597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,185400,5041108950,36800,36800,36800,36800,3894
|
|
20241031,185300,5041108950,36800,36800,36800,36800,0
|
|
20241031,185200,5041108950,36800,36800,36800,36800,0
|
|
20241031,185100,5041108950,36800,36800,36800,36800,0
|
|
20241031,185000,5041108950,36800,36800,36800,36800,0
|
|
20241031,184900,5041108950,36800,36800,36800,36800,0
|
|
20241031,184800,5041108950,36800,36800,36800,36800,0
|
|
20241031,184700,5041108950,36800,36800,36800,36800,0
|
|
20241031,184600,5041108950,36800,36800,36800,36800,0
|
|
20241031,184500,5041108950,36800,36800,36800,36800,0
|
|
20241031,184400,5041108950,36800,36800,36800,36800,0
|
|
20241031,184300,5041108950,36800,36800,36800,36800,0
|
|
20241031,184200,5041108950,36800,36800,36800,36800,0
|
|
20241031,184100,5041108950,36800,36800,36800,36800,0
|
|
20241031,184000,5041108950,36800,36800,36800,36800,0
|
|
20241031,183900,5041108950,36800,36800,36800,36800,0
|
|
20241031,183800,5041108950,36800,36800,36800,36800,0
|
|
20241031,183700,5041108950,36800,36800,36800,36800,0
|
|
20241031,183600,5041108950,36800,36800,36800,36800,0
|
|
20241031,183500,5041108950,36800,36800,36800,36800,0
|
|
20241031,183400,5041108950,36800,36800,36800,36800,0
|
|
20241031,183300,5041108950,36800,36800,36800,36800,0
|
|
20241031,183200,5041108950,36800,36800,36800,36800,0
|
|
20241031,183100,5041108950,36800,36800,36800,36800,0
|
|
20241031,183000,5041108950,36800,36800,36800,36800,0
|
|
20241031,182900,5041108950,36800,36800,36800,36800,0
|
|
20241031,182800,5041108950,36800,36800,36800,36800,0
|
|
20241031,182700,5041108950,36800,36800,36800,36800,0
|
|
20241031,182600,5041108950,36800,36800,36800,36800,0
|
|
20241031,182500,5041108950,36800,36800,36800,36800,0
|
|
20241031,182400,5041108950,36800,36800,36800,36800,3894
|
|
20241031,182300,5041108950,36800,36800,36800,36800,0
|
|
20241031,182200,5041108950,36800,36800,36800,36800,0
|
|
20241031,182100,5041108950,36800,36800,36800,36800,0
|
|
20241031,182000,5041108950,36800,36800,36800,36800,0
|
|
20241031,181900,5041108950,36800,36800,36800,36800,0
|
|
20241031,181800,5041108950,36800,36800,36800,36800,0
|
|
20241031,181700,5041108950,36800,36800,36800,36800,0
|
|
20241031,181600,5041108950,36800,36800,36800,36800,0
|
|
20241031,181500,5041108950,36800,36800,36800,36800,0
|
|
20241031,181400,5041108950,36800,36800,36800,36800,0
|
|
20241031,181300,5041108950,36800,36800,36800,36800,0
|
|
20241031,181200,5041108950,36800,36800,36800,36800,0
|
|
20241031,181100,5041108950,36800,36800,36800,36800,0
|
|
20241031,181000,5041108950,36800,36800,36800,36800,0
|
|
20241031,180900,5041108950,36800,36800,36800,36800,0
|
|
20241031,180800,5041108950,36800,36800,36800,36800,0
|
|
20241031,180700,5041108950,36800,36800,36800,36800,0
|
|
20241031,180600,5041108950,36800,36800,36800,36800,0
|
|
20241031,180500,5041108950,36800,36800,36800,36800,0
|
|
20241031,180400,5041108950,36800,36800,36800,36800,0
|
|
20241031,180300,5041108950,36800,36800,36800,36800,0
|
|
20241031,180200,5041108950,36800,36800,36800,36800,0
|
|
20241031,180100,5041108950,36800,36800,36800,36800,0
|
|
20241031,180000,5041108950,36800,36800,36800,36800,0
|
|
20241031,175900,5041108950,36800,36800,36800,36800,0
|
|
20241031,175800,5041108950,36800,36800,36800,36800,0
|
|
20241031,175700,5041108950,36800,36800,36800,36800,0
|
|
20241031,175600,5041108950,36800,36800,36800,36800,0
|
|
20241031,175500,5041108950,36800,36800,36800,36800,0
|
|
20241031,175400,5041108950,36800,36800,36800,36800,3894
|
|
20241031,175300,5041108950,36800,36800,36800,36800,0
|
|
20241031,175200,5041108950,36800,36800,36800,36800,0
|
|
20241031,175100,5041108950,36800,36800,36800,36800,0
|
|
20241031,175000,5041108950,36800,36800,36800,36800,0
|
|
20241031,174900,5041108950,36800,36800,36800,36800,0
|
|
20241031,174800,5041108950,36800,36800,36800,36800,0
|
|
20241031,174700,5041108950,36800,36800,36800,36800,0
|
|
20241031,174600,5041108950,36800,36800,36800,36800,0
|
|
20241031,174500,5041108950,36800,36800,36800,36800,0
|
|
20241031,174400,5041108950,36800,36800,36800,36800,0
|
|
20241031,174300,5041108950,36800,36800,36800,36800,0
|
|
20241031,174200,5041108950,36800,36800,36800,36800,0
|
|
20241031,174100,5041108950,36800,36800,36800,36800,0
|
|
20241031,174000,5041108950,36800,36800,36800,36800,0
