675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,201200,106732350,23950,23950,23950,23950,424
|
|
20241031,201100,106732350,23950,23950,23950,23950,0
|
|
20241031,201000,106732350,23950,23950,23950,23950,0
|
|
20241031,200900,106732350,23950,23950,23950,23950,0
|
|
20241031,200800,106732350,23950,23950,23950,23950,0
|
|
20241031,200700,106732350,23950,23950,23950,23950,0
|
|
20241031,200600,106732350,23950,23950,23950,23950,0
|
|
20241031,200500,106732350,23950,23950,23950,23950,0
|
|
20241031,200400,106732350,23950,23950,23950,23950,0
|
|
20241031,200300,106732350,23950,23950,23950,23950,0
|
|
20241031,200200,106732350,23950,23950,23950,23950,0
|
|
20241031,200100,106732350,23950,23950,23950,23950,0
|
|
20241031,200000,106732350,23950,23950,23950,23950,0
|
|
20241031,195900,106732350,23950,23950,23950,23950,0
|
|
20241031,195800,106732350,23950,23950,23950,23950,0
|
|
20241031,195700,106732350,23950,23950,23950,23950,0
|
|
20241031,195600,106732350,23950,23950,23950,23950,0
|
|
20241031,195500,106732350,23950,23950,23950,23950,0
|
|
20241031,195400,106732350,23950,23950,23950,23950,0
|
|
20241031,195300,106732350,23950,23950,23950,23950,0
|
|
20241031,195200,106732350,23950,23950,23950,23950,0
|
|
20241031,195100,106732350,23950,23950,23950,23950,0
|
|
20241031,195000,106732350,23950,23950,23950,23950,0
|
|
20241031,194900,106732350,23950,23950,23950,23950,0
|
|
20241031,194800,106732350,23950,23950,23950,23950,0
|
|
20241031,194700,106732350,23950,23950,23950,23950,0
|
|
20241031,194600,106732350,23950,23950,23950,23950,0
|
|
20241031,194500,106732350,23950,23950,23950,23950,0
|
|
20241031,194400,106732350,23950,23950,23950,23950,0
|
|
20241031,194300,106732350,23950,23950,23950,23950,0
|
|
20241031,194200,106732350,23950,23950,23950,23950,424
|
|
20241031,194100,106732350,23950,23950,23950,23950,0
|
|
20241031,194000,106732350,23950,23950,23950,23950,0
|
|
20241031,193900,106732350,23950,23950,23950,23950,0
|
|
20241031,193800,106732350,23950,23950,23950,23950,0
|
|
20241031,193700,106732350,23950,23950,23950,23950,0
|
|
20241031,193600,106732350,23950,23950,23950,23950,0
|
|
20241031,193500,106732350,23950,23950,23950,23950,0
|
|
20241031,193400,106732350,23950,23950,23950,23950,0
|
|
20241031,193300,106732350,23950,23950,23950,23950,0
|
|
20241031,193200,106732350,23950,23950,23950,23950,0
|
|
20241031,193100,106732350,23950,23950,23950,23950,0
|
|
20241031,193000,106732350,23950,23950,23950,23950,0
|
|
20241031,192900,106732350,23950,23950,23950,23950,0
|
|
20241031,192800,106732350,23950,23950,23950,23950,0
|
|
20241031,192700,106732350,23950,23950,23950,23950,0
|
|
20241031,192600,106732350,23950,23950,23950,23950,0
|
|
20241031,192500,106732350,23950,23950,23950,23950,0
|
|
20241031,192400,106732350,23950,23950,23950,23950,0
|
|
20241031,192300,106732350,23950,23950,23950,23950,0
|
|
20241031,192200,106732350,23950,23950,23950,23950,0
|
|
20241031,192100,106732350,23950,23950,23950,23950,0
|
|
20241031,192000,106732350,23950,23950,23950,23950,0
|
|
20241031,191900,106732350,23950,23950,23950,23950,0
|
|
20241031,191800,106732350,23950,23950,23950,23950,0
|
|
20241031,191700,106732350,23950,23950,23950,23950,0
|
|
20241031,191600,106732350,23950,23950,23950,23950,0
|
|
20241031,191500,106732350,23950,23950,23950,23950,0
|
|
20241031,191400,106732350,23950,23950,23950,23950,0
|
|
20241031,191300,106732350,23950,23950,23950,23950,0
|
|
20241031,191200,106732350,23950,23950,23950,23950,424
|
|
20241031,191100,106732350,23950,23950,23950,23950,0
|
|
20241031,191000,106732350,23950,23950,23950,23950,0
|
|
20241031,190900,106732350,23950,23950,23950,23950,0
|
|
20241031,190800,106732350,23950,23950,23950,23950,0
|
|
20241031,190700,106732350,23950,23950,23950,23950,0
|
|
20241031,190600,106732350,23950,23950,23950,23950,0
|
|
20241031,190500,106732350,23950,23950,23950,23950,0
|
|
20241031,190400,106732350,23950,23950,23950,23950,0
|
|
20241031,190300,106732350,23950,23950,23950,23950,0
|
|
20241031,190200,106732350,23950,23950,23950,23950,0
|
|
20241031,190100,106732350,23950,23950,23950,23950,0
|
|
20241031,190000,106732350,23950,23950,23950,23950,0
|
|
20241031,185900,106732350,23950,23950,23950,23950,0
|
|
20241031,185800,106732350,23950,23950,23950,23950,0
|
|
20241031,185700,106732350,23950,23950,23950,23950,0
|
|
20241031,185600,106732350,23950,23950,23950,23950,0
|
|
20241031,185500,106732350,23950,23950,23950,23950,0
|
|
20241031,185400,106732350,23950,23950,23950,23950,0
|
|
20241031,185300,106732350,23950,23950,23950,23950,0
|
|
20241031,185200,106732350,23950,23950,23950,23950,0
|
|
20241031,185100,106732350,23950,23950,23950,23950,0
|
|
20241031,185000,106732350,23950,23950,23950,23950,0
