
20241031,142200,694572000,416000,416000,416000,416000,1
|
|
20241031,142100,694156000,415500,415500,415500,415500,52
|
|
20241031,142000,672550000,415500,415500,415500,415500,1
|
|
20241031,141900,672134500,416000,416000,416000,416000,0
|
|
20241031,141800,672134500,416000,416500,416500,416000,21
|
|
20241031,141700,663390000,416500,416500,416500,416500,5
|
|
20241031,141600,661307500,416500,416500,416500,416500,0
|
|
20241031,141500,661307500,416500,417000,417000,416500,2
|
|
20241031,141400,660474000,416500,416500,416500,416500,0
|
|
20241031,141300,660474000,416500,415500,416500,415500,55
|
|
20241031,141200,637618500,415500,415500,415500,415500,0
|
|
20241031,141100,637618500,415500,415500,415500,415500,1
|
|
20241031,141000,637203000,415000,415000,415000,415000,0
|
|
20241031,140900,637203000,415000,415000,415000,415000,0
|
|
20241031,140800,637203000,415000,415000,415500,415000,52
|
|
20241031,140700,615621500,415500,415500,415500,415500,0
|
|
20241031,140600,615621500,415500,415500,415500,415500,10
|
|
20241031,140500,611466500,415500,416000,416000,415500,5
|
|
20241031,140400,609387000,416000,416000,416000,416000,5
|
|
20241031,140300,607307000,416000,416000,416000,416000,1
|
|
20241031,140200,606891000,416500,416500,416500,416500,1
|
|
20241031,140100,606474500,416500,416000,417000,416000,3
|
|
20241031,140000,605225000,416000,416000,416000,416000,0
|
|
20241031,135900,605225000,416000,416000,416000,416000,0
|
|
20241031,135800,605225000,416000,416000,416000,416000,1
|
|
20241031,135700,604809000,416000,416000,416000,416000,0
|
|
20241031,135600,604809000,416000,416000,416000,416000,3
|
|
20241031,135500,603561000,416500,416500,416500,416500,3
|
|
20241031,135400,602311500,417000,417000,417000,417000,1
|
|
20241031,135300,601894500,416500,416500,416500,416500,1
|
|
20241031,135200,601478000,416500,416500,416500,416500,0
|
|
20241031,135100,601478000,416500,416500,416500,416500,1
|
|
20241031,135000,601061500,417000,417000,417000,417000,1
|
|
20241031,134900,600644500,416500,416500,416500,416500,1
|
|
20241031,134800,600228000,417000,417000,417000,417000,1
|
|
20241031,134700,599811000,416500,416500,416500,416500,0
|
|
20241031,134600,599811000,416500,417000,417000,416500,2
|
|
20241031,134500,598977500,416500,416500,416500,416500,1
|
|
20241031,134400,598561000,416500,417000,417000,416500,4
|
|
20241031,134300,596894500,417000,417000,417000,417000,2
|
|
20241031,134200,596060500,416500,416500,416500,416500,2
|
|
20241031,134100,595227500,416500,417000,417000,416500,2
|
|
20241031,134000,594394000,416500,416500,416500,416500,1
|
|
20241031,133900,593977500,416500,416500,416500,416500,2
|
|
20241031,133800,593144500,417000,416500,417000,416500,2
|
|
20241031,133700,592311000,416500,416500,416500,416500,0
|
|
20241031,133600,592311000,416500,416500,416500,416500,1
|
|
20241031,133500,591894500,416500,416500,416500,416500,3
|
|
20241031,133400,590645000,416000,416000,416000,415500,16
|
|
20241031,133300,583989500,415500,415500,415500,415500,0
|
|
20241031,133200,583989500,415500,415500,415500,415500,1
|
|
20241031,133100,583574000,415500,415500,415500,415500,2
|
|
20241031,133000,582743000,415500,415500,415500,415500,0
|
|
20241031,132900,582743000,415500,415500,415500,415500,2