|
|
20241031,173900,5041108950,36800,36800,36800,36800,0
|
|
20241031,173800,5041108950,36800,36800,36800,36800,0
|
|
20241031,173700,5041108950,36800,36800,36800,36800,0
|
|
20241031,173600,5041108950,36800,36800,36800,36800,0
|
|
20241031,173500,5041108950,36800,36800,36800,36800,0
|
|
20241031,173400,5041108950,36800,36800,36800,36800,0
|
|
20241031,173300,5041108950,36800,36800,36800,36800,0
|
|
20241031,173200,5041108950,36800,36800,36800,36800,0
|
|
20241031,173100,5041108950,36800,36800,36800,36800,0
|
|
20241031,173000,5041108950,36800,36800,36800,36800,0
|
|
20241031,172900,5041108950,36800,36800,36800,36800,0
|
|
20241031,172800,5041108950,36800,36800,36800,36800,0
|
|
20241031,172700,5041108950,36800,36800,36800,36800,0
|
|
20241031,172600,5041108950,36800,36800,36800,36800,0
|
|
20241031,172500,5041108950,36800,36800,36800,36800,0
|
|
20241031,172400,5041108950,36800,36800,36800,36800,3894
|
|
20241031,172300,5041108950,36800,36800,36800,36800,0
|
|
20241031,172200,5041108950,36800,36800,36800,36800,0
|
|
20241031,172100,5041108950,36800,36800,36800,36800,0
|
|
20241031,172000,5041108950,36800,36800,36800,36800,0
|
|
20241031,171900,5041108950,36800,36800,36800,36800,0
|
|
20241031,171800,5041108950,36800,36800,36800,36800,0
|
|
20241031,171700,5041108950,36800,36800,36800,36800,0
|
|
20241031,171600,5041108950,36800,36800,36800,36800,0
|
|
20241031,171500,5041108950,36800,36800,36800,36800,0
|
|
20241031,171400,5041108950,36800,36800,36800,36800,0
|
|
20241031,171300,5041108950,36800,36800,36800,36800,0
|
|
20241031,171200,5041108950,36800,36800,36800,36800,0
|
|
20241031,171100,5041108950,36800,36800,36800,36800,0
|
|
20241031,171000,5041108950,36800,36800,36800,36800,0
|
|
20241031,170900,5041108950,36800,36800,36800,36800,0
|
|
20241031,170800,5041108950,36800,36800,36800,36800,0
|
|
20241031,170700,5041108950,36800,36800,36800,36800,0
|
|
20241031,170600,5041108950,36800,36800,36800,36800,0
|
|
20241031,170500,5041108950,36800,36800,36800,36800,0
|
|
20241031,170400,5041108950,36800,36800,36800,36800,0
|
|
20241031,170300,5041108950,36800,36800,36800,36800,0
|
|
20241031,170200,5041108950,36800,36800,36800,36800,0
|
|
20241031,170100,5041108950,36800,36800,36800,36800,0
|
|
20241031,170000,5041108950,36800,36800,36800,36800,0
|
|
20241031,165900,5041108950,36800,36800,36800,36800,0
|
|
20241031,165800,5041108950,36800,36800,36800,36800,0
|
|
20241031,165700,5041108950,36800,36800,36800,36800,0
|
|
20241031,165600,5041108950,36800,36800,36800,36800,0
|
|
20241031,165500,5041108950,36800,36800,36800,36800,0
|
|
20241031,165400,5041108950,36800,36800,36800,36800,3894
|
|
20241031,165300,5041108950,36800,36800,36800,36800,0
|
|
20241031,165200,5041108950,36800,36800,36800,36800,0
|
|
20241031,165100,5041108950,36800,36800,36800,36800,0
|
|
20241031,165000,5041108950,36800,36800,36800,36800,0
|
|
20241031,164900,5041108950,36800,36800,36800,36800,0
|
|
20241031,164800,5041108950,36800,36800,36800,36800,0
|
|
20241031,164700,5041108950,36800,36800,36800,36800,0
|
|
20241031,164600,5041108950,36800,36800,36800,36800,0
|
|
20241031,164500,5041108950,36800,36800,36800,36800,0
|
|
20241031,164400,5041108950,36800,36800,36800,36800,0
|
|
20241031,164300,5041108950,36800,36800,36800,36800,0
|
|
20241031,164200,5041108950,36800,36800,36800,36800,0
|
|
20241031,164100,5041108950,36800,36800,36800,36800,0
|
|
20241031,164000,5041108950,36800,36800,36800,36800,0
|
|
20241031,163900,5041108950,36800,36800,36800,36800,0
|
|
20241031,163800,5041108950,36800,36800,36800,36800,0
|
|
20241031,163700,5041108950,36800,36800,36800,36800,0
|
|
20241031,163600,5041108950,36800,36800,36800,36800,0
|
|
20241031,163500,5041108950,36800,36800,36800,36800,0
|
|
20241031,163400,5041108950,36800,36800,36800,36800,0
|
|
20241031,163300,5041108950,36800,36800,36800,36800,0
|
|
20241031,163200,5041108950,36800,36800,36800,36800,0
|
|
20241031,163100,5041108950,36800,36800,36800,36800,0
|
|
20241031,163000,5041108950,36800,36800,36800,36800,0
|
|
20241031,162900,5041108950,36800,36800,36800,36800,0
|
|
20241031,162800,5041108950,36800,36800,36800,36800,0
|
|
20241031,162700,5041108950,36800,36800,36800,36800,0
|
|
20241031,162600,5041108950,36800,36800,36800,36800,0
|
|
20241031,162500,5041108950,36800,36800,36800,36800,0
|
|