|
|
20241031,184900,106732350,23950,23950,23950,23950,0
|
|
20241031,184800,106732350,23950,23950,23950,23950,0
|
|
20241031,184700,106732350,23950,23950,23950,23950,0
|
|
20241031,184600,106732350,23950,23950,23950,23950,0
|
|
20241031,184500,106732350,23950,23950,23950,23950,0
|
|
20241031,184400,106732350,23950,23950,23950,23950,0
|
|
20241031,184300,106732350,23950,23950,23950,23950,0
|
|
20241031,184200,106732350,23950,23950,23950,23950,424
|
|
20241031,184100,106732350,23950,23950,23950,23950,0
|
|
20241031,184000,106732350,23950,23950,23950,23950,0
|
|
20241031,183900,106732350,23950,23950,23950,23950,0
|
|
20241031,183800,106732350,23950,23950,23950,23950,0
|
|
20241031,183700,106732350,23950,23950,23950,23950,0
|
|
20241031,183600,106732350,23950,23950,23950,23950,0
|
|
20241031,183500,106732350,23950,23950,23950,23950,0
|
|
20241031,183400,106732350,23950,23950,23950,23950,0
|
|
20241031,183300,106732350,23950,23950,23950,23950,0
|
|
20241031,183200,106732350,23950,23950,23950,23950,0
|
|
20241031,183100,106732350,23950,23950,23950,23950,0
|
|
20241031,183000,106732350,23950,23950,23950,23950,0
|
|
20241031,182900,106732350,23950,23950,23950,23950,0
|
|
20241031,182800,106732350,23950,23950,23950,23950,0
|
|
20241031,182700,106732350,23950,23950,23950,23950,0
|
|
20241031,182600,106732350,23950,23950,23950,23950,0
|
|
20241031,182500,106732350,23950,23950,23950,23950,0
|
|
20241031,182400,106732350,23950,23950,23950,23950,0
|
|
20241031,182300,106732350,23950,23950,23950,23950,0
|
|
20241031,182200,106732350,23950,23950,23950,23950,0
|
|
20241031,182100,106732350,23950,23950,23950,23950,0
|
|
20241031,182000,106732350,23950,23950,23950,23950,0
|
|
20241031,181900,106732350,23950,23950,23950,23950,0
|
|
20241031,181800,106732350,23950,23950,23950,23950,0
|
|
20241031,181700,106732350,23950,23950,23950,23950,0
|
|
20241031,181600,106732350,23950,23950,23950,23950,0
|
|
20241031,181500,106732350,23950,23950,23950,23950,0
|
|
20241031,181400,106732350,23950,23950,23950,23950,0
|
|
20241031,181300,106732350,23950,23950,23950,23950,0
|
|
20241031,181200,106732350,23950,23950,23950,23950,424
|
|
20241031,181100,106732350,23950,23950,23950,23950,0
|
|
20241031,181000,106732350,23950,23950,23950,23950,0
|
|
20241031,180900,106732350,23950,23950,23950,23950,0
|
|
20241031,180800,106732350,23950,23950,23950,23950,0
|
|
20241031,180700,106732350,23950,23950,23950,23950,0
|
|
20241031,180600,106732350,23950,23950,23950,23950,0
|
|
20241031,180500,106732350,23950,23950,23950,23950,0
|
|
20241031,180400,106732350,23950,23950,23950,23950,0
|
|
20241031,180300,106732350,23950,23950,23950,23950,0
|
|
20241031,180200,106732350,23950,23950,23950,23950,0
|
|
20241031,180100,106732350,23950,23950,23950,23950,0
|
|
20241031,180000,106732350,23950,23950,23950,23950,0
|
|
20241031,175900,106732350,23950,23950,23950,23950,0
|
|
20241031,175800,106732350,23950,23950,23950,23950,0
|
|
20241031,175700,106732350,23950,23950,23950,23950,0
|
|
20241031,175600,106732350,23950,23950,23950,23950,0
|
|
20241031,175500,106732350,23950,23950,23950,23950,0
|
|
20241031,175400,106732350,23950,23950,23950,23950,0
|
|
20241031,175300,106732350,23950,23950,23950,23950,0
|
|
20241031,175200,106732350,23950,23950,23950,23950,0
|
|
20241031,175100,106732350,23950,23950,23950,23950,0
|
|
20241031,175000,106732350,23950,23950,23950,23950,0
|
|
20241031,174900,106732350,23950,23950,23950,23950,0
|
|
20241031,174800,106732350,23950,23950,23950,23950,0
|
|
20241031,174700,106732350,23950,23950,23950,23950,0
|
|
20241031,174600,106732350,23950,23950,23950,23950,0
|
|
20241031,174500,106732350,23950,23950,23950,23950,0
|
|
20241031,174400,106732350,23950,23950,23950,23950,0
|
|
20241031,174300,106732350,23950,23950,23950,23950,0
|
|
20241031,174200,106732350,23950,23950,23950,23950,424
|
|
20241031,174100,106732350,23950,23950,23950,23950,0
|
|
20241031,174000,106732350,23950,23950,23950,23950,0
|
|
20241031,173900,106732350,23950,23950,23950,23950,0
|
|
20241031,173800,106732350,23950,23950,23950,23950,0
|
|
20241031,173700,106732350,23950,23950,23950,23950,0
|
|
20241031,173600,106732350,23950,23950,23950,23950,0
|
|
20241031,173500,106732350,23950,23950,23950,23950,0
|
|
20241031,173400,106732350,23950,23950,23950,23950,0
|
|
20241031,173300,106732350,23950,23950,23950,23950,0
|
|
20241031,173200,106732350,23950,23950,23950,23950,0
|
|
20241031,173100,106732350,23950,23950,23950,23950,0
|
|
20241031,173000,106732350,23950,23950,23950,23950,0
|
|
20241031,172900,106732350,23950,23950,23950,23950,0
|
|
20241031,172800,106732350,23950,23950,23950,23950,0
|
|
20241031,172700,106732350,23950,23950,23950,23950,0
