679 lines
34 KiB
CSV
679 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,201600,147283150,22750,22750,22750,22750,319
|
|
20241031,201500,147283150,22750,22750,22750,22750,0
|
|
20241031,201400,147283150,22750,22750,22750,22750,0
|
|
20241031,201300,147283150,22750,22750,22750,22750,0
|
|
20241031,201200,147283150,22750,22750,22750,22750,0
|
|
20241031,201100,147283150,22750,22750,22750,22750,0
|
|
20241031,201000,147283150,22750,22750,22750,22750,0
|
|
20241031,200900,147283150,22750,22750,22750,22750,0
|
|
20241031,200800,147283150,22750,22750,22750,22750,0
|
|
20241031,200700,147283150,22750,22750,22750,22750,0
|
|
20241031,200600,147283150,22750,22750,22750,22750,0
|
|
20241031,200500,147283150,22750,22750,22750,22750,0
|
|
20241031,200400,147283150,22750,22750,22750,22750,0
|
|
20241031,200300,147283150,22750,22750,22750,22750,0
|
|
20241031,200200,147283150,22750,22750,22750,22750,0
|
|
20241031,200100,147283150,22750,22750,22750,22750,0
|
|
20241031,200000,147283150,22750,22750,22750,22750,0
|
|
20241031,195900,147283150,22750,22750,22750,22750,0
|
|
20241031,195800,147283150,22750,22750,22750,22750,0
|
|
20241031,195700,147283150,22750,22750,22750,22750,0
|
|
20241031,195600,147283150,22750,22750,22750,22750,0
|
|
20241031,195500,147283150,22750,22750,22750,22750,0
|
|
20241031,195400,147283150,22750,22750,22750,22750,0
|
|
20241031,195300,147283150,22750,22750,22750,22750,0
|
|
20241031,195200,147283150,22750,22750,22750,22750,0
|
|
20241031,195100,147283150,22750,22750,22750,22750,0
|
|
20241031,195000,147283150,22750,22750,22750,22750,0
|
|
20241031,194900,147283150,22750,22750,22750,22750,0
|
|
20241031,194800,147283150,22750,22750,22750,22750,0
|
|
20241031,194700,147283150,22750,22750,22750,22750,0
|
|
20241031,194600,147283150,22750,22750,22750,22750,319
|
|
20241031,194500,147283150,22750,22750,22750,22750,0
|
|
20241031,194400,147283150,22750,22750,22750,22750,0
|
|
20241031,194300,147283150,22750,22750,22750,22750,0
|
|
20241031,194200,147283150,22750,22750,22750,22750,0
|
|
20241031,194100,147283150,22750,22750,22750,22750,0
|
|
20241031,194000,147283150,22750,22750,22750,22750,0
|
|
20241031,193900,147283150,22750,22750,22750,22750,0
|
|
20241031,193800,147283150,22750,22750,22750,22750,0
|
|
20241031,193700,147283150,22750,22750,22750,22750,0
|
|
20241031,193600,147283150,22750,22750,22750,22750,0
|
|
20241031,193500,147283150,22750,22750,22750,22750,0
|
|
20241031,193400,147283150,22750,22750,22750,22750,0
|
|
20241031,193300,147283150,22750,22750,22750,22750,0
|
|
20241031,193200,147283150,22750,22750,22750,22750,0
|
|
20241031,193100,147283150,22750,22750,22750,22750,0
|
|
20241031,193000,147283150,22750,22750,22750,22750,0
|
|
20241031,192900,147283150,22750,22750,22750,22750,0
|
|
20241031,192800,147283150,22750,22750,22750,22750,0
|
|
20241031,192700,147283150,22750,22750,22750,22750,0
|
|
20241031,192600,147283150,22750,22750,22750,22750,0
|
|
20241031,192500,147283150,22750,22750,22750,22750,0
|
|
20241031,192400,147283150,22750,22750,22750,22750,0
|
|
20241031,192300,147283150,22750,22750,22750,22750,0
|
|
20241031,192200,147283150,22750,22750,22750,22750,0
|
|
20241031,192100,147283150,22750,22750,22750,22750,0
|
|
20241031,192000,147283150,22750,22750,22750,22750,0
|
|
20241031,191900,147283150,22750,22750,22750,22750,0
|
|
20241031,191800,147283150,22750,22750,22750,22750,0
|
|
20241031,191700,147283150,22750,22750,22750,22750,0
|
|
20241031,191600,147283150,22750,22750,22750,22750,319
|
|
20241031,191500,147283150,22750,22750,22750,22750,0
|
|
20241031,191400,147283150,22750,22750,22750,22750,0
|
|
20241031,191300,147283150,22750,22750,22750,22750,0
|
|
20241031,191200,147283150,22750,22750,22750,22750,0
|
|
20241031,191100,147283150,22750,22750,22750,22750,0
|
|
20241031,191000,147283150,22750,22750,22750,22750,0
|
|
20241031,190900,147283150,22750,22750,22750,22750,0
|
|
20241031,190800,147283150,22750,22750,22750,22750,0
|
|
20241031,190700,147283150,22750,22750,22750,22750,0
|
|
20241031,190600,147283150,22750,22750,22750,22750,0
|
|
20241031,190500,147283150,22750,22750,22750,22750,0
|
|
20241031,190400,147283150,22750,22750,22750,22750,0
|
|
20241031,190300,147283150,22750,22750,22750,22750,0
|
|
20241031,190200,147283150,22750,22750,22750,22750,0
|
|
20241031,190100,147283150,22750,22750,22750,22750,0
|
|
20241031,190000,147283150,22750,22750,22750,22750,0
|
|
20241031,185900,147283150,22750,22750,22750,22750,0
|
|
20241031,185800,147283150,22750,22750,22750,22750,0
|
|
20241031,185700,147283150,22750,22750,22750,22750,0
|
|
20241031,185600,147283150,22750,22750,22750,22750,0
|
|
20241031,185500,147283150,22750,22750,22750,22750,0
|
|
20241031,185400,147283150,22750,22750,22750,22750,0
|
|
