589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,184600,95867096000,335500,335500,335500,335500,47565
|
|
20241031,184500,95867096000,335500,335500,335500,335500,0
|
|
20241031,184400,95867096000,335500,335500,335500,335500,0
|
|
20241031,184300,95867096000,335500,335500,335500,335500,0
|
|
20241031,184200,95867096000,335500,335500,335500,335500,0
|
|
20241031,184100,95867096000,335500,335500,335500,335500,0
|
|
20241031,184000,95867096000,335500,335500,335500,335500,0
|
|
20241031,183900,95867096000,335500,335500,335500,335500,0
|
|
20241031,183800,95867096000,335500,335500,335500,335500,0
|
|
20241031,183700,95867096000,335500,335500,335500,335500,0
|
|
20241031,183600,95867096000,335500,335500,335500,335500,0
|
|
20241031,183500,95867096000,335500,335500,335500,335500,0
|
|
20241031,183400,95867096000,335500,335500,335500,335500,0
|
|
20241031,183300,95867096000,335500,335500,335500,335500,0
|
|
20241031,183200,95867096000,335500,335500,335500,335500,0
|
|
20241031,183100,95867096000,335500,335500,335500,335500,0
|
|
20241031,183000,95867096000,335500,335500,335500,335500,0
|
|
20241031,182900,95867096000,335500,335500,335500,335500,0
|
|
20241031,182800,95867096000,335500,335500,335500,335500,0
|
|
20241031,182700,95867096000,335500,335500,335500,335500,0
|
|
20241031,182600,95867096000,335500,335500,335500,335500,0
|
|
20241031,182500,95867096000,335500,335500,335500,335500,0
|
|
20241031,182400,95867096000,335500,335500,335500,335500,0
|
|
20241031,182300,95867096000,335500,335500,335500,335500,0
|
|
20241031,182200,95867096000,335500,335500,335500,335500,0
|
|
20241031,182100,95867096000,335500,335500,335500,335500,0
|
|
20241031,182000,95867096000,335500,335500,335500,335500,0
|
|
20241031,181900,95867096000,335500,335500,335500,335500,0
|
|
20241031,181800,95867096000,335500,335500,335500,335500,0
|
|
20241031,181700,95867096000,335500,335500,335500,335500,0
|
|
20241031,181600,95867096000,335500,335500,335500,335500,47565
|
|
20241031,181500,95867096000,335500,335500,335500,335500,0
|
|
20241031,181400,95867096000,335500,335500,335500,335500,0
|
|
20241031,181300,95867096000,335500,335500,335500,335500,0
|
|
20241031,181200,95867096000,335500,335500,335500,335500,0
|
|
20241031,181100,95867096000,335500,335500,335500,335500,0
|
|
20241031,181000,95867096000,335500,335500,335500,335500,0
|
|
20241031,180900,95867096000,335500,335500,335500,335500,0
|
|
20241031,180800,95867096000,335500,335500,335500,335500,0
|
|
20241031,180700,95867096000,335500,335500,335500,335500,0
|
|
20241031,180600,95867096000,335500,335500,335500,335500,0
|
|
20241031,180500,95867096000,335500,335500,335500,335500,0
|
|
20241031,180400,95867096000,335500,335500,335500,335500,0
|
|
20241031,180300,95867096000,335500,335500,335500,335500,0
|
|
20241031,180200,95867096000,335500,335500,335500,335500,0
|
|
20241031,180100,95867096000,335500,335500,335500,335500,0
|
|
20241031,180000,95867096000,335500,335500,335500,335500,0
|
|
20241031,175900,95867096000,335500,335500,335500,335500,0
|
|
20241031,175800,95867096000,335500,335500,335500,335500,0
|
|
20241031,175700,95867096000,335500,335500,335500,335500,0
|
|
20241031,175600,95867096000,335500,335500,335500,335500,0
|
|
20241031,175500,95867096000,335500,335500,335500,335500,0
|
|
20241031,175400,95867096000,335500,335500,335500,335500,0
|
|
20241031,175300,95867096000,335500,335500,335500,335500,0
|
|
20241031,175200,95867096000,335500,335500,335500,335500,0
|
|
20241031,175100,95867096000,335500,335500,335500,335500,0
|
|
20241031,175000,95867096000,335500,335500,335500,335500,0
|
|