|
|
20241031,172600,106732350,23950,23950,23950,23950,0
|
|
20241031,172500,106732350,23950,23950,23950,23950,0
|
|
20241031,172400,106732350,23950,23950,23950,23950,0
|
|
20241031,172300,106732350,23950,23950,23950,23950,0
|
|
20241031,172200,106732350,23950,23950,23950,23950,0
|
|
20241031,172100,106732350,23950,23950,23950,23950,0
|
|
20241031,172000,106732350,23950,23950,23950,23950,0
|
|
20241031,171900,106732350,23950,23950,23950,23950,0
|
|
20241031,171800,106732350,23950,23950,23950,23950,0
|
|
20241031,171700,106732350,23950,23950,23950,23950,0
|
|
20241031,171600,106732350,23950,23950,23950,23950,0
|
|
20241031,171500,106732350,23950,23950,23950,23950,0
|
|
20241031,171400,106732350,23950,23950,23950,23950,0
|
|
20241031,171300,106732350,23950,23950,23950,23950,0
|
|
20241031,171200,106732350,23950,23950,23950,23950,424
|
|
20241031,171100,106732350,23950,23950,23950,23950,0
|
|
20241031,171000,106732350,23950,23950,23950,23950,0
|
|
20241031,170900,106732350,23950,23950,23950,23950,0
|
|
20241031,170800,106732350,23950,23950,23950,23950,0
|
|
20241031,170700,106732350,23950,23950,23950,23950,0
|
|
20241031,170600,106732350,23950,23950,23950,23950,0
|
|
20241031,170500,106732350,23950,23950,23950,23950,0
|
|
20241031,170400,106732350,23950,23950,23950,23950,0
|
|
20241031,170300,106732350,23950,23950,23950,23950,0
|
|
20241031,170200,106732350,23950,23950,23950,23950,0
|
|
20241031,170100,106732350,23950,23950,23950,23950,0
|
|
20241031,170000,106732350,23950,23950,23950,23950,0
|
|
20241031,165900,106732350,23950,23950,23950,23950,0
|
|
20241031,165800,106732350,23950,23950,23950,23950,0
|
|
20241031,165700,106732350,23950,23950,23950,23950,0
|
|
20241031,165600,106732350,23950,23950,23950,23950,0
|
|
20241031,165500,106732350,23950,23950,23950,23950,0
|
|
20241031,165400,106732350,23950,23950,23950,23950,0
|
|
20241031,165300,106732350,23950,23950,23950,23950,0
|
|
20241031,165200,106732350,23950,23950,23950,23950,0
|
|
20241031,165100,106732350,23950,23950,23950,23950,0
|
|
20241031,165000,106732350,23950,23950,23950,23950,0
|
|
20241031,164900,106732350,23950,23950,23950,23950,0
|
|
20241031,164800,106732350,23950,23950,23950,23950,0
|
|
20241031,164700,106732350,23950,23950,23950,23950,0
|
|
20241031,164600,106732350,23950,23950,23950,23950,0
|
|
20241031,164500,106732350,23950,23950,23950,23950,0
|
|
20241031,164400,106732350,23950,23950,23950,23950,0
|
|
20241031,164300,106732350,23950,23950,23950,23950,0
|
|
20241031,164200,106732350,23950,23950,23950,23950,424
|
|
20241031,164100,106732350,23950,23950,23950,23950,0
|
|
20241031,164000,106732350,23950,23950,23950,23950,0
|
|
20241031,163900,106732350,23950,23950,23950,23950,0
|
|
20241031,163800,106732350,23950,23950,23950,23950,0
|
|
20241031,163700,106732350,23950,23950,23950,23950,0
|
|
20241031,163600,106732350,23950,23950,23950,23950,0
|
|
20241031,163500,106732350,23950,23950,23950,23950,0
|
|
20241031,163400,106732350,23950,23950,23950,23950,0
|
|
20241031,163300,106732350,23950,23950,23950,23950,0
|
|
20241031,163200,106732350,23950,23950,23950,23950,0
|
|
20241031,163100,106732350,23950,23950,23950,23950,0
|
|
20241031,163000,106732350,23950,23950,23950,23950,0
|
|
20241031,162900,106732350,23950,23950,23950,23950,0
|
|
20241031,162800,106732350,23950,23950,23950,23950,0
|
|
20241031,162700,106732350,23950,23950,23950,23950,0
|
|
20241031,162600,106732350,23950,23950,23950,23950,0
|
|
20241031,162500,106732350,23950,23950,23950,23950,0
|
|
20241031,162400,106732350,23950,23950,23950,23950,0
|
|
20241031,162300,106732350,23950,23950,23950,23950,0
|
|
20241031,162200,106732350,23950,23950,23950,23950,0
|
|
20241031,162100,106732350,23950,23950,23950,23950,0
|
|
20241031,162000,106732350,23950,23950,23950,23950,0
|
|
20241031,161900,106732350,23950,23950,23950,23950,0
|
|
20241031,161800,106732350,23950,23950,23950,23950,0
|
|
20241031,161700,106732350,23950,23950,23950,23950,0
|
|
20241031,161600,106732350,23950,23950,23950,23950,0
|
|
20241031,161500,106732350,23950,23950,23950,23950,0
|
|
20241031,161400,106732350,23950,23950,23950,23950,0
|
|
20241031,161300,106732350,23950,23950,23950,23950,0
|
|
20241031,161200,106732350,23950,23950,23950,23950,424
|
|
20241031,161100,106732350,23950,23950,23950,23950,0
|
|
20241031,161000,106732350,23950,23950,23950,23950,0
|
|
20241031,160900,106732350,23950,23950,23950,23950,0
|
|
20241031,160800,106732350,23950,23950,23950,23950,0
|
|
20241031,160700,106732350,23950,23950,23950,23950,0
|
|
20241031,160600,106732350,23950,23950,23950,23950,0
|
|
20241031,160500,106732350,23950,23950,23950,23950,0
|
|
20241031,160400,106732350,23950,23950,23950,23950,0
|
|