20241031,185300,147283150,22750,22750,22750,22750,0
|
|
20241031,185200,147283150,22750,22750,22750,22750,0
|
|
20241031,185100,147283150,22750,22750,22750,22750,0
|
|
20241031,185000,147283150,22750,22750,22750,22750,0
|
|
20241031,184900,147283150,22750,22750,22750,22750,0
|
|
20241031,184800,147283150,22750,22750,22750,22750,0
|
|
20241031,184700,147283150,22750,22750,22750,22750,0
|
|
20241031,184600,147283150,22750,22750,22750,22750,319
|
|
20241031,184500,147283150,22750,22750,22750,22750,0
|
|
20241031,184400,147283150,22750,22750,22750,22750,0
|
|
20241031,184300,147283150,22750,22750,22750,22750,0
|
|
20241031,184200,147283150,22750,22750,22750,22750,0
|
|
20241031,184100,147283150,22750,22750,22750,22750,0
|
|
20241031,184000,147283150,22750,22750,22750,22750,0
|
|
20241031,183900,147283150,22750,22750,22750,22750,0
|
|
20241031,183800,147283150,22750,22750,22750,22750,0
|
|
20241031,183700,147283150,22750,22750,22750,22750,0
|
|
20241031,183600,147283150,22750,22750,22750,22750,0
|
|
20241031,183500,147283150,22750,22750,22750,22750,0
|
|
20241031,183400,147283150,22750,22750,22750,22750,0
|
|
20241031,183300,147283150,22750,22750,22750,22750,0
|
|
20241031,183200,147283150,22750,22750,22750,22750,0
|
|
20241031,183100,147283150,22750,22750,22750,22750,0
|
|
20241031,183000,147283150,22750,22750,22750,22750,0
|
|
20241031,182900,147283150,22750,22750,22750,22750,0
|
|
20241031,182800,147283150,22750,22750,22750,22750,0
|
|
20241031,182700,147283150,22750,22750,22750,22750,0
|
|
20241031,182600,147283150,22750,22750,22750,22750,0
|
|
20241031,182500,147283150,22750,22750,22750,22750,0
|
|
20241031,182400,147283150,22750,22750,22750,22750,0
|
|
20241031,182300,147283150,22750,22750,22750,22750,0
|
|
20241031,182200,147283150,22750,22750,22750,22750,0
|
|
20241031,182100,147283150,22750,22750,22750,22750,0
|
|
20241031,182000,147283150,22750,22750,22750,22750,0
|
|
20241031,181900,147283150,22750,22750,22750,22750,0
|
|
20241031,181800,147283150,22750,22750,22750,22750,0
|
|
20241031,181700,147283150,22750,22750,22750,22750,0
|
|
20241031,181600,147283150,22750,22750,22750,22750,319
|
|
20241031,181500,147283150,22750,22750,22750,22750,0
|
|
20241031,181400,147283150,22750,22750,22750,22750,0
|
|
20241031,181300,147283150,22750,22750,22750,22750,0
|
|
20241031,181200,147283150,22750,22750,22750,22750,0
|
|
20241031,181100,147283150,22750,22750,22750,22750,0
|
|
20241031,181000,147283150,22750,22750,22750,22750,0
|
|
20241031,180900,147283150,22750,22750,22750,22750,0
|
|
20241031,180800,147283150,22750,22750,22750,22750,0
|
|
20241031,180700,147283150,22750,22750,22750,22750,0
|
|
20241031,180600,147283150,22750,22750,22750,22750,0
|
|
20241031,180500,147283150,22750,22750,22750,22750,0
|
|
20241031,180400,147283150,22750,22750,22750,22750,0
|
|
20241031,180300,147283150,22750,22750,22750,22750,0
|
|
20241031,180200,147283150,22750,22750,22750,22750,0
|
|
20241031,180100,147283150,22750,22750,22750,22750,0
|
|
20241031,180000,147283150,22750,22750,22750,22750,0
|
|
20241031,175900,147283150,22750,22750,22750,22750,0
|
|
20241031,175800,147283150,22750,22750,22750,22750,0
|
|
20241031,175700,147283150,22750,22750,22750,22750,0
|
|
20241031,175600,147283150,22750,22750,22750,22750,0
|
|
20241031,175500,147283150,22750,22750,22750,22750,0
|
|
20241031,175400,147283150,22750,22750,22750,22750,0
|
|
20241031,175300,147283150,22750,22750,22750,22750,0
|
|
20241031,175200,147283150,22750,22750,22750,22750,0
|
|
20241031,175100,147283150,22750,22750,22750,22750,0
|
|
20241031,175000,147283150,22750,22750,22750,22750,0
|
|
20241031,174900,147283150,22750,22750,22750,22750,0
|
|
20241031,174800,147283150,22750,22750,22750,22750,0
|
|
20241031,174700,147283150,22750,22750,22750,22750,0
|
|
20241031,174600,147283150,22750,22750,22750,22750,319
|
|
20241031,174500,147283150,22750,22750,22750,22750,0
|
|
20241031,174400,147283150,22750,22750,22750,22750,0
|
|
20241031,174300,147283150,22750,22750,22750,22750,0
|
|
20241031,174200,147283150,22750,22750,22750,22750,0
|
|
20241031,174100,147283150,22750,22750,22750,22750,0
|
|
20241031,174000,147283150,22750,22750,22750,22750,0
|
|
20241031,173900,147283150,22750,22750,22750,22750,0
|
|
20241031,173800,147283150,22750,22750,22750,22750,0
|
|
20241031,173700,147283150,22750,22750,22750,22750,0
|
|
20241031,173600,147283150,22750,22750,22750,22750,0
|
|
20241031,173500,147283150,22750,22750,22750,22750,0
|
|
20241031,173400,147283150,22750,22750,22750,22750,0
|
|
20241031,173300,147283150,22750,22750,22750,22750,0
|
|
20241031,173200,147283150,22750,22750,22750,22750,0
|
|
20241031,173100,147283150,22750,22750,22750,22750,0
|
|
20241031,173000,147283150,22750,22750,22750,22750,0
|
|
20241031,172900,147283150,22750,22750,22750,22750,0