|
|
20241031,132800,581912000,416000,416000,416000,416000,1
|
|
20241031,132700,581496000,415000,416000,416000,415000,2
|
|
20241031,132600,580665000,415500,415500,415500,415500,1
|
|
20241031,132500,580249500,415500,415500,415500,415500,0
|
|
20241031,132400,580249500,415500,415500,415500,415500,2
|
|
20241031,132300,579418500,415500,415500,415500,415500,4
|
|
20241031,132200,577756500,415500,415500,415500,415500,1
|
|
20241031,132100,577341000,416000,416000,416000,416000,5
|
|
20241031,132000,575261000,416500,416500,416500,416500,2
|
|
20241031,131900,574428000,416000,416000,416000,416000,1
|
|
20241031,131800,574012000,416500,416500,416500,416500,1
|
|
20241031,131700,573595500,416500,416500,416500,416500,5
|
|
20241031,131600,571513000,416500,416500,416500,416500,8
|
|
20241031,131500,568181000,416000,416000,416000,416000,0
|
|
20241031,131400,568181000,416000,416000,416000,416000,1
|
|
20241031,131300,567765000,416500,416500,416500,416500,3
|
|
20241031,131200,566515500,416000,416000,416000,416000,7
|
|
20241031,131100,563603500,416000,416000,416000,416000,1
|
|
20241031,131000,563187500,416000,415500,416000,415500,2
|
|
20241031,130900,562356000,416000,415500,416000,415500,20
|
|
20241031,130800,554045500,415000,415000,415000,415000,0
|
|
20241031,130700,554045500,415000,415000,415000,415000,1
|
|
20241031,130600,553630500,415500,415500,415500,415500,1
|
|
20241031,130500,553215000,415000,415000,415000,415000,1
|
|
20241031,130400,552800000,415500,415500,415500,415500,0
|
|
20241031,130300,552800000,415500,415000,415500,415000,3
|
|
20241031,130200,551554500,415000,415000,415000,415000,4
|
|
20241031,130100,549894500,415500,415500,415500,415500,1
|
|
20241031,130000,549479000,415000,415500,415500,415000,4
|
|
20241031,125900,547818000,415000,415000,415000,415000,0
|
|
20241031,125800,547818000,415000,415000,415000,415000,1
|
|
20241031,125700,547403000,415000,415000,415000,415000,1
|
|
20241031,125600,546988000,415000,415000,415000,415000,0
|
|
20241031,125500,546988000,415000,415000,415000,415000,2
|
|
20241031,125400,546158000,415500,415500,415500,415500,5
|
|
20241031,125300,544080500,416000,416000,416000,416000,1
|
|
20241031,125200,543664500,415500,415500,415500,415500,1
|
|
20241031,125100,543249000,415500,415500,415500,415500,0
|
|
20241031,125000,543249000,415500,415500,415500,415500,1
|
|
20241031,124900,542833500,416000,416000,416000,416000,3
|
|
20241031,124800,541585500,415500,415500,415500,415500,1
|
|
20241031,124700,541170000,416000,416000,416000,416000,0
|
|
20241031,124600,541170000,416000,416000,416000,416000,1
|
|
20241031,124500,540754000,415500,415500,415500,415500,1
|
|
20241031,124400,540338500,415500,415500,415500,415500,3
|
|
20241031,124300,539092000,415500,415500,415500,415500,1
|
|
20241031,124200,538676500,415500,415500,415500,415500,0
|
|
20241031,124100,538676500,415500,415500,415500,415500,0
|
|
20241031,124000,538676500,415500,416000,416000,415500,3
|
|
20241031,123900,537429000,416000,416000,416000,416000,1
|
|
20241031,123800,537013000,415500,415500,415500,415500,1
|
|
20241031,123700,536597500,416000,416000,416000,416000,1
|
|
20241031,123600,536181500,415500,415500,415500,415500,0
|
|