20241031,162400,5041108950,36800,36800,36800,36800,3894
|
|
20241031,162300,5041108950,36800,36800,36800,36800,0
|
|
20241031,162200,5041108950,36800,36800,36800,36800,0
|
|
20241031,162100,5041108950,36800,36800,36800,36800,0
|
|
20241031,162000,5041108950,36800,36800,36800,36800,0
|
|
20241031,161900,5041108950,36800,36800,36800,36800,0
|
|
20241031,161800,5041108950,36800,36800,36800,36800,0
|
|
20241031,161700,5041108950,36800,36800,36800,36800,0
|
|
20241031,161600,5041108950,36800,36800,36800,36800,0
|
|
20241031,161500,5041108950,36800,36800,36800,36800,0
|
|
20241031,161400,5041108950,36800,36800,36800,36800,0
|
|
20241031,161300,5041108950,36800,36800,36800,36800,0
|
|
20241031,161200,5041108950,36800,36800,36800,36800,0
|
|
20241031,161100,5041108950,36800,36800,36800,36800,0
|
|
20241031,161000,5041108950,36800,36800,36800,36800,0
|
|
20241031,160900,5041108950,36800,36800,36800,36800,0
|
|
20241031,160800,5041108950,36800,36800,36800,36800,0
|
|
20241031,160700,5041108950,36800,36800,36800,36800,0
|
|
20241031,160600,5041108950,36800,36800,36800,36800,0
|
|
20241031,160500,5041108950,36800,36800,36800,36800,0
|
|
20241031,160400,5041108950,36800,36800,36800,36800,0
|
|
20241031,160300,5041108950,36800,36800,36800,36800,0
|
|
20241031,160200,5041108950,36800,36800,36800,36800,0
|
|
20241031,160100,5041108950,36800,36800,36800,36800,0
|
|
20241031,160000,5041108950,36800,36800,36800,36800,0
|
|
20241031,155900,5041108950,36800,36800,36800,36800,0
|
|
20241031,155800,5041108950,36800,36800,36800,36800,0
|
|
20241031,155700,5041108950,36800,36800,36800,36800,0
|
|
20241031,155600,5041108950,36800,36800,36800,36800,0
|
|
20241031,155500,5041108950,36800,36800,36800,36800,0
|
|
20241031,155400,5041108950,36800,36800,36800,36800,3894
|
|
20241031,155300,5041108950,36800,36800,36800,36800,0
|
|
20241031,155200,5041108950,36800,36800,36800,36800,0
|
|
20241031,155100,5041108950,36800,36800,36800,36800,0
|
|
20241031,155000,5041108950,36800,36800,36800,36800,0
|
|
20241031,154900,5041108950,36800,36800,36800,36800,0
|
|
20241031,154800,5041108950,36800,36800,36800,36800,0
|
|
20241031,154700,5041108950,36800,36800,36800,36800,0
|
|
20241031,154600,5041108950,36800,36800,36800,36800,0
|
|
20241031,154500,5041108950,36800,36800,36800,36800,0
|
|
20241031,154400,5041108950,36800,36800,36800,36800,0
|
|
20241031,154300,5041108950,36800,36800,36800,36800,0
|
|
20241031,154200,5041108950,36800,36800,36800,36800,0
|
|
20241031,154100,5041108950,36800,36800,36800,36800,0
|
|
20241031,154000,5041108950,36800,36800,36800,36800,0
|
|
20241031,153900,5041108950,36800,36800,36800,36800,0
|
|
20241031,153800,5041108950,36800,36800,36800,36800,0
|
|
20241031,153700,5041108950,36800,36800,36800,36800,0
|
|
20241031,153600,5041108950,36800,36800,36800,36800,0
|
|
20241031,153500,5041108950,36800,36800,36800,36800,0
|
|
20241031,153400,5041108950,36800,36800,36800,36800,0
|
|
20241031,153300,5041108950,36800,36800,36800,36800,0
|
|
20241031,153200,5041108950,36800,36800,36800,36800,0
|
|
20241031,153100,5041108950,36800,36800,36800,36800,0
|
|
20241031,153000,5041108950,36800,36800,36800,36800,3894
|
|
20241031,152900,4897809750,36950,36950,36950,36950,0
|
|
20241031,152800,4897809750,36950,36950,36950,36950,0
|
|
20241031,152700,4897809750,36950,36950,36950,36950,0
|
|
20241031,152600,4897809750,36950,36950,36950,36950,0
|
|
20241031,152500,4897809750,36950,36950,36950,36950,0
|
|
20241031,152400,4897809750,36950,36950,36950,36950,0
|
|
20241031,152300,4897809750,36950,36950,36950,36950,0
|
|
20241031,152200,4897809750,36950,36950,36950,36950,0
|
|
20241031,152100,4897809750,36950,36950,36950,36950,0
|
|
20241031,152000,4897809750,36950,36950,36950,36950,0
|
|
20241031,151900,4897809750,36950,36900,36950,36850,521
|
|
20241031,151800,4878591000,36900,36950,36950,36850,150
|
|
20241031,151700,4873054500,36900,36900,37000,36850,433
|
|
20241031,151600,4857079950,37000,36950,37000,36850,860
|
|
20241031,151500,4825299800,36800,36850,37000,36800,593
|
|
20241031,151400,4803437150,36950,36950,37000,36850,1019
|
|
20241031,151300,4765830550,36850,36950,37000,36850,464
|
|
20241031,151200,4748718400,36900,36850,37000,36850,725
|
|
20241031,151100,4721983850,36900,36850,36900,36850,398
|
|
20241031,151000,4707315700,36900,36900,36950,36850,546
|
|
20241031,150900,4687173900,36900,36950,37000,36850,560