20241031,160300,106732350,23950,23950,23950,23950,0
|
|
20241031,160200,106732350,23950,23950,23950,23950,0
|
|
20241031,160100,106732350,23950,23950,23950,23950,0
|
|
20241031,160000,106732350,23950,23950,23950,23950,0
|
|
20241031,155900,106732350,23950,23950,23950,23950,0
|
|
20241031,155800,106732350,23950,23950,23950,23950,0
|
|
20241031,155700,106732350,23950,23950,23950,23950,0
|
|
20241031,155600,106732350,23950,23950,23950,23950,0
|
|
20241031,155500,106732350,23950,23950,23950,23950,0
|
|
20241031,155400,106732350,23950,23950,23950,23950,0
|
|
20241031,155300,106732350,23950,23950,23950,23950,0
|
|
20241031,155200,106732350,23950,23950,23950,23950,0
|
|
20241031,155100,106732350,23950,23950,23950,23950,0
|
|
20241031,155000,106732350,23950,23950,23950,23950,0
|
|
20241031,154900,106732350,23950,23950,23950,23950,0
|
|
20241031,154800,106732350,23950,23950,23950,23950,0
|
|
20241031,154700,106732350,23950,23950,23950,23950,0
|
|
20241031,154600,106732350,23950,23950,23950,23950,0
|
|
20241031,154500,106732350,23950,23950,23950,23950,0
|
|
20241031,154400,106732350,23950,23950,23950,23950,0
|
|
20241031,154300,106732350,23950,23950,23950,23950,0
|
|
20241031,154200,106732350,23950,23950,23950,23950,424
|
|
20241031,154100,106732350,23950,23950,23950,23950,0
|
|
20241031,154000,106732350,23950,23950,23950,23950,0
|
|
20241031,153900,106732350,23950,23950,23950,23950,0
|
|
20241031,153800,106732350,23950,23950,23950,23950,0
|
|
20241031,153700,106732350,23950,23950,23950,23950,0
|
|
20241031,153600,106732350,23950,23950,23950,23950,0
|
|
20241031,153500,106732350,23950,23950,23950,23950,0
|
|
20241031,153400,106732350,23950,23950,23950,23950,0
|
|
20241031,153300,106732350,23950,23950,23950,23950,0
|
|
20241031,153200,106732350,23950,23950,23950,23950,0
|
|
20241031,153100,106732350,23950,23950,23950,23950,0
|
|
20241031,153000,106732350,23950,23950,23950,23950,424
|
|
20241031,152900,96577550,24050,24050,24050,24050,0
|
|
20241031,152800,96577550,24050,24050,24050,24050,0
|
|
20241031,152700,96577550,24050,24050,24050,24050,0
|
|
20241031,152600,96577550,24050,24050,24050,24050,0
|
|
20241031,152500,96577550,24050,24050,24050,24050,0
|
|
20241031,152400,96577550,24050,24050,24050,24050,0
|
|
20241031,152300,96577550,24050,24050,24050,24050,0
|
|
20241031,152200,96577550,24050,24050,24050,24050,0
|
|
20241031,152100,96577550,24050,24050,24050,24050,0
|
|
20241031,152000,96577550,24050,24050,24050,24050,0
|
|
20241031,151900,96577550,24050,24050,24050,24050,3
|
|
20241031,151800,96505400,24050,24050,24050,24050,690
|
|
20241031,151700,79910900,24050,24200,24200,24050,10
|
|
20241031,151600,79669050,24050,24050,24050,24050,0
|
|
20241031,151500,79669050,24050,24050,24050,24050,2
|
|
20241031,151400,79620950,24200,24200,24200,24200,8
|
|
20241031,151300,79427350,24200,24200,24200,24200,1
|
|
20241031,151200,79403150,24200,24050,24200,24050,9
|
|
20241031,151100,79185500,24200,24200,24200,24200,0
|
|
20241031,151000,79185500,24200,24200,24200,24200,51
|
|
20241031,150900,77951300,24250,24250,24250,24200,11
|
|
20241031,150800,77684650,24250,24250,24250,24250,0
|
|
20241031,150700,77684650,24250,24250,24250,24250,8
|
|
20241031,150600,77490650,24200,24250,24250,24200,3
|
|
20241031,150500,77418000,24250,24250,24250,24250,1
|
|
20241031,150400,77393750,24250,24150,24250,24150,9
|
|
20241031,150300,77175600,24050,24200,24200,24050,15
|
|
20241031,150200,76814000,24250,24250,24250,24250,8
|
|
20241031,150100,76620000,24250,24200,24250,24200,3
|
|
20241031,150000,76547350,24250,24250,24250,24250,0
|
|
20241031,145900,76547350,24250,24250,24250,24250,8
|
|
20241031,145800,76353350,24200,24250,24250,24200,3
|
|
20241031,145700,76280700,24250,24250,24250,24250,0
|
|
20241031,145600,76280700,24250,24250,24250,24250,0
|
|
20241031,145500,76280700,24250,24300,24300,24250,45
|
|
20241031,145400,75189250,24350,24350,24350,24350,9
|
|
20241031,145300,74970100,24300,24300,24300,24300,0
|
|
20241031,145200,74970100,24300,24350,24350,24300,10
|
|
20241031,145100,74726700,24350,24350,24350,24350,0
|
|
20241031,145000,74726700,24350,24300,24350,24300,3
|
|
20241031,144900,74653750,24350,24350,24350,24350,8
|
|
20241031,144800,74458950,24350,24350,24350,24350,0
|
|
20241031,144700,74458950,24350,24350,24400,24350,16
|
|
20241031,144600,74068950,24400,24400,24400,24400,1
|
|
20241031,144500,74044550,24350,24350,24350,24350,0
|
|
20241031,144400,74044550,24350,24350,24350,24350,2
|
|
20241031,144300,73995850,24400,24400,24400,24400,0
|
|
20241031,144200,73995850,24400,24400,24400,24400,9
|
|
20241031,144100,73776250,24350,24350,24350,24350,2
|
|
20241031,144000,73727550,24400,24400,24400,24400,8
|
|