|
|
20241031,172800,147283150,22750,22750,22750,22750,0
|
|
20241031,172700,147283150,22750,22750,22750,22750,0
|
|
20241031,172600,147283150,22750,22750,22750,22750,0
|
|
20241031,172500,147283150,22750,22750,22750,22750,0
|
|
20241031,172400,147283150,22750,22750,22750,22750,0
|
|
20241031,172300,147283150,22750,22750,22750,22750,0
|
|
20241031,172200,147283150,22750,22750,22750,22750,0
|
|
20241031,172100,147283150,22750,22750,22750,22750,0
|
|
20241031,172000,147283150,22750,22750,22750,22750,0
|
|
20241031,171900,147283150,22750,22750,22750,22750,0
|
|
20241031,171800,147283150,22750,22750,22750,22750,0
|
|
20241031,171700,147283150,22750,22750,22750,22750,0
|
|
20241031,171600,147283150,22750,22750,22750,22750,319
|
|
20241031,171500,147283150,22750,22750,22750,22750,0
|
|
20241031,171400,147283150,22750,22750,22750,22750,0
|
|
20241031,171300,147283150,22750,22750,22750,22750,0
|
|
20241031,171200,147283150,22750,22750,22750,22750,0
|
|
20241031,171100,147283150,22750,22750,22750,22750,0
|
|
20241031,171000,147283150,22750,22750,22750,22750,0
|
|
20241031,170900,147283150,22750,22750,22750,22750,0
|
|
20241031,170800,147283150,22750,22750,22750,22750,0
|
|
20241031,170700,147283150,22750,22750,22750,22750,0
|
|
20241031,170600,147283150,22750,22750,22750,22750,0
|
|
20241031,170500,147283150,22750,22750,22750,22750,0
|
|
20241031,170400,147283150,22750,22750,22750,22750,0
|
|
20241031,170300,147283150,22750,22750,22750,22750,0
|
|
20241031,170200,147283150,22750,22750,22750,22750,0
|
|
20241031,170100,147283150,22750,22750,22750,22750,0
|
|
20241031,170000,147283150,22750,22750,22750,22750,0
|
|
20241031,165900,147283150,22750,22750,22750,22750,0
|
|
20241031,165800,147283150,22750,22750,22750,22750,0
|
|
20241031,165700,147283150,22750,22750,22750,22750,0
|
|
20241031,165600,147283150,22750,22750,22750,22750,0
|
|
20241031,165500,147283150,22750,22750,22750,22750,0
|
|
20241031,165400,147283150,22750,22750,22750,22750,0
|
|
20241031,165300,147283150,22750,22750,22750,22750,0
|
|
20241031,165200,147283150,22750,22750,22750,22750,0
|
|
20241031,165100,147283150,22750,22750,22750,22750,0
|
|
20241031,165000,147283150,22750,22750,22750,22750,0
|
|
20241031,164900,147283150,22750,22750,22750,22750,0
|
|
20241031,164800,147283150,22750,22750,22750,22750,0
|
|
20241031,164700,147283150,22750,22750,22750,22750,0
|
|
20241031,164600,147283150,22750,22750,22750,22750,319
|
|
20241031,164500,147283150,22750,22750,22750,22750,0
|
|
20241031,164400,147283150,22750,22750,22750,22750,0
|
|
20241031,164300,147283150,22750,22750,22750,22750,0
|
|
20241031,164200,147283150,22750,22750,22750,22750,0
|
|
20241031,164100,147283150,22750,22750,22750,22750,0
|
|
20241031,164000,147283150,22750,22750,22750,22750,0
|
|
20241031,163900,147283150,22750,22750,22750,22750,0
|
|
20241031,163800,147283150,22750,22750,22750,22750,0
|
|
20241031,163700,147283150,22750,22750,22750,22750,0
|
|
20241031,163600,147283150,22750,22750,22750,22750,0
|
|
20241031,163500,147283150,22750,22750,22750,22750,0
|
|
20241031,163400,147283150,22750,22750,22750,22750,0
|
|
20241031,163300,147283150,22750,22750,22750,22750,0
|
|
20241031,163200,147283150,22750,22750,22750,22750,0
|
|
20241031,163100,147283150,22750,22750,22750,22750,0
|
|
20241031,163000,147283150,22750,22750,22750,22750,0
|
|
20241031,162900,147283150,22750,22750,22750,22750,0
|
|
20241031,162800,147283150,22750,22750,22750,22750,0
|
|
20241031,162700,147283150,22750,22750,22750,22750,0
|
|
20241031,162600,147283150,22750,22750,22750,22750,0
|
|
20241031,162500,147283150,22750,22750,22750,22750,0
|
|
20241031,162400,147283150,22750,22750,22750,22750,0
|
|
20241031,162300,147283150,22750,22750,22750,22750,0
|
|
20241031,162200,147283150,22750,22750,22750,22750,0
|
|
20241031,162100,147283150,22750,22750,22750,22750,0
|
|
20241031,162000,147283150,22750,22750,22750,22750,0
|
|
20241031,161900,147283150,22750,22750,22750,22750,0
|
|
20241031,161800,147283150,22750,22750,22750,22750,0
|
|
20241031,161700,147283150,22750,22750,22750,22750,0
|
|
20241031,161600,147283150,22750,22750,22750,22750,319
|
|
20241031,161500,147283150,22750,22750,22750,22750,0
|
|
20241031,161400,147283150,22750,22750,22750,22750,0
|
|
20241031,161300,147283150,22750,22750,22750,22750,0
|
|
20241031,161200,147283150,22750,22750,22750,22750,0
|
|
20241031,161100,147283150,22750,22750,22750,22750,0
|
|
20241031,161000,147283150,22750,22750,22750,22750,0
|
|
20241031,160900,147283150,22750,22750,22750,22750,0
|
|
20241031,160800,147283150,22750,22750,22750,22750,0
|
|
20241031,160700,147283150,22750,22750,22750,22750,0
|
|
20241031,160600,147283150,22750,22750,22750,22750,0
|
|
20241031,160500,147283150,22750,22750,22750,22750,0
|
|