|
|
20241031,150800,4666515200,36950,36900,36950,36850,591
|
|
20241031,150700,4644722000,36900,36950,36950,36850,646
|
|
20241031,150600,4620903750,36850,36900,36900,36850,541
|
|
20241031,150500,4600955050,36900,36850,36900,36800,280
|
|
20241031,150400,4590637750,36800,36850,36850,36800,597
|
|
20241031,150300,4568644900,36800,36850,36900,36800,1887
|
|
20241031,150200,4499132050,36850,36850,36850,36850,542
|
|
20241031,150100,4479159350,36850,36950,36950,36850,1789
|
|
20241031,150000,4413152950,36900,36900,36950,36900,276
|
|
20241031,145900,4402963000,36950,37000,37000,36900,1770
|
|
20241031,145800,4337594600,37000,37000,37050,36950,423
|
|
20241031,145700,4321959700,37000,36950,37000,36950,540
|
|
20241031,145600,4302004100,37000,37000,37050,36950,558
|
|
20241031,145500,4281369650,37000,37000,37000,36900,496
|
|
20241031,145400,4263044600,37000,36900,37000,36900,115
|
|
20241031,145300,4258797000,36900,36950,36950,36900,507
|
|
20241031,145200,4240071750,37000,36900,37000,36900,502
|
|
20241031,145100,4221531050,36900,36950,36950,36900,540
|
|
20241031,145000,4201594350,36950,36950,37000,36900,721
|
|
20241031,144900,4174975300,36900,36900,36900,36900,411
|
|
20241031,144800,4159809400,36900,36900,36950,36900,296
|
|
20241031,144700,4148886350,36900,36950,36950,36900,540
|
|
20241031,144600,4128940750,36950,36950,37000,36950,503
|
|
20241031,144500,4110354250,37000,36950,37000,36950,588
|
|
20241031,144400,4088627200,37000,36950,37000,36950,479
|
|
20241031,144300,4070924250,36950,37000,37000,36950,850
|
|
20241031,144200,4039488300,37000,36900,37150,36900,326
|
|
20241031,144100,4027430550,36900,37000,37000,36900,577
|
|
20241031,144000,4006116200,36950,37000,37050,36950,709
|
|
20241031,143900,3979906950,37000,37050,37050,37000,992
|
|
20241031,143800,3943189600,37050,37050,37100,37050,328
|
|
20241031,143700,3931036750,37100,37100,37100,37050,323
|
|
20241031,143600,3919067500,37050,37100,37100,37050,471
|
|
20241031,143500,3901614950,37050,37100,37100,37050,464
|
|
20241031,143400,3884415650,37100,37050,37100,37000,677
|
|
20241031,143300,3859334850,37000,37050,37050,37000,1263
|
|
20241031,143200,3812584250,37050,37050,37050,37050,634
|
|
20241031,143100,3789094550,37050,37100,37150,37050,224
|
|
20241031,143000,3780789600,37100,37050,37100,37050,866
|
|
20241031,142900,3748694050,37050,37100,37100,37050,487
|
|
20241031,142800,3730644300,37100,37150,37150,37100,432
|
|
20241031,142700,3714606300,37100,37100,37150,37100,569
|
|
20241031,142600,3693488150,37100,37100,37150,37050,368
|
|
20241031,142500,3679838050,37100,37250,37250,37050,7318
|
|
20241031,142400,3408047100,37300,37250,37300,37250,504
|
|
20241031,142300,3389273050,37250,37250,37300,37200,551
|
|
20241031,142200,3368758000,37250,37300,37300,37250,355
|
|
20241031,142100,3355534150,37250,37300,37300,37250,537
|
|
20241031,142000,3335529900,37250,37250,37300,37250,870
|
|
20241031,141900,3303110850,37250,37300,37300,37250,549
|
|
20241031,141800,3282652300,37250,37400,37450,37250,2015
|
|
20241031,141700,3207420250,37400,37400,37450,37400,429
|
|
20241031,141600,3191375600,37450,37450,37450,37450,9
|
|
20241031,141500,3191038550,37450,37450,37450,37400,144
|
|
20241031,141400,3185646950,37450,37450,37450,37450,5
|
|
20241031,141300,3185459700,37450,37450,37450,37400,83
|
|
20241031,141200,3182352700,37450,37450,37450,37450,180
|
|
20241031,141100,3175611700,37450,37450,37450,37450,382
|
|
20241031,141000,3161305800,37450,37450,37500,37450,191
|
|
20241031,140900,3154152600,37450,37450,37500,37450,139
|
|
20241031,140800,3148942050,37450,37500,37500,37450,212
|
|
20241031,140700,3141002150,37450,37450,37450,37450,24
|
|
20241031,140600,3140103350,37450,37450,37450,37450,0
|
|
20241031,140500,3140103350,37450,37450,37500,37450,200
|
|
20241031,140400,3132613300,37500,37500,37500,37500,40
|
|
20241031,140300,3131113300,37500,37500,37550,37500,1104
|
|
20241031,140200,3089710800,37500,37500,37500,37500,44
|
|
20241031,140100,3088060800,37550,37550,37550,37500,388
|
|
20241031,140000,3073492550,37550,37550,37550,37550,24
|
|
20241031,135900,3072591350,37600,37600,37600,37600,8
|
|
20241031,135800,3072290550,37600,37550,37600,37550,42
|
|
20241031,135700,3070713300,37600,37600,37600,37600,51
|
|
20241031,135600,3068795700,37600,37600,37600,37550,92
|