20241031,143900,73532350,24400,24400,24400,24400,1
|
|
20241031,143800,73507950,24350,24350,24350,24350,1
|
|
20241031,143700,73483600,24400,24400,24400,24400,8
|
|
20241031,143600,73288400,24350,24350,24350,24350,2
|
|
20241031,143500,73239700,24400,24400,24400,24400,10
|
|
20241031,143400,72995700,24350,24350,24350,24350,0
|
|
20241031,143300,72995700,24350,24350,24350,24350,2
|
|
20241031,143200,72947000,24400,24400,24400,24400,0
|
|
20241031,143100,72947000,24400,24400,24400,24400,1
|
|
20241031,143000,72922600,24350,24400,24400,24350,9
|
|
20241031,142900,72703050,24400,24400,24400,24400,0
|
|
20241031,142800,72703050,24400,24400,24400,24400,0
|
|
20241031,142700,72703050,24400,24400,24400,24350,11
|
|
20241031,142600,72434750,24400,24400,24400,24400,0
|
|
20241031,142500,72434750,24400,24400,24400,24400,8
|
|
20241031,142400,72239550,24350,24350,24350,24350,2
|
|
20241031,142300,72190850,24400,24400,24400,24400,1
|
|
20241031,142200,72166450,24400,24350,24400,24350,9
|
|
20241031,142100,71946900,24400,24400,24400,24400,0
|
|
20241031,142000,71946900,24400,24400,24400,24400,9
|
|
20241031,141900,71727300,24350,24300,24350,24300,3
|
|
20241031,141800,71654350,24250,24250,24250,24250,0
|
|
20241031,141700,71654350,24250,24250,24250,24250,0
|
|
20241031,141600,71654350,24250,24350,24400,24250,12
|
|
20241031,141500,71362350,24400,24400,24400,24400,8
|
|
20241031,141400,71167150,24350,24350,24350,24350,0
|
|
20241031,141300,71167150,24350,24350,24350,24350,1
|
|
20241031,141200,71142800,24400,24400,24400,24400,9
|
|
20241031,141100,70923200,24350,24350,24350,24350,0
|
|
20241031,141000,70923200,24350,24400,24400,24350,10
|
|
20241031,140900,70679300,24400,24400,24400,24400,0
|
|
20241031,140800,70679300,24400,24350,24400,24350,9
|
|
20241031,140700,70460100,24400,24400,24400,24400,8
|
|
20241031,140600,70264900,24400,24400,24400,24400,7
|
|
20241031,140500,70094100,24400,24450,24450,24400,2
|
|
20241031,140400,70045250,24450,24450,24450,24450,0
|
|
20241031,140300,70045250,24450,24450,24450,24450,0
|
|
20241031,140200,70045250,24450,24450,24500,24450,16
|
|
20241031,140100,69653650,24500,24600,24600,24500,11
|
|
20241031,140000,69383800,24600,24600,24600,24600,19
|
|
20241031,135900,68916400,24600,24600,24600,24550,4
|
|
20241031,135800,68818100,24600,24600,24600,24600,0
|
|
20241031,135700,68818100,24600,24600,24600,24600,13
|
|
20241031,135600,68498300,24550,24600,24600,24550,2
|
|
20241031,135500,68449150,24600,24550,24600,24550,4
|
|
20241031,135400,68350800,24600,24550,24600,24550,4
|
|
20241031,135300,68252500,24600,24600,24600,24600,2
|
|
20241031,135200,68203300,24600,24600,24600,24600,9
|
|
20241031,135100,67981900,24600,24550,24600,24550,7
|
|
20241031,135000,67809750,24600,24600,24600,24600,12
|
|
20241031,134900,67514550,24600,24600,24600,24600,2
|
|
20241031,134800,67465350,24600,24600,24600,24550,6
|
|
20241031,134700,67317850,24600,24600,24600,24600,10
|
|
20241031,134600,67071850,24600,24600,24600,24600,4
|
|
20241031,134500,66973450,24550,24600,24600,24550,5
|
|
20241031,134400,66850600,24600,24550,24600,24550,2
|
|
20241031,134300,66801450,24550,24550,24550,24550,0
|
|
20241031,134200,66801450,24550,24600,24650,24550,14
|
|
20241031,134100,66456900,24600,24600,24600,24600,2
|
|
20241031,134000,66407700,24600,24650,24650,24600,17
|
|
20241031,133900,65989000,24650,24650,24650,24650,3
|
|
20241031,133800,65915050,24650,24650,24650,24650,3
|
|
20241031,133700,65841100,24650,24600,24650,24600,4
|
|
20241031,133600,65742600,24650,24650,24650,24600,10
|
|
20241031,133500,65496500,24650,24650,24650,24650,9
|
|
20241031,133400,65274650,24650,24650,24650,24600,6
|
|
20241031,133300,65126800,24650,24650,24650,24650,1
|
|
20241031,133200,65102150,24650,24650,24650,24650,1
|
|
20241031,133100,65077500,24650,24650,24650,24600,6
|
|
20241031,133000,64929700,24650,24650,24650,24600,10
|
|
20241031,132900,64683600,24600,24600,24600,24600,2
|
|
20241031,132800,64634400,24450,24600,24650,24450,11
|
|
20241031,132700,64363900,24650,24500,24650,24500,12
|
|
20241031,132600,64069600,24550,24600,24650,24550,5
|
|
20241031,132500,63946600,24650,24650,24650,24600,11
|
|
20241031,132400,63675800,24650,24650,24650,24650,1
|
|
20241031,132300,63651150,24650,24650,24650,24600,4
|
|
20241031,132200,63552650,24650,24650,24650,24600,11
|
|
20241031,132100,63281550,24650,24650,24650,24650,3
|
|
20241031,132000,63207600,24600,24600,24650,24600,39
|
|
20241031,131900,62247750,24650,24650,24650,24650,3
|
|
20241031,131800,62173800,24600,24600,24600,24600,4
|
|
20241031,131700,62075400,24550,24600,24600,24550,2
|
|
20241031,131600,62026250,24550,24550,24550,24550,4
|
|
20241031,131500,61928050,24550,24500,24550,24500,155
|