20241031,160400,147283150,22750,22750,22750,22750,0
|
|
20241031,160300,147283150,22750,22750,22750,22750,0
|
|
20241031,160200,147283150,22750,22750,22750,22750,0
|
|
20241031,160100,147283150,22750,22750,22750,22750,0
|
|
20241031,160000,147283150,22750,22750,22750,22750,0
|
|
20241031,155900,147283150,22750,22750,22750,22750,0
|
|
20241031,155800,147283150,22750,22750,22750,22750,0
|
|
20241031,155700,147283150,22750,22750,22750,22750,0
|
|
20241031,155600,147283150,22750,22750,22750,22750,0
|
|
20241031,155500,147283150,22750,22750,22750,22750,0
|
|
20241031,155400,147283150,22750,22750,22750,22750,0
|
|
20241031,155300,147283150,22750,22750,22750,22750,0
|
|
20241031,155200,147283150,22750,22750,22750,22750,0
|
|
20241031,155100,147283150,22750,22750,22750,22750,0
|
|
20241031,155000,147283150,22750,22750,22750,22750,0
|
|
20241031,154900,147283150,22750,22750,22750,22750,0
|
|
20241031,154800,147283150,22750,22750,22750,22750,0
|
|
20241031,154700,147283150,22750,22750,22750,22750,0
|
|
20241031,154600,147283150,22750,22750,22750,22750,319
|
|
20241031,154500,147283150,22750,22750,22750,22750,0
|
|
20241031,154400,147283150,22750,22750,22750,22750,0
|
|
20241031,154300,147283150,22750,22750,22750,22750,0
|
|
20241031,154200,147283150,22750,22750,22750,22750,0
|
|
20241031,154100,147283150,22750,22750,22750,22750,0
|
|
20241031,154000,147283150,22750,22750,22750,22750,0
|
|
20241031,153900,147283150,22750,22750,22750,22750,0
|
|
20241031,153800,147283150,22750,22750,22750,22750,0
|
|
20241031,153700,147283150,22750,22750,22750,22750,0
|
|
20241031,153600,147283150,22750,22750,22750,22750,0
|
|
20241031,153500,147283150,22750,22750,22750,22750,0
|
|
20241031,153400,147283150,22750,22750,22750,22750,0
|
|
20241031,153300,147283150,22750,22750,22750,22750,0
|
|
20241031,153200,147283150,22750,22750,22750,22750,0
|
|
20241031,153100,147283150,22750,22750,22750,22750,0
|
|
20241031,153000,147283150,22750,22750,22750,22750,319
|
|
20241031,152900,140025900,22850,22850,22850,22850,0
|
|
20241031,152800,140025900,22850,22850,22850,22850,0
|
|
20241031,152700,140025900,22850,22850,22850,22850,0
|
|
20241031,152600,140025900,22850,22850,22850,22850,0
|
|
20241031,152500,140025900,22850,22850,22850,22850,0
|
|
20241031,152400,140025900,22850,22850,22850,22850,0
|
|
20241031,152300,140025900,22850,22850,22850,22850,0
|
|
20241031,152200,140025900,22850,22850,22850,22850,0
|
|
20241031,152100,140025900,22850,22850,22850,22850,0
|
|
20241031,152000,140025900,22850,22850,22850,22850,0
|
|
20241031,151900,140025900,22850,22800,22850,22800,81
|
|
20241031,151800,138178250,22850,22850,22850,22850,10
|
|
20241031,151700,137949750,22850,22850,22850,22850,22
|
|
20241031,151600,137447050,22850,22850,22850,22850,6
|
|
20241031,151500,137309950,22900,22900,22900,22900,0
|
|
20241031,151400,137309950,22900,22900,22900,22900,0
|
|
20241031,151300,137309950,22900,23000,23000,22800,159
|
|
20241031,151200,133668900,23050,23050,23050,23050,1
|
|
20241031,151100,133645850,22950,22950,22950,22950,0
|
|
20241031,151000,133645850,22950,22950,22950,22950,44
|
|
20241031,150900,132636050,23000,23000,23000,23000,0
|
|
20241031,150800,132636050,23000,23000,23000,23000,0
|
|
20241031,150700,132636050,23000,23000,23000,23000,0
|
|
20241031,150600,132636050,23000,23000,23000,23000,0
|
|
20241031,150500,132636050,23000,23000,23000,23000,2
|
|
20241031,150400,132590050,23000,23000,23000,23000,10
|
|
20241031,150300,132360050,23100,23100,23100,23100,0
|
|
20241031,150200,132360050,23100,23100,23100,23100,0
|
|
20241031,150100,132360050,23100,23100,23100,23100,0
|
|
20241031,150000,132360050,23100,23100,23100,23100,0
|
|
20241031,145900,132360050,23100,23100,23100,23100,0
|
|
20241031,145800,132360050,23100,23100,23100,23100,0
|
|
20241031,145700,132360050,23100,23100,23100,23100,1
|
|
20241031,145600,132336950,22950,22950,22950,22950,0
|
|
20241031,145500,132336950,22950,22950,22950,22950,2
|
|
20241031,145400,132291050,23100,23150,23150,23100,32
|
|
20241031,145300,131551800,23150,23150,23150,23150,20
|
|
20241031,145200,131088800,23150,23150,23150,23150,0
|
|
20241031,145100,131088800,23150,23150,23150,23150,0
|
|
20241031,145000,131088800,23150,23150,23150,23150,0
|
|
20241031,144900,131088800,23150,23150,23150,23150,0
|
|
20241031,144800,131088800,23150,23150,23150,23150,19
|
|
20241031,144700,130648950,23150,23150,23150,23150,0
|
|
20241031,144600,130648950,23150,23150,23150,23150,0
|
|
20241031,144500,130648950,23150,23150,23150,23150,0
|
|
20241031,144400,130648950,23150,23150,23150,23150,0
|
|
20241031,144300,130648950,23150,23100,23150,23100,101
|
|
20241031,144200,128315800,23100,23100,23100,23100,0
|
|
20241031,144100,128315800,23100,23100,23100,23100,1
|
|
20241031,144000,128292700,23150,23150,23150,23150,0