20241031,174900,95867096000,335500,335500,335500,335500,0
|
|
20241031,174800,95867096000,335500,335500,335500,335500,0
|
|
20241031,174700,95867096000,335500,335500,335500,335500,0
|
|
20241031,174600,95867096000,335500,335500,335500,335500,47565
|
|
20241031,174500,95867096000,335500,335500,335500,335500,0
|
|
20241031,174400,95867096000,335500,335500,335500,335500,0
|
|
20241031,174300,95867096000,335500,335500,335500,335500,0
|
|
20241031,174200,95867096000,335500,335500,335500,335500,0
|
|
20241031,174100,95867096000,335500,335500,335500,335500,0
|
|
20241031,174000,95867096000,335500,335500,335500,335500,0
|
|
20241031,173900,95867096000,335500,335500,335500,335500,0
|
|
20241031,173800,95867096000,335500,335500,335500,335500,0
|
|
20241031,173700,95867096000,335500,335500,335500,335500,0
|
|
20241031,173600,95867096000,335500,335500,335500,335500,0
|
|
20241031,173500,95867096000,335500,335500,335500,335500,0
|
|
20241031,173400,95867096000,335500,335500,335500,335500,0
|
|
20241031,173300,95867096000,335500,335500,335500,335500,0
|
|
20241031,173200,95867096000,335500,335500,335500,335500,0
|
|
20241031,173100,95867096000,335500,335500,335500,335500,0
|
|
20241031,173000,95867096000,335500,335500,335500,335500,0
|
|
20241031,172900,95867096000,335500,335500,335500,335500,0
|
|
20241031,172800,95867096000,335500,335500,335500,335500,0
|
|
20241031,172700,95867096000,335500,335500,335500,335500,0
|
|
20241031,172600,95867096000,335500,335500,335500,335500,0
|
|
20241031,172500,95867096000,335500,335500,335500,335500,0
|
|
20241031,172400,95867096000,335500,335500,335500,335500,0
|
|
20241031,172300,95867096000,335500,335500,335500,335500,0
|
|
20241031,172200,95867096000,335500,335500,335500,335500,0
|
|
20241031,172100,95867096000,335500,335500,335500,335500,0
|
|
20241031,172000,95867096000,335500,335500,335500,335500,0
|
|
20241031,171900,95867096000,335500,335500,335500,335500,0
|
|
20241031,171800,95867096000,335500,335500,335500,335500,0
|
|
20241031,171700,95867096000,335500,335500,335500,335500,0
|
|
20241031,171600,95867096000,335500,335500,335500,335500,47565
|
|
20241031,171500,95867096000,335500,335500,335500,335500,0
|
|
20241031,171400,95867096000,335500,335500,335500,335500,0
|
|
20241031,171300,95867096000,335500,335500,335500,335500,0
|
|
20241031,171200,95867096000,335500,335500,335500,335500,0
|
|
20241031,171100,95867096000,335500,335500,335500,335500,0
|
|
20241031,171000,95867096000,335500,335500,335500,335500,0
|
|
20241031,170900,95867096000,335500,335500,335500,335500,0
|
|
20241031,170800,95867096000,335500,335500,335500,335500,0
|
|
20241031,170700,95867096000,335500,335500,335500,335500,0
|
|
20241031,170600,95867096000,335500,335500,335500,335500,0
|
|
20241031,170500,95867096000,335500,335500,335500,335500,0
|
|
20241031,170400,95867096000,335500,335500,335500,335500,0
|
|
20241031,170300,95867096000,335500,335500,335500,335500,0
|
|
20241031,170200,95867096000,335500,335500,335500,335500,0
|
|
20241031,170100,95867096000,335500,335500,335500,335500,0
|
|
20241031,170000,95867096000,335500,335500,335500,335500,0
|
|
20241031,165900,95867096000,335500,335500,335500,335500,0
|
|
20241031,165800,95867096000,335500,335500,335500,335500,0
|
|
20241031,165700,95867096000,335500,335500,335500,335500,0
|
|
20241031,165600,95867096000,335500,335500,335500,335500,0
|
|
20241031,165500,95867096000,335500,335500,335500,335500,0
|
|
20241031,165400,95867096000,335500,335500,335500,335500,0
|
|
20241031,165300,95867096000,335500,335500,335500,335500,0
|
|
20241031,165200,95867096000,335500,335500,335500,335500,0
|
|
20241031,165100,95867096000,335500,335500,335500,335500,0