|
20241031,135500,3065337700,37600,37600,37600,37600,192
|
|
20241031,135400,3058118500,37600,37600,37600,37600,5
|
|
20241031,135300,3057930500,37650,37600,37650,37600,304
|
|
20241031,135200,3046499600,37650,37650,37650,37650,11
|
|
20241031,135100,3046085450,37650,37650,37650,37600,215
|
|
20241031,135000,3037991700,37650,37650,37650,37650,205
|
|
20241031,134900,3030273450,37650,37650,37700,37650,56
|
|
20241031,134800,3028164950,37650,37650,37650,37650,97
|
|
20241031,134700,3024512900,37550,37600,37600,37550,19
|
|
20241031,134600,3023799000,37600,37600,37600,37550,1353
|
|
20241031,134500,2972933400,37600,37600,37650,37600,176
|
|
20241031,134400,2966310800,37650,37700,37700,37650,11
|
|
20241031,134300,2965896600,37650,37700,37700,37650,117
|
|
20241031,134200,2961491500,37700,37700,37700,37700,1
|
|
20241031,134100,2961453800,37700,37700,37700,37700,294
|
|
20241031,134000,2950370000,37750,37750,37750,37750,0
|
|
20241031,133900,2950370000,37750,37750,37750,37750,137
|
|
20241031,133800,2945198250,37750,37750,37750,37750,24
|
|
20241031,133700,2944292250,37700,37700,37700,37700,235
|
|
20241031,133600,2935432750,37700,37700,37700,37700,0
|
|
20241031,133500,2935432750,37700,37800,37800,37700,210
|
|
20241031,133400,2927499600,37750,37750,37750,37650,702
|
|
20241031,133300,2901061100,37800,37700,37800,37700,540
|
|
20241031,133200,2880692250,37650,37650,37650,37650,204
|
|
20241031,133100,2873011650,37650,37650,37650,37650,0
|
|
20241031,133000,2873011650,37650,37650,37650,37650,31
|
|
20241031,132900,2871844500,37750,37750,37750,37750,15
|
|
20241031,132800,2871278250,37750,37700,37750,37650,2585
|
|
20241031,132700,2773926450,37700,37750,37750,37700,304
|
|
20241031,132600,2762450900,37800,37800,37800,37800,17
|
|
20241031,132500,2761808300,37800,37750,37800,37750,76
|
|
20241031,132400,2758939250,37750,37750,37750,37750,10
|
|
20241031,132300,2758561750,37750,37750,37750,37750,24
|
|
20241031,132200,2757655750,37750,37750,37750,37750,26
|
|
20241031,132100,2756674250,37750,37750,37750,37750,24
|
|
20241031,132000,2755768250,37800,37800,37800,37800,26
|
|
20241031,131900,2754785450,37750,37750,37750,37750,305
|
|
20241031,131800,2743271700,37800,37800,37800,37800,2
|
|
20241031,131700,2743196100,37800,37850,37850,37800,2
|
|
20241031,131600,2743120450,37800,37800,37800,37800,204
|
|
20241031,131500,2735409250,37800,37800,37800,37800,29
|
|
20241031,131400,2734313050,37800,37800,37800,37800,208
|
|
20241031,131300,2726450650,37850,37800,37850,37800,2
|
|
20241031,131200,2726375000,37800,37800,37800,37800,95
|
|
20241031,131100,2722784000,37800,37800,37800,37800,0
|
|
20241031,131000,2722784000,37800,37800,37800,37800,24
|
|
20241031,130900,2721876800,37800,37850,37850,37800,48
|
|
20241031,130800,2720061100,37850,37850,37850,37800,108
|
|
20241031,130700,2715974500,37850,37850,37850,37850,124
|
|
20241031,130600,2711281100,37850,37850,37850,37800,134
|
|
20241031,130500,2706210400,37850,37800,37850,37800,4
|
|
20241031,130400,2706059150,37800,37800,37850,37800,191
|
|
20241031,130300,2698838600,37800,37750,37800,37750,124
|
|
20241031,130200,2694152600,37800,37800,37800,37800,11
|
|
20241031,130100,2693736800,37800,37800,37800,37800,144
|
|
20241031,130000,2688293600,37850,37850,37850,37850,100
|
|
20241031,125900,2684508600,37850,37850,37850,37850,158
|
|
20241031,125800,2678528300,37900,37900,37900,37900,20
|
|
20241031,125700,2677770300,37850,37900,37900,37850,56
|
|
20241031,125600,2675650200,37900,37900,37900,37900,10
|
|
20241031,125500,2675271200,37850,37900,37900,37850,25
|
|
20241031,125400,2674324900,37900,37900,37900,37900,65
|
|
20241031,125300,2671861400,37900,37900,37900,37900,24
|
|
20241031,125200,2670951800,37900,37900,37950,37900,624
|
|
20241031,125100,2647278400,37900,37950,37950,37900,29
|
|
20241031,125000,2646179050,37900,37900,37900,37900,28
|
|
20241031,124900,2645117850,37950,37950,37950,37950,2
|
|
20241031,124800,2645041950,37950,37900,37950,37900,29
|
|
20241031,124700,2643942650,37900,37850,37900,37850,128
|
|
20241031,124600,2639091500,37900,37900,37900,37900,193
|
|
20241031,124500,2631776800,37900,37900,37900,37900,101
|
|
20241031,124400,2627948900,37850,37850,37850,37850,24
|
|
20241031,124300,2627040500,37900,37900,37900,37900,8
|
|
20241031,124200,2626737300,37900,37850,37900,37850,573
|
|