20241031,123500,536181500,415500,415500,415500,415500,1
|
|
20241031,123400,535766000,415500,415500,415500,415500,0
|
|
20241031,123300,535766000,415500,415500,415500,415500,1
|
|
20241031,123200,535350500,415000,415000,415000,415000,0
|
|
20241031,123100,535350500,415000,415000,415000,415000,1
|
|
20241031,123000,534935500,415500,415500,415500,415500,0
|
|
20241031,122900,534935500,415500,415500,415500,415500,2
|
|
20241031,122800,534104500,415000,415500,415500,415000,5
|
|
20241031,122700,532028500,415000,415000,415000,415000,1
|
|
20241031,122600,531613500,415000,415000,415000,415000,1
|
|
20241031,122500,531198500,415500,415500,415500,415500,1
|
|
20241031,122400,530783000,415000,415000,415000,415000,0
|
|
20241031,122300,530783000,415000,415000,415000,415000,1
|
|
20241031,122200,530368000,415000,415000,415000,415000,0
|
|
20241031,122100,530368000,415000,415500,415500,415000,2
|
|
20241031,122000,529537500,415500,415500,415500,415500,0
|
|
20241031,121900,529537500,415500,416000,416000,415500,5
|
|
20241031,121800,527459500,415500,415500,415500,415500,2
|
|
20241031,121700,526628500,415500,415500,415500,415500,0
|
|
20241031,121600,526628500,415500,415500,415500,415500,1
|
|
20241031,121500,526213000,416000,416000,416000,416000,0
|
|
20241031,121400,526213000,416000,416000,416000,416000,0
|
|
20241031,121300,526213000,416000,415500,416000,415500,2
|
|
20241031,121200,525381500,416000,415500,416000,415500,34
|
|
20241031,121100,511250500,415000,415000,415000,415000,1
|
|
20241031,121000,510835500,415000,415000,415000,415000,0
|
|
20241031,120900,510835500,415000,415000,415000,415000,1
|
|
20241031,120800,510420500,415500,415500,415500,415500,8
|
|
20241031,120700,507096500,415500,415500,415500,415500,4
|
|
20241031,120600,505434500,415500,415500,415500,415500,2
|
|
20241031,120500,504603500,415000,415000,415000,415000,0
|
|
20241031,120400,504603500,415000,415000,415000,415000,1
|
|
20241031,120300,504188500,415500,415000,415500,415000,15
|
|
20241031,120200,497960000,415000,415000,415000,415000,0
|
|
20241031,120100,497960000,415000,415000,415000,415000,2
|
|
20241031,120000,497130000,415000,415000,415000,415000,0
|
|
20241031,115900,497130000,415000,415000,415000,415000,1
|
|
20241031,115800,496715000,414500,414500,414500,414500,0
|
|
20241031,115700,496715000,414500,414500,414500,414500,0
|
|
20241031,115600,496715000,414500,415000,415000,414500,3
|
|
20241031,115500,495470500,415000,415000,415000,415000,11
|
|
20241031,115400,490905500,415000,415000,415000,415000,3
|
|
20241031,115300,489660500,415000,415000,415000,415000,1
|
|
20241031,115200,489245500,415000,415000,415000,415000,1
|
|
20241031,115100,488830500,415500,415500,415500,415500,1
|
|
20241031,115000,488415000,415500,415500,415500,415500,0
|
|
20241031,114900,488415000,415500,415500,415500,415500,8
|
|
20241031,114800,485091000,416000,415500,416000,415500,6
|
|
20241031,114700,482597500,415500,415500,415500,415500,1
|
|
20241031,114600,482182000,416000,416000,416000,416000,0
|
|
20241031,114500,482182000,416000,415500,416000,415500,2
|
|
20241031,114400,481350500,416000,415500,416000,415500,2
|
|
20241031,114300,480519000,416000,416000,416000,416000,0
|
|
20241031,114200,480519000,416000,416000,416000,416000,28
|
|