|
|
20241031,165000,95867096000,335500,335500,335500,335500,0
|
|
20241031,164900,95867096000,335500,335500,335500,335500,0
|
|
20241031,164800,95867096000,335500,335500,335500,335500,0
|
|
20241031,164700,95867096000,335500,335500,335500,335500,0
|
|
20241031,164600,95867096000,335500,335500,335500,335500,47565
|
|
20241031,164500,95867096000,335500,335500,335500,335500,0
|
|
20241031,164400,95867096000,335500,335500,335500,335500,0
|
|
20241031,164300,95867096000,335500,335500,335500,335500,0
|
|
20241031,164200,95867096000,335500,335500,335500,335500,0
|
|
20241031,164100,95867096000,335500,335500,335500,335500,0
|
|
20241031,164000,95867096000,335500,335500,335500,335500,0
|
|
20241031,163900,95867096000,335500,335500,335500,335500,0
|
|
20241031,163800,95867096000,335500,335500,335500,335500,0
|
|
20241031,163700,95867096000,335500,335500,335500,335500,0
|
|
20241031,163600,95867096000,335500,335500,335500,335500,0
|
|
20241031,163500,95867096000,335500,335500,335500,335500,0
|
|
20241031,163400,95867096000,335500,335500,335500,335500,0
|
|
20241031,163300,95867096000,335500,335500,335500,335500,0
|
|
20241031,163200,95867096000,335500,335500,335500,335500,0
|
|
20241031,163100,95867096000,335500,335500,335500,335500,0
|
|
20241031,163000,95867096000,335500,335500,335500,335500,0
|
|
20241031,162900,95867096000,335500,335500,335500,335500,0
|
|
20241031,162800,95867096000,335500,335500,335500,335500,0
|
|
20241031,162700,95867096000,335500,335500,335500,335500,0
|
|
20241031,162600,95867096000,335500,335500,335500,335500,0
|
|
20241031,162500,95867096000,335500,335500,335500,335500,0
|
|
20241031,162400,95867096000,335500,335500,335500,335500,0
|
|
20241031,162300,95867096000,335500,335500,335500,335500,0
|
|
20241031,162200,95867096000,335500,335500,335500,335500,0
|
|
20241031,162100,95867096000,335500,335500,335500,335500,0
|
|
20241031,162000,95867096000,335500,335500,335500,335500,0
|
|
20241031,161900,95867096000,335500,335500,335500,335500,0
|
|
20241031,161800,95867096000,335500,335500,335500,335500,0
|
|
20241031,161700,95867096000,335500,335500,335500,335500,0
|
|
20241031,161600,95867096000,335500,335500,335500,335500,47565
|
|
20241031,161500,95867096000,335500,335500,335500,335500,0
|
|
20241031,161400,95867096000,335500,335500,335500,335500,0
|
|
20241031,161300,95867096000,335500,335500,335500,335500,0
|
|
20241031,161200,95867096000,335500,335500,335500,335500,0
|
|
20241031,161100,95867096000,335500,335500,335500,335500,0
|
|
20241031,161000,95867096000,335500,335500,335500,335500,0
|
|
20241031,160900,95867096000,335500,335500,335500,335500,0
|
|
20241031,160800,95867096000,335500,335500,335500,335500,0
|
|
20241031,160700,95867096000,335500,335500,335500,335500,0
|
|
20241031,160600,95867096000,335500,335500,335500,335500,0
|
|
20241031,160500,95867096000,335500,335500,335500,335500,0
|
|
20241031,160400,95867096000,335500,335500,335500,335500,0
|
|
20241031,160300,95867096000,335500,335500,335500,335500,0
|
|
20241031,160200,95867096000,335500,335500,335500,335500,0
|
|
20241031,160100,95867096000,335500,335500,335500,335500,0
|
|
20241031,160000,95867096000,335500,335500,335500,335500,0
|
|
20241031,155900,95867096000,335500,335500,335500,335500,0
|
|
20241031,155800,95867096000,335500,335500,335500,335500,0
|
|
20241031,155700,95867096000,335500,335500,335500,335500,0
|
|
20241031,155600,95867096000,335500,335500,335500,335500,0
|
|
20241031,155500,95867096000,335500,335500,335500,335500,0
|
|
20241031,155400,95867096000,335500,335500,335500,335500,0
|
|
20241031,155300,95867096000,335500,335500,335500,335500,0