|
20241031,131400,58130500,24450,24500,24500,24450,6
|
|
20241031,131300,57983600,24500,24450,24500,24450,3
|
|
20241031,131200,57910150,24500,24500,24500,24450,12
|
|
20241031,131100,57616250,24500,24500,24500,24500,1
|
|
20241031,131000,57591750,24500,24500,24500,24450,12
|
|
20241031,130900,57297800,24500,24500,24500,24450,3
|
|
20241031,130800,57224350,24500,24500,24500,24500,4
|
|
20241031,130700,57126350,24500,24500,24500,24500,10
|
|
20241031,130600,56881350,24450,24500,24500,24450,4
|
|
20241031,130500,56783450,24500,24500,24500,24500,13
|
|
20241031,130400,56464950,24500,24500,24500,24500,4
|
|
20241031,130300,56366950,24450,24450,24450,24450,39
|
|
20241031,130200,55413400,24450,24450,24450,24450,12
|
|
20241031,130100,55120000,24450,24450,24450,24450,2
|
|
20241031,130000,55071100,24400,24450,24450,24400,10
|
|
20241031,125900,54826650,24450,24450,24450,24450,5
|
|
20241031,125800,54704400,24450,24400,24450,24400,3
|
|
20241031,125700,54631150,24450,24450,24450,24450,11
|
|
20241031,125600,54362200,24450,24450,24450,24450,4
|
|
20241031,125500,54264400,24450,24450,24450,24400,11
|
|
20241031,125400,53995550,24450,24450,24450,24450,2
|
|
20241031,125300,53946650,24450,24450,24450,24450,23
|
|
20241031,125200,53384300,24450,24400,24450,24400,14
|
|
20241031,125100,53042300,24450,24450,24450,24450,2
|
|
20241031,125000,52993400,24450,24450,24450,24450,4
|
|
20241031,124900,52895600,24350,24400,24400,24350,3
|
|
20241031,124800,52822500,24400,24400,24400,24400,4
|
|
20241031,124700,52724900,24400,24400,24400,24400,11
|
|
20241031,124600,52456500,24350,24350,24350,24350,2
|
|
20241031,124500,52407800,24400,24400,24400,24350,6
|
|
20241031,124400,52261500,24400,24250,24400,24250,4
|
|
20241031,124300,52164150,24350,24350,24350,24350,0
|
|
20241031,124200,52164150,24350,24300,24350,24300,25
|
|
20241031,124100,51556600,24300,24250,24300,24250,4
|
|
20241031,124000,51459500,24300,24300,24300,24300,9
|
|
20241031,123900,51240800,24300,24300,24300,24300,5
|
|
20241031,123800,51119300,24250,24250,24250,24250,2
|
|
20241031,123700,51070800,24300,24300,24300,24300,10
|
|
20241031,123600,50827800,24300,24300,24300,24300,6
|
|
20241031,123500,50682000,24250,24250,24250,24250,1
|
|
20241031,123400,50657750,24300,24300,24300,24300,3
|
|
20241031,123300,50584850,24300,24250,24300,24250,3
|
|
20241031,123200,50512000,24250,24250,24300,24250,11
|
|
20241031,123100,50244800,24300,24300,24300,24300,1
|
|
20241031,123000,50220500,24300,24250,24300,24250,15
|
|
20241031,122900,49856050,24250,24300,24300,24250,112
|
|
20241031,122800,47134550,24300,24300,24300,24300,4
|
|
20241031,122700,47037350,24300,24300,24300,24250,14
|
|
20241031,122600,46697300,24300,24300,24300,24300,1
|
|
20241031,122500,46673000,24300,24300,24300,24300,10
|
|
20241031,122400,46430000,24300,24300,24300,24250,6
|
|
20241031,122300,46284300,24300,24300,24300,24300,0
|
|
20241031,122200,46284300,24300,24300,24300,24300,4
|
|
20241031,122100,46187100,24300,24300,24300,24250,4
|
|
20241031,122000,46089950,24300,24300,24300,24300,9
|
|
20241031,121900,45871250,24300,24300,24300,24300,5
|
|
20241031,121800,45749750,24300,24300,24300,24250,5
|
|
20241031,121700,45628350,24300,24300,24300,24300,9
|
|
20241031,121600,45409650,24300,24300,24300,24250,5
|
|
20241031,121500,45288250,24300,24300,24300,24300,13
|
|
20241031,121400,44972350,24300,24300,24300,24300,0
|
|
20241031,121300,44972350,24300,24300,24300,24250,6
|
|
20241031,121200,44826600,24250,24250,24250,24250,5
|
|
20241031,121100,44705350,24250,24250,24250,24250,4
|
|
20241031,121000,44608350,24250,24250,24250,24200,14
|
|
20241031,120900,44268950,24250,24250,24250,24250,0
|
|
20241031,120800,44268950,24250,24250,24250,24250,2
|
|
20241031,120700,44220450,24200,24250,24250,24200,17
|
|
20241031,120600,43808300,24250,24250,24250,24250,0
|
|
20241031,120500,43808300,24250,24250,24250,24250,8
|
|
20241031,120400,43614300,24250,24250,24250,24200,7
|
|
20241031,120300,43444600,24250,24250,24250,24250,1
|
|
20241031,120200,43420350,24250,24150,24250,24150,5
|
|
20241031,120100,43299300,24250,24250,24250,24250,3
|
|
20241031,120000,43226550,24250,24300,24300,24250,16
|
|
20241031,115900,42838100,24250,24250,24250,24250,2
|
|
20241031,115800,42789600,24300,24300,24300,24300,7
|
|
20241031,115700,42619500,24300,24300,24300,24300,8
|
|
20241031,115600,42425100,24250,24300,24300,24250,2
|
|
20241031,115500,42376550,24300,24300,24300,24300,8
|
|
20241031,115400,42182150,24250,24250,24250,24250,0
|
|
20241031,115300,42182150,24250,24250,24250,24250,2
|
|
20241031,115200,42133650,24300,24300,24300,24300,9
|
|
20241031,115100,41914950,24250,24250,24250,24250,0
|
|
20241031,115000,41914950,24250,24250,24250,24250,4