20241031,114100,468871000,416000,416000,416000,416000,0
|
|
20241031,114000,468871000,416000,416000,416000,416000,10
|
|
20241031,113900,464711000,416000,416500,416500,416000,5
|
|
20241031,113800,462629000,416500,416500,416500,416500,1
|
|
20241031,113700,462212500,416500,416000,416500,416000,2
|
|
20241031,113600,461380000,416000,416000,416000,416000,0
|
|
20241031,113500,461380000,416000,416000,416000,416000,0
|
|
20241031,113400,461380000,416000,416000,416000,416000,8
|
|
20241031,113300,458052000,416000,416000,416000,416000,0
|
|
20241031,113200,458052000,416000,416000,416000,416000,1
|
|
20241031,113100,457636000,416500,416000,416500,416000,13
|
|
20241031,113000,452222500,416000,416000,416000,416000,6
|
|
20241031,112900,449726500,416500,416500,416500,416500,0
|
|
20241031,112800,449726500,416500,416000,416500,416000,2
|
|
20241031,112700,448894000,416000,416000,416000,416000,1
|
|
20241031,112600,448478000,416500,416500,416500,416500,0
|
|
20241031,112500,448478000,416500,416000,416500,416000,2
|
|
20241031,112400,447645500,416500,416500,416500,416500,1
|
|
20241031,112300,447229000,416500,416500,416500,416500,14
|
|
20241031,112200,441398000,416000,416000,416000,416000,1
|
|
20241031,112100,440982000,416000,416000,416000,416000,0
|
|
20241031,112000,440982000,416000,416500,416500,416000,61
|
|
20241031,111900,415577500,416500,417000,417500,416500,5
|
|
20241031,111800,413492000,417500,417500,417500,417500,2
|
|
20241031,111700,412657000,416500,417000,417000,416500,5
|
|
20241031,111600,410572500,417000,417000,417000,417000,4
|
|
20241031,111500,408904500,416500,417000,417000,416500,3
|
|
20241031,111400,407654000,417000,417000,417000,417000,0
|
|
20241031,111300,407654000,417000,416500,417000,416500,6
|
|
20241031,111200,405152500,417000,417000,417000,417000,5
|
|
20241031,111100,403067500,417000,417000,417000,417000,27
|
|
20241031,111000,391808500,417500,417000,417500,417000,5
|
|
20241031,110900,389722500,417000,417000,417000,417000,1
|
|
20241031,110800,389305500,417000,417500,417500,417000,44
|
|
20241031,110700,370936500,418000,418000,418000,418000,2
|
|
20241031,110600,370100500,418000,418500,418500,418000,8
|
|
20241031,110500,366753500,418500,418500,418500,418500,2
|
|
20241031,110400,365916500,419000,419000,419000,419000,1
|
|
20241031,110300,365497500,418500,418500,418500,418500,1
|
|
20241031,110200,365079000,419000,419000,419000,419000,4
|
|
20241031,110100,363403000,418500,419000,419000,418500,3
|
|
20241031,110000,362146500,418500,419500,419500,418500,12
|
|
20241031,105900,357122000,419000,416000,419500,415500,74
|
|
20241031,105800,326228000,416000,416000,416000,416000,1
|
|
20241031,105700,325812000,416000,416000,416000,416000,0
|
|
20241031,105600,325812000,416000,416000,416000,416000,1
|
|
20241031,105500,325396000,416000,415500,416000,415500,2
|
|
20241031,105400,324564500,416500,416500,416500,416500,0
|
|
20241031,105300,324564500,416500,416500,417000,415500,11
|
|
20241031,105200,319983500,416500,415000,416500,415000,33
|
|
20241031,105100,306266000,414500,414500,414500,414500,1
|
|
20241031,105000,305851500,414500,414500,414500,414500,0
|
|
20241031,104900,305851500,414500,414500,414500,414500,1
|
|
20241031,104800,305437000,415000,415000,415000,415000,2