|
|
20241031,155200,95867096000,335500,335500,335500,335500,0
|
|
20241031,155100,95867096000,335500,335500,335500,335500,0
|
|
20241031,155000,95867096000,335500,335500,335500,335500,0
|
|
20241031,154900,95867096000,335500,335500,335500,335500,0
|
|
20241031,154800,95867096000,335500,335500,335500,335500,0
|
|
20241031,154700,95867096000,335500,335500,335500,335500,0
|
|
20241031,154600,95867096000,335500,335500,335500,335500,47565
|
|
20241031,154500,95867096000,335500,335500,335500,335500,0
|
|
20241031,154400,95867096000,335500,335500,335500,335500,0
|
|
20241031,154300,95867096000,335500,335500,335500,335500,0
|
|
20241031,154200,95867096000,335500,335500,335500,335500,0
|
|
20241031,154100,95867096000,335500,335500,335500,335500,0
|
|
20241031,154000,95867096000,335500,335500,335500,335500,0
|
|
20241031,153900,95867096000,335500,335500,335500,335500,0
|
|
20241031,153800,95867096000,335500,335500,335500,335500,0
|
|
20241031,153700,95867096000,335500,335500,335500,335500,0
|
|
20241031,153600,95867096000,335500,335500,335500,335500,0
|
|
20241031,153500,95867096000,335500,335500,335500,335500,0
|
|
20241031,153400,95867096000,335500,335500,335500,335500,0
|
|
20241031,153300,95867096000,335500,335500,335500,335500,0
|
|
20241031,153200,95867096000,335500,335500,335500,335500,0
|
|
20241031,153100,95867096000,335500,335500,335500,335500,0
|
|
20241031,153000,95867096000,335500,335500,335500,335500,47565
|
|
20241031,152900,79909038500,336500,336500,336500,336500,0
|
|
20241031,152800,79909038500,336500,336500,336500,336500,0
|
|
20241031,152700,79909038500,336500,336500,336500,336500,0
|
|
20241031,152600,79909038500,336500,336500,336500,336500,0
|
|
20241031,152500,79909038500,336500,336500,336500,336500,0
|
|
20241031,152400,79909038500,336500,336500,336500,336500,0
|
|
20241031,152300,79909038500,336500,336500,336500,336500,0
|
|
20241031,152200,79909038500,336500,336500,336500,336500,0
|
|
20241031,152100,79909038500,336500,336500,336500,336500,0
|
|
20241031,152000,79909038500,336500,336500,336500,336500,0
|
|
20241031,151900,79909038500,336500,336000,336500,335500,1609
|
|
20241031,151800,79368467000,336000,335500,336000,335500,849
|
|
20241031,151700,79083509000,335500,336500,336500,335500,636
|
|
20241031,151600,78869850500,336500,336000,336500,335500,948
|
|
20241031,151500,78551311500,336000,336000,336500,335500,1675
|
|
20241031,151400,77988551000,336000,336000,336500,336000,795
|
|
20241031,151300,77721353000,336000,336000,336500,336000,985
|
|
20241031,151200,77390245500,336000,336000,336500,336000,497
|
|
20241031,151100,77223114500,336000,336000,336500,336000,650
|
|
20241031,151000,77004596500,336500,336500,336500,336000,515
|
|
20241031,150900,76831476500,336000,336000,336500,336000,335
|
|
20241031,150800,76718862000,336000,336000,336500,336000,429
|
|
20241031,150700,76574644000,336000,336000,336500,336000,1019
|
|
20241031,150600,76232169000,336000,336000,336500,336000,547
|
|
20241031,150500,76048308000,336500,336500,336500,336000,588
|
|
20241031,150400,75850620000,336000,336000,336500,336000,383
|
|
20241031,150300,75721920500,336000,336000,336500,336000,314
|
|
20241031,150200,75616410500,336000,336000,336500,336000,318
|
|
20241031,150100,75509540500,336000,336500,336500,336000,210
|
|
20241031,150000,75438952500,336500,336500,336500,336000,304
|
|
20241031,145900,75336790000,336500,336500,336500,336000,384
|
|
20241031,145800,75207710500,336000,336000,336500,336000,409
|
|
20241031,145700,75070179000,336000,336500,336500,336000,199
|
|
20241031,145600,75003311000,336000,336500,337000,336000,588
|
|