20241031,124100,2605032850,37850,37850,37850,37800,197
|
|
20241031,124000,2597576550,37800,37800,37800,37800,156
|
|
20241031,123900,2591679750,37800,37800,37800,37800,57
|
|
20241031,123800,2589525150,37800,37800,37800,37800,551
|
|
20241031,123700,2568697350,37750,37750,37750,37750,24
|
|
20241031,123600,2567791350,37800,37750,37800,37750,137
|
|
20241031,123500,2562619550,37750,37750,37800,37750,31
|
|
20241031,123400,2561449250,37750,37750,37750,37750,77
|
|
20241031,123300,2558542500,37750,37700,37750,37700,596
|
|
20241031,123200,2536069700,37650,37650,37700,37650,26
|
|
20241031,123100,2535090750,37650,37700,37700,37650,44
|
|
20241031,123000,2533433150,37650,37650,37650,37650,0
|
|
20241031,122900,2533433150,37650,37700,37700,37650,25
|
|
20241031,122800,2532491850,37700,37700,37700,37650,162
|
|
20241031,122700,2526387950,37650,37650,37650,37650,24
|
|
20241031,122600,2525484350,37700,37700,37700,37650,7
|
|
20241031,122500,2525220700,37750,37700,37750,37700,320
|
|
20241031,122400,2513156600,37700,37700,37700,37700,24
|
|
20241031,122300,2512251800,37750,37750,37750,37750,10
|
|
20241031,122200,2511874300,37750,37800,37800,37750,686
|
|
20241031,122100,2485977750,37800,37750,37800,37750,2
|
|
20241031,122000,2485902200,37750,37800,37800,37750,90
|
|
20241031,121900,2482502750,37800,37800,37800,37800,0
|
|
20241031,121800,2482502750,37800,37750,37800,37750,26
|
|
20241031,121700,2481521200,37750,37750,37750,37750,0
|
|
20241031,121600,2481521200,37750,37750,37750,37750,26
|
|
20241031,121500,2480539700,37750,37750,37750,37750,0
|
|
20241031,121400,2480539700,37750,37800,37800,37750,258
|
|
20241031,121300,2470787800,37850,37800,37850,37800,91
|
|
20241031,121200,2467347450,37800,37800,37800,37800,38
|
|
20241031,121100,2465911050,37800,37700,37800,37700,1169
|
|
20241031,121000,2421782700,37650,37650,37650,37650,0
|
|
20241031,120900,2421782700,37650,37700,37700,37650,38
|
|
20241031,120800,2420351300,37700,37700,37750,37700,87
|
|
20241031,120700,2417071300,37700,37700,37750,37700,21
|
|
20241031,120600,2416279550,37700,37700,37700,37700,654
|
|
20241031,120500,2391623750,37650,37650,37650,37650,29
|
|
20241031,120400,2390531900,37650,37650,37700,37650,40
|
|
20241031,120300,2389025650,37650,37650,37700,37650,33
|
|
20241031,120200,2387783000,37650,37650,37650,37650,0
|
|
20241031,120100,2387783000,37650,37650,37700,37650,497
|
|
20241031,120000,2369061650,37650,37700,37700,37650,28
|
|
20241031,115900,2368007400,37650,37550,37650,37500,429
|
|
20241031,115800,2351885700,37550,37500,37550,37500,35
|
|
20241031,115700,2350571700,37500,37500,37500,37500,108
|
|
20241031,115600,2346521700,37500,37550,37550,37500,741
|
|
20241031,115500,2318721750,37600,37600,37600,37600,131
|
|
20241031,115400,2313796150,37600,37600,37600,37600,59
|
|
20241031,115300,2311577750,37600,37600,37600,37600,20
|
|
20241031,115200,2310825750,37600,37600,37600,37600,77
|
|
20241031,115100,2307930550,37600,37600,37600,37600,0
|
|
20241031,115000,2307930550,37600,37600,37600,37550,137
|
|
20241031,114900,2302780550,37600,37550,37600,37550,44
|
|
20241031,114800,2301127350,37600,37600,37600,37600,21
|
|
20241031,114700,2300337750,37600,37600,37600,37550,175
|
|
20241031,114600,2293758950,37600,37600,37600,37600,0
|
|
20241031,114500,2293758950,37600,37600,37600,37600,3
|
|
20241031,114400,2293646150,37600,37600,37600,37600,211
|
|
20241031,114300,2285712550,37550,37600,37600,37550,179
|
|
20241031,114200,2278984850,37650,37650,37650,37650,200
|
|
20241031,114100,2271454850,37600,37600,37600,37600,347
|
|
20241031,114000,2258407650,37600,37650,37650,37600,497
|
|
20241031,113900,2239701850,37650,37700,37700,37650,111
|
|
20241031,113800,2235518350,37700,37750,37750,37700,154
|
|
20241031,113700,2229712250,37700,37700,37750,37700,34
|
|
20241031,113600,2228430200,37750,37750,37750,37700,252
|
|
20241031,113500,2218917250,37800,37800,37800,37800,78
|
|
20241031,113400,2215968850,37800,37800,37800,37800,36
|
|
20241031,113300,2214608050,37800,37800,37800,37800,10
|
|
20241031,113200,2214230050,37800,37800,37850,37800,36
|
|
20241031,113100,2212869200,37800,37800,37800,37800,0
|
|
20241031,113000,2212869200,37800,37850,37850,37800,6
|
|
20241031,112900,2212642150,37850,37800,37850,37800,221
|
|
20241031,112800,2204284350,37800,37800,37800,37800,17
|
|