|
|
20241031,104700,304607000,415500,415500,415500,415500,2
|
|
20241031,104600,303776000,414500,414500,414500,414500,1
|
|
20241031,104500,303361500,414500,414500,414500,414500,1
|
|
20241031,104400,302947000,414500,415000,415000,414500,4
|
|
20241031,104300,301288000,415000,415500,415500,415000,7
|
|
20241031,104200,298381500,414500,414500,414500,414500,0
|
|
20241031,104100,298381500,414500,414500,415000,414500,16
|
|
20241031,104000,291749000,414500,414500,414500,414500,13
|
|
20241031,103900,286360500,414500,414500,414500,414500,1
|
|
20241031,103800,285946000,414500,415000,415000,414500,10
|
|
20241031,103700,281796500,415000,415000,415000,415000,3
|
|
20241031,103600,280551500,415000,415000,415000,415000,1
|
|
20241031,103500,280136500,415000,415000,415000,415000,1
|
|
20241031,103400,279721500,414500,414500,414500,414500,1
|
|
20241031,103300,279307000,416000,415000,416500,414500,43
|
|
20241031,103200,261420000,415000,415000,415000,415000,14
|
|
20241031,103100,255610000,415000,412500,416500,412500,130
|
|
20241031,103000,201797000,412500,412500,412500,412500,1
|
|
20241031,102900,201384500,412500,412000,412500,412000,5
|
|
20241031,102800,199322500,413000,413000,413000,413000,1
|
|
20241031,102700,198909500,413000,413500,413500,413000,2
|
|
20241031,102600,198083000,412000,412000,412000,412000,1
|
|
20241031,102500,197671000,413500,413500,413500,413500,0
|
|
20241031,102400,197671000,413500,413500,413500,412000,5
|
|
20241031,102300,195605000,412000,412000,412000,412000,0
|
|
20241031,102200,195605000,412000,412000,412000,412000,0
|
|
20241031,102100,195605000,412000,412000,412000,412000,1
|
|
20241031,102000,195193000,412000,412000,412000,412000,36
|
|
20241031,101900,180361000,412000,412500,412500,412000,58
|
|
20241031,101800,156436500,412500,412500,412500,412500,0
|
|
20241031,101700,156436500,412500,412500,412500,412500,0
|
|
20241031,101600,156436500,412500,412500,412500,412500,1
|
|
20241031,101500,156024000,414000,414000,414000,414000,0
|
|
20241031,101400,156024000,414000,412500,414000,412500,4
|
|
20241031,101300,154369500,413500,413500,413500,413500,4
|
|
20241031,101200,152715500,412500,412500,412500,412500,2
|
|
20241031,101100,151890500,414000,413500,414000,412500,53
|
|
20241031,101000,130016500,414000,413500,414000,413500,6
|
|
20241031,100900,127534000,413500,413500,413500,412500,4
|
|
20241031,100800,125882000,412500,412500,412500,412500,0
|
|
20241031,100700,125882000,412500,412500,412500,412500,2
|
|
20241031,100600,125057000,413500,412000,413500,412000,49
|
|
20241031,100500,104847500,412000,412000,412000,412000,15
|
|
20241031,100400,98667500,412000,412000,412000,412000,12
|
|
20241031,100300,93723500,412000,412000,412000,412000,5
|
|
20241031,100200,91663500,412000,412000,412000,411500,3
|
|
20241031,100100,90428000,412000,412000,412000,412000,1
|
|
20241031,100000,90016000,412000,412500,412500,411500,4
|
|
20241031,095900,88368000,411500,411500,411500,411500,1
|
|
20241031,095800,87956500,411500,411500,411500,411500,0
|
|
20241031,095700,87956500,411500,408500,412000,408500,65
|
|
20241031,095600,61245000,408500,408500,408500,408500,3
|
|
20241031,095500,60019500,407500,407500,407500,407500,1
|
|