|
|
20241031,114900,41817950,24300,24300,24300,24300,0
|
|
20241031,114800,41817950,24300,24200,24300,24200,2
|
|
20241031,114700,41769450,24250,24250,24250,24250,0
|
|
20241031,114600,41769450,24250,24250,24250,24250,0
|
|
20241031,114500,41769450,24250,24300,24300,24250,10
|
|
20241031,114400,41526550,24300,24300,24300,24300,1
|
|
20241031,114300,41502250,24300,24300,24300,24300,0
|
|
20241031,114200,41502250,24300,24250,24300,24250,10
|
|
20241031,114100,41259350,24300,24300,24300,24300,1
|
|
20241031,114000,41235050,24300,24300,24300,24300,8
|
|
20241031,113900,41040650,24250,24250,24250,24250,1
|
|
20241031,113800,41016400,24250,24250,24250,24250,0
|
|
20241031,113700,41016400,24250,24250,24250,24250,5
|
|
20241031,113600,40895150,24200,24200,24200,24200,2
|
|
20241031,113500,40846750,24250,24250,24250,24250,8
|
|
20241031,113400,40652750,24200,24200,24200,24200,2
|
|
20241031,113300,40604350,24250,24250,24250,24250,1
|
|
20241031,113200,40580100,24250,24250,24250,24250,8
|
|
20241031,113100,40386100,24200,24200,24200,24200,1
|
|
20241031,113000,40361900,24250,24250,24250,24250,8
|
|
20241031,112900,40167900,24250,24250,24250,24250,1
|
|
20241031,112800,40143650,24200,24200,24200,24200,2
|
|
20241031,112700,40095250,24250,24250,24250,24250,0
|
|
20241031,112600,40095250,24250,24250,24250,24250,1
|
|
20241031,112500,40071000,24150,24200,24200,24150,28
|
|
20241031,112400,39393500,24150,24150,24150,24150,0
|
|
20241031,112300,39393500,24150,24150,24150,24150,0
|
|
20241031,112200,39393500,24150,24200,24200,24150,2
|
|
20241031,112100,39345150,24100,24100,24100,24100,0
|
|
20241031,112000,39345150,24100,24050,24150,24050,225
|
|
20241031,111900,33916050,24100,24100,24100,24100,0
|
|
20241031,111800,33916050,24100,24100,24100,24100,1
|
|
20241031,111700,33891950,24000,24000,24000,24000,2
|
|
20241031,111600,33843950,24100,24100,24100,24100,0
|
|
20241031,111500,33843950,24100,24000,24100,23950,21
|
|
20241031,111400,33340750,24050,24000,24050,24000,5
|
|
20241031,111300,33220700,24050,24000,24050,24000,4
|
|
20241031,111200,33124650,23950,23950,23950,23950,3
|
|
20241031,111100,33052800,23950,24000,24000,23950,8
|
|
20241031,111000,32860950,24050,24050,24050,24000,11
|
|
20241031,110900,32596550,24000,24000,24000,24000,4
|
|
20241031,110800,32500550,24000,24000,24000,24000,8
|
|
20241031,110700,32308550,24050,24050,24050,24050,2
|
|
20241031,110600,32260450,24050,24050,24100,24050,5
|
|
20241031,110500,32140150,24050,24050,24050,24050,4
|
|
20241031,110400,32043950,24050,24050,24050,24050,4
|
|
20241031,110300,31947750,24050,24050,24050,24050,0
|
|
20241031,110200,31947750,24050,24050,24050,24050,3
|
|
20241031,110100,31875600,24050,24050,24050,24050,0
|
|
20241031,110000,31875600,24050,24050,24050,24050,5
|
|
20241031,105900,31755350,24050,24050,24050,24050,0
|
|
20241031,105800,31755350,24050,24050,24050,24050,0
|
|
20241031,105700,31755350,24050,24000,24050,24000,5
|
|
20241031,105600,31635150,24050,24050,24050,24050,0
|
|
20241031,105500,31635150,24050,24050,24050,24050,4
|
|
20241031,105400,31538950,24050,24050,24050,24050,0
|
|
20241031,105300,31538950,24050,24050,24050,24050,0
|
|
20241031,105200,31538950,24050,24050,24050,24050,4
|
|
20241031,105100,31442750,24050,24050,24050,24050,0
|
|
20241031,105000,31442750,24050,24050,24050,24050,4
|
|
20241031,104900,31346550,24000,24000,24000,24000,2
|
|
20241031,104800,31298550,24050,24050,24050,24050,0
|
|
20241031,104700,31298550,24050,24050,24050,24050,4
|
|
20241031,104600,31202350,24050,24050,24050,24050,0
|
|
20241031,104500,31202350,24050,24050,24050,24050,4
|
|
20241031,104400,31106150,24050,24050,24050,24050,0
|
|
20241031,104300,31106150,24050,24050,24050,24050,0
|
|
20241031,104200,31106150,24050,24050,24050,24050,4
|
|
20241031,104100,31009950,24000,24000,24000,24000,0
|
|
20241031,104000,31009950,24000,24000,24000,24000,0
|
|
20241031,103900,31009950,24000,24000,24000,24000,0
|
|
20241031,103800,31009950,24000,24050,24050,23950,30
|
|
20241031,103700,30290700,24050,24050,24050,24050,0
|
|
20241031,103600,30290700,24050,24050,24050,24050,0
|
|
20241031,103500,30290700,24050,24000,24050,24000,6
|
|
20241031,103400,30146450,24050,24050,24050,24050,0
|
|
20241031,103300,30146450,24050,24050,24050,24050,4
|
|
20241031,103200,30050250,24050,24050,24050,24050,0
|
|
20241031,103100,30050250,24050,24050,24050,24050,0
|
|
20241031,103000,30050250,24050,24050,24050,24050,4
|
|
20241031,102900,29954050,24050,24050,24050,24050,0
|
|
20241031,102800,29954050,24050,24050,24050,24050,4
|
|
20241031,102700,29857850,24050,24050,24050,24050,0
|
|
20241031,102600,29857850,24050,24050,24050,24050,0
|
|