|
|
20241031,143900,128292700,23150,23150,23150,23150,0
|
|
20241031,143800,128292700,23150,23150,23150,23150,0
|
|
20241031,143700,128292700,23150,23150,23150,23150,5
|
|
20241031,143600,128176950,23150,23150,23150,23150,19
|
|
20241031,143500,127737100,23150,23150,23150,23150,0
|
|
20241031,143400,127737100,23150,23150,23150,23150,10
|
|
20241031,143300,127505600,23100,23100,23100,23100,1
|
|
20241031,143200,127482500,23100,23100,23100,23100,25
|
|
20241031,143100,126905000,23150,23150,23150,23150,0
|
|
20241031,143000,126905000,23150,23150,23150,23150,0
|
|
20241031,142900,126905000,23150,23150,23150,23150,0
|
|
20241031,142800,126905000,23150,23150,23150,23150,0
|
|
20241031,142700,126905000,23150,23150,23150,23150,0
|
|
20241031,142600,126905000,23150,23150,23150,23150,0
|
|
20241031,142500,126905000,23150,23150,23150,23150,0
|
|
20241031,142400,126905000,23150,23150,23150,23150,0
|
|
20241031,142300,126905000,23150,23150,23150,23150,0
|
|
20241031,142200,126905000,23150,23150,23150,23150,0
|
|
20241031,142100,126905000,23150,23150,23150,23150,0
|
|
20241031,142000,126905000,23150,23150,23150,23150,0
|
|
20241031,141900,126905000,23150,23150,23150,23150,0
|
|
20241031,141800,126905000,23150,23150,23150,23150,0
|
|
20241031,141700,126905000,23150,23150,23150,23150,0
|
|
20241031,141600,126905000,23150,23150,23150,23150,0
|
|
20241031,141500,126905000,23150,23150,23150,23150,0
|
|
20241031,141400,126905000,23150,23150,23150,23150,9
|
|
20241031,141300,126696650,23150,23150,23150,23150,0
|
|
20241031,141200,126696650,23150,23000,23150,23000,101
|
|
20241031,141100,124373500,23150,23150,23150,23150,0
|
|
20241031,141000,124373500,23150,23150,23150,23150,0
|
|
20241031,140900,124373500,23150,23150,23150,23150,0
|
|
20241031,140800,124373500,23150,23150,23150,23150,0
|
|
20241031,140700,124373500,23150,23150,23150,23150,0
|
|
20241031,140600,124373500,23150,23150,23150,23150,0
|
|
20241031,140500,124373500,23150,23150,23150,23150,0
|
|
20241031,140400,124373500,23150,23150,23150,23150,0
|
|
20241031,140300,124373500,23150,23150,23150,23150,0
|
|
20241031,140200,124373500,23150,23150,23150,23150,0
|
|
20241031,140100,124373500,23150,23150,23150,23150,0
|
|
20241031,140000,124373500,23150,23150,23150,23150,0
|
|
20241031,135900,124373500,23150,23150,23150,23150,0
|
|
20241031,135800,124373500,23150,23150,23150,23150,0
|
|
20241031,135700,124373500,23150,23150,23150,23150,25
|
|
20241031,135600,123794750,23100,23100,23100,23100,0
|
|
20241031,135500,123794750,23100,23100,23100,23100,1
|
|
20241031,135400,123771650,23100,23100,23100,23100,12
|
|
20241031,135300,123494450,23200,23200,23200,23200,0
|
|
20241031,135200,123494450,23200,23200,23200,23200,0
|
|
20241031,135100,123494450,23200,23200,23200,23200,0
|
|
20241031,135000,123494450,23200,23200,23200,23200,0
|
|
20241031,134900,123494450,23200,23200,23200,23200,0
|
|
20241031,134800,123494450,23200,23200,23200,23200,1
|
|
20241031,134700,123471250,23150,23150,23150,23150,4
|
|
20241031,134600,123378650,23150,23150,23150,23150,0
|
|
20241031,134500,123378650,23150,23150,23150,23150,14
|
|
20241031,134400,123054550,23100,23100,23100,23100,0
|
|
20241031,134300,123054550,23100,23100,23100,23100,0
|
|
20241031,134200,123054550,23100,23100,23100,23100,0
|
|
20241031,134100,123054550,23100,23100,23100,23100,0
|
|
20241031,134000,123054550,23100,23100,23100,23100,0
|
|
20241031,133900,123054550,23100,23100,23100,23100,0
|
|
20241031,133800,123054550,23100,23100,23100,23100,0
|
|
20241031,133700,123054550,23100,23100,23100,23100,0
|
|
20241031,133600,123054550,23100,23100,23100,23100,0
|
|
20241031,133500,123054550,23100,23100,23100,23100,0
|
|
20241031,133400,123054550,23100,23100,23100,23100,0
|
|
20241031,133300,123054550,23100,23100,23100,23100,0
|
|
20241031,133200,123054550,23100,23100,23100,23100,0
|
|
20241031,133100,123054550,23100,23100,23100,23100,0
|
|
20241031,133000,123054550,23100,23100,23100,23100,0
|
|
20241031,132900,123054550,23100,23100,23100,23100,5
|
|
20241031,132800,122939050,23100,23100,23100,23100,0
|
|
20241031,132700,122939050,23100,23100,23100,23100,6
|
|
20241031,132600,122800450,23150,23150,23150,23150,0
|
|
20241031,132500,122800450,23150,23150,23150,23150,7
|
|
20241031,132400,122638400,23150,23150,23150,23150,0
|
|
20241031,132300,122638400,23150,23150,23150,23150,17
|
|
20241031,132200,122244850,23150,23150,23150,23150,0
|
|
20241031,132100,122244850,23150,23150,23150,23150,21
|
|
20241031,132000,121758700,23150,23150,23150,23150,0
|
|
20241031,131900,121758700,23150,23150,23150,23150,5
|
|
20241031,131800,121642950,23150,23150,23150,23150,0
|
|
20241031,131700,121642950,23150,23150,23150,23150,0
|
|
20241031,131600,121642950,23150,23150,23150,23150,0
|
|