20241031,095400,59612000,407500,407500,407500,407500,0
|
|
20241031,095300,59612000,407500,407500,407500,407500,0
|
|
20241031,095200,59612000,407500,408000,408000,407500,2
|
|
20241031,095100,58796500,408500,408500,408500,408500,6
|
|
20241031,095000,56345500,408500,408500,408500,408500,1
|
|
20241031,094900,55937000,408500,408500,408500,408500,0
|
|
20241031,094800,55937000,408500,408500,408500,408500,0
|
|
20241031,094700,55937000,408500,408500,408500,408500,3
|
|
20241031,094600,54711500,409000,409000,409000,409000,3
|
|
20241031,094500,53484500,409000,408500,409000,408500,2
|
|
20241031,094400,52667000,408500,408500,408500,408500,0
|
|
20241031,094300,52667000,408500,408500,408500,408500,0
|
|
20241031,094200,52667000,408500,408500,408500,408500,1
|
|
20241031,094100,52258500,409000,409000,409000,409000,0
|
|
20241031,094000,52258500,409000,408500,409000,408500,3
|
|
20241031,093900,51032000,409000,409000,409000,409000,2
|
|
20241031,093800,50214000,408500,408500,408500,408500,0
|
|
20241031,093700,50214000,408500,409000,409000,408500,4
|
|
20241031,093600,48578500,408500,408500,408500,408500,0
|
|
20241031,093500,48578500,408500,408500,408500,408500,2
|
|
20241031,093400,47761500,408000,408000,408000,408000,0
|
|
20241031,093300,47761500,408000,408000,408000,408000,0
|
|
20241031,093200,47761500,408000,407000,408000,407000,21
|
|
20241031,093100,39213500,407500,407500,407500,407500,0
|
|
20241031,093000,39213500,407500,407500,407500,407500,0
|
|
20241031,092900,39213500,407500,408000,408000,407500,2
|
|
20241031,092800,38398000,408000,408000,408000,408000,0
|
|
20241031,092700,38398000,408000,408000,408000,408000,1
|
|
20241031,092600,37990000,409500,409500,409500,409500,0
|
|
20241031,092500,37990000,409500,409500,409500,409500,0
|
|
20241031,092400,37990000,409500,409500,409500,409500,0
|
|
20241031,092300,37990000,409500,409500,409500,409500,0
|
|
20241031,092200,37990000,409500,409500,409500,409500,2
|
|
20241031,092100,37171000,409500,409500,409500,409500,1
|
|
20241031,092000,36761500,409500,409500,409500,409500,1
|
|
20241031,091900,36352000,407500,407500,407500,407500,6
|
|
20241031,091800,33907000,407500,407500,407500,407500,0
|
|
20241031,091700,33907000,407500,407500,407500,407500,0
|
|
20241031,091600,33907000,407500,407500,407500,407500,0
|
|
20241031,091500,33907000,407500,407500,407500,406000,12
|
|
20241031,091400,29028500,407000,408000,408000,407000,9
|
|
20241031,091300,25358500,407500,408000,408000,407500,19
|
|
20241031,091200,17614500,408000,408000,408000,408000,1
|
|
20241031,091100,17206500,408500,408500,408500,408500,2
|
|
20241031,091000,16389500,408500,410500,410500,408500,3
|
|
20241031,090900,15162000,408500,408500,408500,408500,0
|
|
20241031,090800,15162000,408500,408500,408500,408500,2
|
|
20241031,090700,14345000,407500,407500,407500,407500,0
|
|
20241031,090600,14345000,407500,412000,412000,407500,12
|
|
20241031,090500,9445500,411500,411500,411500,411500,0
|
|
20241031,090400,9445500,411500,411500,411500,411500,0
|
|
20241031,090300,9445500,411500,411000,411500,408000,8
|
|
20241031,090200,6173500,411500,411500,411500,411500,0
|
|
20241031,090100,6173500,411500,411500,411500,411500,2
|
|
20241031,090000,5350500,409500,412500,412500,409500,13
|