20241031,102500,29857850,24050,24050,24050,24050,4
|
|
20241031,102400,29761650,24050,24050,24050,24050,0
|
|
20241031,102300,29761650,24050,24100,24100,24050,11
|
|
20241031,102200,29496900,24050,24050,24050,24050,0
|
|
20241031,102100,29496900,24050,24050,24050,24050,47
|
|
20241031,102000,28366550,24050,24050,24050,24050,4
|
|
20241031,101900,28270350,24050,24050,24050,24050,0
|
|
20241031,101800,28270350,24050,24050,24050,24050,0
|
|
20241031,101700,28270350,24050,24050,24050,24050,71
|
|
20241031,101600,26562800,24100,24100,24100,24100,0
|
|
20241031,101500,26562800,24100,24050,24100,24050,30
|
|
20241031,101400,25840950,24100,24100,24100,24100,0
|
|
20241031,101300,25840950,24100,24100,24100,24100,4
|
|
20241031,101200,25744550,24100,24100,24100,24100,0
|
|
20241031,101100,25744550,24100,24100,24100,24100,4
|
|
20241031,101000,25648150,24050,24050,24050,24050,410
|
|
20241031,100900,15787650,24050,24050,24050,24050,0
|
|
20241031,100800,15787650,24050,24050,24050,24050,4
|
|
20241031,100700,15691450,24050,24050,24050,24050,0
|
|
20241031,100600,15691450,24050,24050,24050,24050,0
|
|
20241031,100500,15691450,24050,24050,24050,24050,0
|
|
20241031,100400,15691450,24050,24050,24050,24050,0
|
|
20241031,100300,15691450,24050,24050,24100,24050,90
|
|
20241031,100200,13523150,24050,24050,24050,24050,0
|
|
20241031,100100,13523150,24050,24050,24050,24050,0
|
|
20241031,100000,13523150,24050,24050,24050,24050,0
|
|
20241031,095900,13523150,24050,24050,24050,24050,5
|
|
20241031,095800,13402900,24050,24050,24050,24050,3
|
|
20241031,095700,13330750,24000,24000,24000,24000,0
|
|
20241031,095600,13330750,24000,24000,24000,24000,0
|
|
20241031,095500,13330750,24000,24000,24000,24000,0
|
|
20241031,095400,13330750,24000,24000,24000,24000,0
|
|
20241031,095300,13330750,24000,24000,24000,24000,4
|
|
20241031,095200,13234750,23950,23950,23950,23950,18
|
|
20241031,095100,12803650,23950,23950,23950,23950,4
|
|
20241031,095000,12707850,23950,23950,23950,23950,0
|
|
20241031,094900,12707850,23950,23950,23950,23950,4
|
|
20241031,094800,12612050,23950,23950,23950,23950,0
|
|
20241031,094700,12612050,23950,23950,23950,23950,0
|
|
20241031,094600,12612050,23950,23950,23950,23950,4
|
|
20241031,094500,12516250,23950,23950,23950,23950,0
|
|
20241031,094400,12516250,23950,23950,23950,23950,182
|
|
20241031,094300,8157350,23950,23950,23950,23950,18
|
|
20241031,094200,7726250,23950,23950,23950,23950,0
|
|
20241031,094100,7726250,23950,23950,23950,23950,4
|
|
20241031,094000,7630450,23900,23900,23900,23900,0
|
|
20241031,093900,7630450,23900,23900,23900,23900,2
|
|
20241031,093800,7582650,23900,23900,23900,23900,26
|
|
20241031,093700,6961250,23900,23900,23900,23900,0
|
|
20241031,093600,6961250,23900,23900,23900,23900,3
|
|
20241031,093500,6889550,23900,23900,23900,23900,0
|
|
20241031,093400,6889550,23900,23900,23900,23900,4
|
|
20241031,093300,6793950,23900,23950,23950,23900,16
|
|
20241031,093200,6411500,23950,23950,23950,23950,0
|
|
20241031,093100,6411500,23950,23950,23950,23950,4
|
|
20241031,093000,6315700,23950,23950,23950,23950,1
|
|
20241031,092900,6291750,23950,23950,23950,23950,4
|
|
20241031,092800,6195950,23950,23950,23950,23950,0
|
|
20241031,092700,6195950,23950,23950,23950,23950,12
|
|
20241031,092600,5908550,23950,23950,23950,23950,0
|
|
20241031,092500,5908550,23950,23950,23950,23950,0
|
|
20241031,092400,5908550,23950,23950,23950,23950,4
|
|
20241031,092300,5812750,23950,23950,23950,23950,2
|
|
20241031,092200,5764850,23900,23950,23950,23900,46
|
|
20241031,092100,4665250,23950,23950,23950,23950,0
|
|
20241031,092000,4665250,23950,23950,23950,23950,1
|
|
20241031,091900,4641300,23950,23950,23950,23950,4
|
|
20241031,091800,4545500,23950,23950,23950,23950,0
|
|
20241031,091700,4545500,23950,23950,23950,23950,4
|
|
20241031,091600,4449700,23950,23950,23950,23950,0
|
|
20241031,091500,4449700,23950,23950,23950,23950,10
|
|
20241031,091400,4210200,23950,23950,23950,23950,4
|
|
20241031,091300,4114400,23950,23950,23950,23950,0
|
|
20241031,091200,4114400,23950,23950,23950,23850,52
|
|
20241031,091100,2872850,23900,23900,23900,23900,0
|
|
20241031,091000,2872850,23900,23900,23900,23900,0
|
|
20241031,090900,2872850,23900,23950,23950,23900,87
|
|
20241031,090800,792900,23950,23950,23950,23950,0
|
|
20241031,090700,792900,23950,24000,24000,23950,7
|
|
20241031,090600,625000,24000,24000,24000,24000,0
|
|
20241031,090500,625000,24000,24000,24000,24000,0
|
|
20241031,090400,625000,24000,24000,24000,24000,1
|
|
20241031,090300,601000,24050,24050,24050,24050,0
|
|
20241031,090200,601000,24050,24050,24100,23900,13
|
|
20241031,090100,288750,24050,24050,24050,24050,1
|
|
20241031,090000,264700,24050,24100,24100,24050,11
|