20241031,131500,121642950,23150,23150,23150,23150,0
|
|
20241031,131400,121642950,23150,23150,23150,23150,0
|
|
20241031,131300,121642950,23150,23150,23150,23150,0
|
|
20241031,131200,121642950,23150,23150,23150,23150,0
|
|
20241031,131100,121642950,23150,23150,23150,23150,0
|
|
20241031,131000,121642950,23150,23150,23150,23150,0
|
|
20241031,130900,121642950,23150,23150,23150,23150,0
|
|
20241031,130800,121642950,23150,23150,23150,23150,10
|
|
20241031,130700,121411450,23100,23100,23100,23100,0
|
|
20241031,130600,121411450,23100,23100,23100,23100,20
|
|
20241031,130500,120949450,23100,23100,23100,23100,1
|
|
20241031,130400,120926350,23000,23000,23000,23000,7
|
|
20241031,130300,120765350,23100,23100,23100,23100,0
|
|
20241031,130200,120765350,23100,23100,23100,23100,28
|
|
20241031,130100,120118550,23150,23150,23150,23150,0
|
|
20241031,130000,120118550,23150,23150,23150,23150,0
|
|
20241031,125900,120118550,23150,23150,23150,23150,0
|
|
20241031,125800,120118550,23150,23150,23150,23150,2
|
|
20241031,125700,120072250,23150,23150,23150,23150,0
|
|
20241031,125600,120072250,23150,23150,23150,23150,0
|
|
20241031,125500,120072250,23150,23150,23150,23150,0
|
|
20241031,125400,120072250,23150,23150,23150,23150,0
|
|
20241031,125300,120072250,23150,23150,23150,23150,0
|
|
20241031,125200,120072250,23150,23150,23150,23150,0
|
|
20241031,125100,120072250,23150,23150,23150,23150,0
|
|
20241031,125000,120072250,23150,23150,23150,23150,0
|
|
20241031,124900,120072250,23150,23150,23150,23150,1
|
|
20241031,124800,120049100,23150,23150,23150,23150,0
|
|
20241031,124700,120049100,23150,23150,23150,23150,17
|
|
20241031,124600,119655550,23150,23150,23150,23150,40
|
|
20241031,124500,118729550,23150,23150,23150,23150,0
|
|
20241031,124400,118729550,23150,23150,23150,23150,0
|
|
20241031,124300,118729550,23150,23150,23150,23150,0
|
|
20241031,124200,118729550,23150,23150,23150,23150,1
|
|
20241031,124100,118706400,23000,23000,23000,23000,347
|
|
20241031,124000,110725400,22950,22950,22950,22950,32
|
|
20241031,123900,109991000,22900,22900,22900,22900,0
|
|
20241031,123800,109991000,22900,23000,23000,22900,255
|
|
20241031,123700,104127100,22950,22950,22950,22950,0
|
|
20241031,123600,104127100,22950,22950,22950,22950,0
|
|
20241031,123500,104127100,22950,22950,22950,22950,21
|
|
20241031,123400,103645150,22950,22950,22950,22950,0
|
|
20241031,123300,103645150,22950,22950,22950,22950,11
|
|
20241031,123200,103392700,22950,22950,22950,22950,0
|
|
20241031,123100,103392700,22950,22950,22950,22950,30
|
|
20241031,123000,102704200,22950,22950,22950,22950,8
|
|
20241031,122900,102520600,22950,22950,22950,22950,0
|
|
20241031,122800,102520600,22950,22950,22950,22950,0
|
|
20241031,122700,102520600,22950,22950,23000,22950,34
|
|
20241031,122600,101740250,22950,22950,22950,22950,32
|
|
20241031,122500,101005850,23000,23000,23000,23000,0
|
|
20241031,122400,101005850,23000,23000,23000,23000,2
|
|
20241031,122300,100959850,23000,23000,23000,23000,0
|
|
20241031,122200,100959850,23000,23000,23000,23000,0
|
|
20241031,122100,100959850,23000,23000,23000,23000,10
|
|
20241031,122000,100729850,23000,23000,23000,23000,0
|
|
20241031,121900,100729850,23000,23000,23000,23000,0
|
|
20241031,121800,100729850,23000,23000,23000,23000,0
|
|
20241031,121700,100729850,23000,23000,23000,23000,0
|
|
20241031,121600,100729850,23000,23000,23000,23000,0
|
|
20241031,121500,100729850,23000,23000,23000,23000,0
|
|
20241031,121400,100729850,23000,23000,23000,23000,0
|
|
20241031,121300,100729850,23000,23000,23000,23000,0
|
|
20241031,121200,100729850,23000,23000,23000,23000,0
|
|
20241031,121100,100729850,23000,23000,23000,23000,0
|
|
20241031,121000,100729850,23000,23000,23000,23000,1
|
|
20241031,120900,100706850,22950,22950,22950,22950,0
|
|
20241031,120800,100706850,22950,22950,22950,22950,0
|
|
20241031,120700,100706850,22950,22950,22950,22950,0
|
|
20241031,120600,100706850,22950,22950,22950,22950,154
|
|
20241031,120500,97172550,22950,22950,22950,22950,0
|
|
20241031,120400,97172550,22950,22950,22950,22950,0
|
|
20241031,120300,97172550,22950,22950,22950,22950,0
|
|
20241031,120200,97172550,22950,22950,22950,22950,0
|
|
20241031,120100,97172550,22950,22950,22950,22950,0
|
|
20241031,120000,97172550,22950,22950,22950,22950,0
|
|
20241031,115900,97172550,22950,22950,22950,22950,0
|
|
20241031,115800,97172550,22950,22950,22950,22950,0
|
|
20241031,115700,97172550,22950,22950,22950,22950,11
|
|
20241031,115600,96920100,22900,22900,22900,22900,0
|
|
20241031,115500,96920100,22900,22900,22900,22900,0
|
|
20241031,115400,96920100,22900,22900,22900,22900,17
|
|
20241031,115300,96530800,22900,22900,22900,22900,33
|
|
20241031,115200,95775100,22950,22950,22950,22950,0
|
|
20241031,115100,95775100,22950,22950,22950,22950,261