20241031,145500,74805719000,336500,337000,337000,336500,208
|
|
20241031,145400,74735717000,336500,336000,337000,336000,1719
|
|
20241031,145300,74157601000,336000,337000,337000,336000,2549
|
|
20241031,145200,73299978000,337000,336500,337000,336500,289
|
|
20241031,145100,73202668500,336500,336500,337000,336500,171
|
|
20241031,145000,73145063500,336500,336500,337000,336500,314
|
|
20241031,144900,73039277000,336500,337000,337000,336500,323
|
|
20241031,144800,72930476500,336500,337000,337000,336500,720
|
|
20241031,144700,72688095000,337000,337000,337000,336500,230
|
|
20241031,144600,72610613500,336500,336500,337000,336500,200
|
|
20241031,144500,72543260000,337000,337000,337000,336500,422
|
|
20241031,144400,72401084500,336500,336500,337000,336500,177
|
|
20241031,144300,72341462000,337000,336500,337000,336500,211
|
|
20241031,144200,72270398500,337000,337000,337000,336500,216
|
|
20241031,144100,72197646500,337000,337000,337000,336500,51
|
|
20241031,144000,72180473500,337000,336500,337000,336500,159
|
|
20241031,143900,72126899000,336500,337000,337000,336500,69
|
|
20241031,143800,72103666500,337000,337500,337500,336500,717
|
|
20241031,143700,71862025500,337500,337000,337500,337000,208
|
|
20241031,143600,71791831500,337500,337000,337500,336500,2113
|
|
20241031,143500,71079802500,337000,336500,337000,336500,544
|
|
20241031,143400,70896558000,337000,337000,337000,336500,793
|
|
20241031,143300,70629437000,337000,337000,337000,336500,219
|
|
20241031,143200,70555704500,336500,336500,337000,336500,441
|
|
20241031,143100,70407272500,337000,336500,337500,336500,1786
|
|
20241031,143000,69805959000,337000,337000,337000,336500,198
|
|
20241031,142900,69739283000,337000,336000,337000,336000,1370
|
|
20241031,142800,69278256000,336500,336500,336500,336000,1216
|
|
20241031,142700,68869631500,336500,336000,336500,336000,2587
|
|
20241031,142600,68000370500,336500,335500,336500,335500,1029
|
|
20241031,142500,67654611000,335500,336000,336000,335500,325
|
|
20241031,142400,67545477500,335500,336000,336000,335500,316
|
|
20241031,142300,67439377000,336000,336000,336000,335500,230
|
|
20241031,142200,67362174000,335500,336000,336000,335500,225
|
|
20241031,142100,67286639500,335500,336000,336000,335500,149
|
|
20241031,142000,67236634500,336000,336000,336000,335500,186
|
|
20241031,141900,67174198000,336000,336000,336500,336000,644
|
|
20241031,141800,66957812500,336000,336000,336500,336000,204
|
|
20241031,141700,66889260000,336000,336500,336500,336000,159
|
|
20241031,141600,66835828000,336000,335500,336500,335500,1609
|
|
20241031,141500,66295251000,336000,335500,336000,335500,510
|
|
20241031,141400,66124118500,335500,335500,336000,335500,217
|
|
20241031,141300,66051310000,336000,336000,336000,335500,231
|
|
20241031,141200,65973796500,336000,336000,336000,335500,239
|
|
20241031,141100,65893579000,336000,336000,336500,336000,491
|
|
20241031,141000,65728593500,336000,336500,336500,336000,220
|
|
20241031,140900,65654668500,336000,336500,336500,336000,231
|
|
20241031,140800,65577033500,336000,336500,336500,336000,198
|
|
20241031,140700,65510492000,336500,336000,336500,336000,228
|
|
20241031,140600,65433864000,336500,336000,336500,336000,206
|
|
20241031,140500,65364628500,336000,336500,336500,336000,147
|
|
20241031,140400,65315231000,336000,336000,336500,336000,188
|
|
20241031,140300,65252048000,336500,337000,337000,336000,148
|
|
20241031,140200,65202289000,336500,336500,337000,336500,140
|
|
20241031,140100,65155175000,336500,337000,337000,336500,472
|
|
20241031,140000,64996322000,336500,337000,337000,336500,149
|
|