20241031,112700,2203641750,37800,37850,37850,37800,385
|
|
20241031,112600,2189083100,37850,37850,37900,37850,103
|
|
20241031,112500,2185184000,37850,37750,37850,37750,125
|
|
20241031,112400,2180460050,37700,37700,37700,37700,518
|
|
20241031,112300,2160931450,37650,37750,37750,37650,251
|
|
20241031,112200,2151463200,37750,37750,37750,37750,11
|
|
20241031,112100,2151047950,37700,37750,37750,37700,35
|
|
20241031,112000,2149727200,37750,37700,37750,37700,278
|
|
20241031,111900,2139243900,37750,37800,37800,37750,282
|
|
20241031,111800,2128584350,37850,37850,37850,37850,105
|
|
20241031,111700,2124610100,37850,37850,37850,37850,369
|
|
20241031,111600,2110643450,37900,37950,37950,37900,32
|
|
20241031,111500,2109430300,37900,37900,37900,37900,205
|
|
20241031,111400,2101660800,37850,37850,37850,37850,50
|
|
20241031,111300,2099768300,37850,37850,37900,37850,119
|
|
20241031,111200,2095261000,37850,37800,37850,37800,237
|
|
20241031,111100,2086299000,37800,37800,37800,37750,171
|
|
20241031,111000,2079835750,37850,37700,37850,37700,494
|
|
20241031,110900,2061165150,37750,37750,37750,37750,40
|
|
20241031,110800,2059655150,37750,37650,37750,37650,297
|
|
20241031,110700,2048458350,37550,37550,37550,37550,100
|
|
20241031,110600,2044703350,37600,37550,37600,37500,292
|
|
20241031,110500,2033741000,37550,37550,37550,37550,2
|
|
20241031,110400,2033665900,37450,37450,37500,37450,2618
|
|
20241031,110300,1935613350,37500,37500,37500,37500,3
|
|
20241031,110200,1935500850,37500,37600,37600,37500,52
|
|
20241031,110100,1933547750,37550,37550,37550,37550,774
|
|
20241031,110000,1904484050,37500,37500,37500,37500,45
|
|
20241031,105900,1902796550,37500,37500,37500,37450,269
|
|
20241031,105800,1892711750,37450,37450,37450,37400,155
|
|
20241031,105700,1886907050,37500,37500,37500,37500,1
|
|
20241031,105600,1886869550,37450,37450,37450,37450,3
|
|
20241031,105500,1886757200,37400,37450,37450,37400,117
|
|
20241031,105400,1882375650,37400,37400,37400,37400,57
|
|
20241031,105300,1880243850,37400,37350,37400,37350,85
|
|
20241031,105200,1877066050,37350,37400,37400,37350,23
|
|
20241031,105100,1876206350,37350,37400,37450,37350,373
|
|
20241031,105000,1862266450,37400,37400,37400,37400,77
|
|
20241031,104900,1859386650,37450,37450,37450,37350,479
|
|
20241031,104800,1841470250,37450,37450,37450,37450,5
|
|
20241031,104700,1841283000,37400,37400,37450,37400,80
|
|
20241031,104600,1838288650,37450,37400,37450,37400,119
|
|
20241031,104500,1833833300,37450,37450,37450,37450,128
|
|
20241031,104400,1829039700,37450,37450,37450,37450,15
|
|
20241031,104300,1828477950,37500,37500,37500,37500,10
|
|
20241031,104200,1828102950,37500,37500,37500,37500,6
|
|
20241031,104100,1827877950,37450,37550,37550,37450,110
|
|
20241031,104000,1823757850,37550,37550,37550,37550,113
|
|
20241031,103900,1819514700,37600,37600,37600,37600,36
|
|
20241031,103800,1818161100,37600,37600,37600,37600,68
|
|
20241031,103700,1815604300,37600,37600,37600,37600,341
|
|
20241031,103600,1802782700,37550,37500,37600,37500,484
|
|
20241031,103500,1784609500,37450,37500,37500,37450,230
|
|
20241031,103400,1775984750,37500,37500,37500,37500,107
|
|
20241031,103300,1771972250,37400,37550,37550,37400,615
|
|
20241031,103200,1748934450,37550,37550,37550,37550,81
|
|
20241031,103100,1745892900,37550,37550,37550,37550,24
|
|
20241031,103000,1744991700,37550,37500,37550,37500,50
|
|
20241031,102900,1743114250,37500,37500,37500,37450,131
|
|
20241031,102800,1738202950,37500,37450,37500,37350,84
|
|
20241031,102700,1735059400,37450,37500,37500,37400,49
|
|
20241031,102600,1733225200,37500,37450,37500,37450,109
|
|
20241031,102500,1729142600,37450,37350,37500,37350,201
|
|
20241031,102400,1721633200,37300,37300,37300,37300,97
|
|
20241031,102300,1718015100,37250,37250,37250,37250,177
|
|
20241031,102200,1711421850,37250,37200,37250,37200,47
|
|
20241031,102100,1709673300,37200,37200,37250,37200,498
|
|
20241031,102000,1691144400,37250,37300,37300,37200,397
|
|
20241031,101900,1676354000,37300,37350,37350,37300,29
|
|
20241031,101800,1675271900,37350,37300,37350,37300,91
|
|
20241031,101700,1671877550,37350,37300,37350,37250,366
|
|
20241031,101600,1658240950,37300,37300,37350,37300,136
|
|
20241031,101500,1653167550,37300,37250,37300,37250,103
|
|
20241031,101400,1649326200,37250,37150,37250,37150,464
|
|