|
|
20241031,115000,89785150,22950,22950,22950,22950,0
|
|
20241031,114900,89785150,22950,22950,22950,22950,1
|
|
20241031,114800,89762200,22850,22850,22850,22850,0
|
|
20241031,114700,89762200,22850,22850,22850,22850,0
|
|
20241031,114600,89762200,22850,22850,22950,22850,141
|
|
20241031,114500,86527750,22850,22850,22850,22850,0
|
|
20241031,114400,86527750,22850,22850,22850,22850,0
|
|
20241031,114300,86527750,22850,22850,22850,22850,160
|
|
20241031,114200,82871750,22850,22850,22850,22850,1
|
|
20241031,114100,82848900,22850,22850,22850,22850,4
|
|
20241031,114000,82757500,22850,22850,22850,22850,0
|
|
20241031,113900,82757500,22850,22850,22850,22850,0
|
|
20241031,113800,82757500,22850,22850,22850,22850,0
|
|
20241031,113700,82757500,22850,22850,22850,22850,0
|
|
20241031,113600,82757500,22850,22850,22850,22850,1
|
|
20241031,113500,82734650,22850,22850,22850,22850,2
|
|
20241031,113400,82688950,22800,22800,22800,22800,0
|
|
20241031,113300,82688950,22800,22800,22800,22800,0
|
|
20241031,113200,82688950,22800,22800,22800,22800,0
|
|
20241031,113100,82688950,22800,22800,22800,22800,0
|
|
20241031,113000,82688950,22800,22800,22800,22800,0
|
|
20241031,112900,82688950,22800,22850,22850,22800,23
|
|
20241031,112800,82163450,22850,22850,22850,22850,0
|
|
20241031,112700,82163450,22850,22850,22850,22850,0
|
|
20241031,112600,82163450,22850,22850,22850,22850,0
|
|
20241031,112500,82163450,22850,22850,22850,22850,0
|
|
20241031,112400,82163450,22850,22850,22850,22850,0
|
|
20241031,112300,82163450,22850,22850,22850,22850,0
|
|
20241031,112200,82163450,22850,22850,22850,22850,10
|
|
20241031,112100,81934950,22850,22850,22850,22850,7
|
|
20241031,112000,81775000,22850,22850,22850,22850,0
|
|
20241031,111900,81775000,22850,22850,22850,22850,0
|
|
20241031,111800,81775000,22850,22850,22850,22850,3
|
|
20241031,111700,81706450,22950,22950,22950,22950,0
|
|
20241031,111600,81706450,22950,22950,22950,22950,0
|
|
20241031,111500,81706450,22950,22950,22950,22950,0
|
|
20241031,111400,81706450,22950,22950,22950,22950,1
|
|
20241031,111300,81683500,22950,22950,22950,22950,38
|
|
20241031,111200,80811400,22950,22950,22950,22950,0
|
|
20241031,111100,80811400,22950,22950,22950,22950,1
|
|
20241031,111000,80788450,22950,22950,22950,22950,0
|
|
20241031,110900,80788450,22950,22950,22950,22950,0
|
|
20241031,110800,80788450,22950,22950,22950,22950,2
|
|
20241031,110700,80742550,22950,22950,22950,22950,0
|
|
20241031,110600,80742550,22950,22950,22950,22950,0
|
|
20241031,110500,80742550,22950,22950,22950,22950,21
|
|
20241031,110400,80260600,22950,22950,22950,22950,0
|
|
20241031,110300,80260600,22950,22950,22950,22950,0
|
|
20241031,110200,80260600,22950,22950,22950,22950,1
|
|
20241031,110100,80237650,22750,22900,22900,22750,94
|
|
20241031,110000,78097050,22900,22900,22900,22900,0
|
|
20241031,105900,78097050,22900,22900,22900,22900,1
|
|
20241031,105800,78074150,22700,22700,22700,22700,0
|
|
20241031,105700,78074150,22700,22700,22700,22700,42
|
|
20241031,105600,77120750,22950,22950,22950,22950,0
|
|
20241031,105500,77120750,22950,22950,22950,22950,1
|
|
20241031,105400,77097800,22750,22750,22750,22750,143
|
|
20241031,105300,73844550,22750,22750,22750,22750,0
|
|
20241031,105200,73844550,22750,22750,22750,22750,29
|
|
20241031,105100,73184800,22700,22700,22700,22700,0
|
|
20241031,105000,73184800,22700,22700,22700,22700,0
|
|
20241031,104900,73184800,22700,22700,22700,22700,0
|
|
20241031,104800,73184800,22700,22600,22700,22600,19
|
|
20241031,104700,72754400,22750,22750,22750,22750,0
|
|
20241031,104600,72754400,22750,22750,22750,22750,0
|
|
20241031,104500,72754400,22750,22750,22750,22750,0
|
|
20241031,104400,72754400,22750,22750,22750,22750,0
|
|
20241031,104300,72754400,22750,22750,22750,22750,36
|
|
20241031,104200,71935400,22700,22700,22700,22700,0
|
|
20241031,104100,71935400,22700,22700,22700,22700,0
|
|
20241031,104000,71935400,22700,22700,22700,22700,0
|
|
20241031,103900,71935400,22700,22700,22700,22700,0
|
|
20241031,103800,71935400,22700,22700,22700,22700,0
|
|
20241031,103700,71935400,22700,22700,22700,22700,0
|
|
20241031,103600,71935400,22700,22700,22700,22700,0
|
|
20241031,103500,71935400,22700,22700,22700,22700,0
|
|
20241031,103400,71935400,22700,22700,22700,22700,0
|
|
20241031,103300,71935400,22700,22700,22700,22700,0
|
|
20241031,103200,71935400,22700,22700,22700,22700,0
|
|
20241031,103100,71935400,22700,22700,22700,22700,101
|
|
20241031,103000,69642700,22700,22700,22700,22700,22
|
|
20241031,102900,69143300,22700,22700,22700,22700,0
|
|
20241031,102800,69143300,22700,22700,22700,22700,0
|
|
20241031,102700,69143300,22700,22700,22700,22700,0
|
|
20241031,102600,69143300,22700,22700,22700,22700,0
|
|
20241031,102500,69143300,22700,22650,22700,22550,114
|
|
20241031,102400,66571150,22550,22650,22650,22550,280
|
|
20241031,102300,60254150,22700,22700,22700,22700,0
|
|
20241031,102200,60254150,22700,22700,22700,22700,0
|
|
20241031,102100,60254150,22700,22700,22700,22700,0
|
|
20241031,102000,60254150,22700,22700,22700,22700,0
|
|
20241031,101900,60254150,22700,22700,22700,22700,0
|
|
20241031,101800,60254150,22700,22700,22700,22700,11
|
|
20241031,101700,60004450,22700,22700,22700,22700,0
|
|
20241031,101600,60004450,22700,22700,22700,22700,0
|
|
20241031,101500,60004450,22700,22700,22700,22700,0
|
|
20241031,101400,60004450,22700,22700,22700,22700,0
|
|
20241031,101300,60004450,22700,22700,22700,22700,0
|
|
20241031,101200,60004450,22700,22700,22700,22700,0
|
|
20241031,101100,60004450,22700,22700,22700,22700,0
|
|
20241031,101000,60004450,22700,22700,22700,22700,0
|
|
20241031,100900,60004450,22700,22700,22700,22700,0
|
|
20241031,100800,60004450,22700,22700,22700,22700,0
|
|
20241031,100700,60004450,22700,22700,22700,22700,1
|
|
20241031,100600,59981750,22700,22700,22700,22700,1
|
|
20241031,100500,59959050,22650,22650,22650,22650,5
|
|
20241031,100400,59845800,22700,22700,22700,22700,0
|
|
20241031,100300,59845800,22700,22700,22700,22700,0
|
|
20241031,100200,59845800,22700,22700,22700,22700,0
|
|
20241031,100100,59845800,22700,22700,22700,22700,1
|
|
20241031,100000,59823100,22600,22600,22600,22600,0
|
|
20241031,095900,59823100,22600,22600,22600,22600,101
|
|
20241031,095800,57540500,22750,22750,22750,22750,5
|
|
20241031,095700,57426750,22750,22750,22750,22750,0
|
|
20241031,095600,57426750,22750,22750,22750,22750,0
|
|
20241031,095500,57426750,22750,22750,22750,22750,0
|
|
20241031,095400,57426750,22750,22750,22750,22750,1
|
|
20241031,095300,57404000,22750,22700,22750,22700,94
|
|
20241031,095200,55270150,22650,22650,22650,22650,0
|
|
20241031,095100,55270150,22650,22600,22650,22600,118
|
|
20241031,095000,52601200,22500,22500,22500,22500,0
|
|
20241031,094900,52601200,22500,22500,22500,22500,0
|
|
20241031,094800,52601200,22500,22500,22500,22500,0
|
|
20241031,094700,52601200,22500,22500,22500,22500,99
|
|
20241031,094600,50373700,22500,22500,22500,22500,10
|
|
20241031,094500,50148700,22500,22500,22500,22500,20
|
|
20241031,094400,49698700,22500,22500,22500,22450,30
|
|
20241031,094300,49023950,22500,22500,22500,22500,33
|
|
20241031,094200,48281450,22500,22500,22500,22500,30
|
|
20241031,094100,47606450,22500,22500,22500,22500,23
|
|
20241031,094000,47088950,22450,22450,22450,22450,1
|
|
20241031,093900,47066500,22400,22400,22400,22400,0
|
|
20241031,093800,47066500,22400,22400,22400,22400,17
|
|
20241031,093700,46685700,22400,22400,22400,22400,3
|
|
20241031,093600,46618500,22400,22400,22400,22400,193
|
|
20241031,093500,42295300,22400,22400,22400,22400,10
|
|
20241031,093400,42071300,22400,22400,22400,22400,0
|
|
20241031,093300,42071300,22400,22400,22400,22400,6
|
|
20241031,093200,41936900,22400,22400,22400,22400,0
|
|
20241031,093100,41936900,22400,22400,22400,22400,0
|
|
20241031,093000,41936900,22400,22400,22400,22400,116
|
|
20241031,092900,39338500,22400,22400,22400,22400,0
|
|
20241031,092800,39338500,22400,22500,22500,22400,64
|
|
20241031,092700,37904450,22500,22500,22500,22500,1
|
|
20241031,092600,37881950,22450,22500,22500,22450,75
|
|
20241031,092500,36196200,22450,22500,22500,22450,15
|
|
20241031,092400,35859400,22650,22650,22650,22650,1
|
|
20241031,092300,35836750,22500,22500,22500,22500,0
|
|
20241031,092200,35836750,22500,22500,22500,22500,75
|
|
20241031,092100,34149250,22500,22500,22550,22500,144
|
|
20241031,092000,30907050,22700,22700,22700,22700,0
|
|
20241031,091900,30907050,22700,22700,22700,22700,0
|
|
20241031,091800,30907050,22700,22700,22700,22700,13
|
|
20241031,091700,30611950,22500,22400,22500,22400,208
|
|
20241031,091600,25939850,22300,22300,22300,22300,0
|
|
20241031,091500,25939850,22300,22300,22300,22300,0
|
|
20241031,091400,25939850,22300,22400,22400,22300,107
|
|
20241031,091300,23553550,22400,22400,22400,22400,0
|
|
20241031,091200,23553550,22400,22400,22400,22400,0
|
|
20241031,091100,23553550,22400,22400,22400,22400,1
|
|
20241031,091000,23531150,22400,22400,22400,22400,0
|
|
20241031,090900,23531150,22400,22300,22400,22200,48
|
|
20241031,090800,22465250,22300,22400,22400,22300,266
|
|
20241031,090700,16532300,22350,22350,22350,22350,69
|
|
20241031,090600,14990150,22350,22350,22350,22350,25
|
|
20241031,090500,14431400,22400,22450,22450,22400,396
|
|
20241031,090400,5544800,22500,22650,22650,22500,133
|
|
20241031,090300,2539500,22700,22700,22700,22700,5
|
|
20241031,090200,2426000,22800,22800,22800,22800,8
|
|
20241031,090100,2243600,22800,23000,23000,22800,45
|
|
20241031,090000,1217400,22800,22800,22800,22800,8
|