20241031,101300,1632066300,37150,37200,37200,37150,140
|
|
20241031,101200,1626865250,37150,37300,37300,37150,1187
|
|
20241031,101100,1582690250,37300,37350,37350,37200,1947
|
|
20241031,101000,1510193250,37300,37400,37400,37250,1194
|
|
20241031,100900,1465641200,37400,37350,37400,37350,60
|
|
20241031,100800,1463398400,37400,37400,37400,37400,29
|
|
20241031,100700,1462313800,37400,37350,37400,37350,90
|
|
20241031,100600,1458951800,37300,37400,37400,37300,1099
|
|
20241031,100500,1417900700,37450,37550,37550,37450,347
|
|
20241031,100400,1404890250,37600,37600,37600,37600,136
|
|
20241031,100300,1399776650,37600,37400,37600,37400,661
|
|
20241031,100200,1374988200,37400,37400,37400,37350,404
|
|
20241031,100100,1359878650,37400,37350,37400,37350,120
|
|
20241031,100000,1355394150,37350,37400,37400,37300,1374
|
|
20241031,095900,1304077800,37400,37400,37450,37400,677
|
|
20241031,095800,1278751400,37400,37650,37650,37400,1956
|
|
20241031,095700,1205414850,37650,37750,37750,37650,23
|
|
20241031,095600,1204548750,37750,37750,37750,37650,193
|
|
20241031,095500,1197268500,37750,37800,37800,37750,512
|
|
20241031,095400,1177931000,37800,37900,37950,37800,1084
|
|
20241031,095300,1136897450,37900,37900,37900,37900,225
|
|
20241031,095200,1128369950,37850,37850,37900,37850,996
|
|
20241031,095100,1090646700,37850,37750,37850,37750,497
|
|
20241031,095000,1071853550,37750,37750,37850,37750,182
|
|
20241031,094900,1064977300,37750,37750,37750,37700,592
|
|
20241031,094800,1042629700,37750,37750,37750,37700,52
|
|
20241031,094700,1040667800,37750,37600,37750,37600,117
|
|
20241031,094600,1036260150,37600,37550,37600,37550,45
|
|
20241031,094500,1034570150,37500,37500,37500,37500,334
|
|
20241031,094400,1022045150,37500,37550,37550,37500,257
|
|
20241031,094300,1012398800,37550,37500,37550,37500,31
|
|
20241031,094200,1011235350,37500,37500,37500,37500,5
|
|
20241031,094100,1011047850,37450,37400,37500,37400,241
|
|
20241031,094000,1002020050,37400,37450,37450,37400,501
|
|
20241031,093900,983277600,37400,37350,37400,37350,125
|
|
20241031,093800,978606250,37350,37350,37350,37350,61
|
|
20241031,093700,976327900,37350,37350,37500,37350,251
|
|
20241031,093600,966943450,37350,37450,37450,37350,372
|
|
20241031,093500,953026850,37550,37550,37550,37550,10
|
|
20241031,093400,952651350,37450,37500,37550,37450,1001
|
|
20241031,093300,915120000,37500,37550,37550,37500,25
|
|
20241031,093200,914181350,37550,37600,37600,37500,203
|
|
20241031,093100,906565500,37650,37650,37650,37550,1259
|
|
20241031,093000,859233900,37650,37650,37650,37650,0
|
|
20241031,092900,859233900,37650,37650,37650,37650,234
|
|
20241031,092800,850423800,37700,37850,37850,37700,350
|
|
20241031,092700,837201700,37900,37850,37900,37800,54
|
|
20241031,092600,835156100,37900,37700,37900,37700,87
|
|
20241031,092500,831867700,37650,37700,37700,37650,521
|
|
20241031,092400,812227000,37650,37650,37650,37600,584
|
|
20241031,092300,790252500,37650,37650,37650,37650,407
|
|
20241031,092200,774928950,37650,37650,37650,37650,22
|
|
20241031,092100,774100650,37650,37800,37900,37650,1318
|
|
20241031,092000,724424850,37800,37650,37800,37650,292
|
|
20241031,091900,713391550,37650,37700,37700,37650,219
|
|
20241031,091800,705145700,37700,37700,37800,37550,756
|
|
20241031,091700,676660950,37650,37600,37800,37600,392
|
|
20241031,091600,661876450,37650,37650,37650,37650,58
|
|
20241031,091500,659692750,37600,37650,37650,37550,1396
|
|
20241031,091400,607211750,37650,37600,37650,37600,128
|
|
20241031,091300,602393200,37650,37650,37650,37600,228
|
|
20241031,091200,593814050,37650,37650,37650,37650,263
|
|
20241031,091100,583912100,37650,37650,37700,37500,315
|
|
20241031,091000,572049150,37500,37600,37700,37450,320
|
|
20241031,090900,560030550,37450,37300,37450,37200,1305
|
|
20241031,090800,511426150,37300,37400,37400,37300,1897
|
|
20241031,090700,440574100,37350,37200,37350,37200,734
|
|
20241031,090600,413224450,37250,37700,37700,37200,3207
|
|
20241031,090500,293290400,37600,37500,37600,37500,356
|
|
20241031,090400,279921200,37500,37450,37500,37400,798
|
|
20241031,090300,250041950,37450,37600,37600,37450,1302
|
|
20241031,090200,201178050,37600,37900,37950,37600,1696
|
|
20241031,090100,137136000,37950,37700,38000,37600,980
|
|
20241031,090000,100215800,37700,37700,38150,37650,2651
|