20241031,135900,64946174500,337000,337500,337500,336500,216
|
|
20241031,135800,64873371500,337000,337000,337500,336500,532
|
|
20241031,135700,64694125500,337000,337000,337500,336500,505
|
|
20241031,135600,64523935000,337500,337500,337500,337000,199
|
|
20241031,135500,64456819000,337000,338000,338000,337000,341
|
|
20241031,135400,64341832000,338000,337500,338000,337500,413
|
|
20241031,135300,64202443500,337500,337500,337500,337000,206
|
|
20241031,135200,64132964000,337500,337500,337500,337000,126
|
|
20241031,135100,64090446000,337500,337000,337500,337000,278
|
|
20241031,135000,63996714500,337500,337000,337500,336500,112
|
|
20241031,134900,63958922000,336500,337500,337500,336500,707
|
|
20241031,134800,63720749000,337000,337000,337500,336500,423
|
|
20241031,134700,63578195500,337000,336000,337000,336000,922
|
|
20241031,134600,63267814500,336500,336000,336500,336000,294
|
|
20241031,134500,63168983000,336000,336000,336500,336000,320
|
|
20241031,134400,63061389500,336500,336500,336500,336000,155
|
|
20241031,134300,63009297500,336500,336000,336500,336000,232
|
|
20241031,134200,62931280500,336500,336500,337000,336000,255
|
|
20241031,134100,62845451500,336500,337000,337000,336500,210
|
|
20241031,134000,62774782500,336500,337000,337000,336500,549
|
|
20241031,133900,62589784500,337000,336500,337000,336500,509
|
|
20241031,133800,62418312000,336500,337000,337000,336500,223
|
|
20241031,133700,62343260000,336500,337000,337000,336500,312
|
|
20241031,133600,62238258000,336500,337000,337500,336500,264
|
|
20241031,133500,62149388000,337000,336000,337500,336000,1096
|
|
20241031,133400,61780496500,336500,336000,336500,336000,163
|
|
20241031,133300,61725719500,336000,336500,336500,336000,168
|
|
20241031,133200,61669264000,336000,336500,336500,336000,176
|
|
20241031,133100,61610119500,336500,336000,336500,336000,369
|
|
20241031,133000,61486127500,336500,336000,336500,336000,456
|
|
20241031,132900,61332905500,336500,337000,337000,336000,363
|
|
20241031,132800,61210819000,336500,337000,337000,336500,753
|
|
20241031,132700,60957396000,337000,337500,338000,337000,1435
|
|
20241031,132600,60473675000,337500,337500,338000,337500,204
|
|
20241031,132500,60404778000,337500,337500,338000,337500,228
|
|
20241031,132400,60327825500,337500,338000,338000,337500,180
|
|
20241031,132300,60267065500,338000,338000,338000,337500,218
|
|
20241031,132200,60193481000,338000,337500,338000,337500,70
|
|
20241031,132100,60169850000,337500,338000,338000,337500,167
|
|
20241031,132000,60113479000,337500,337500,338000,337500,150
|
|
20241031,131900,60062847500,337500,337500,338000,337500,238
|
|
20241031,131800,59982518500,338000,338000,338000,337500,53
|
|
20241031,131700,59964612000,338000,338000,338000,338000,14
|
|
20241031,131600,59959880000,337500,338000,338000,337500,21
|
|
20241031,131500,59952785000,338000,338000,338500,337500,683
|
|
20241031,131400,59721933500,338000,338500,338500,338000,129
|
|
20241031,131300,59678326000,338500,338000,338500,338000,172
|
|
20241031,131200,59620180500,338000,338500,338500,338000,275
|
|
20241031,131100,59527146000,338500,338000,338500,338000,132
|
|
20241031,131000,59482472000,338000,338500,338500,338000,60
|
|
20241031,130900,59462165000,338500,337500,338500,337500,1500
|
|
20241031,130800,58955102500,338000,338000,338000,337500,133
|
|
20241031,130700,58910153000,338000,338000,338000,338000,48
|
|
20241031,130600,58893929000,338000,337500,338000,337500,130
|
|
20241031,130500,58850041000,338000,337500,338000,337000,591
|
|
20241031,130400,58650544000,337000,337500,337500,337000,229
|
|
20241031,130300,58573263500,338000,337500,338000,337500,549
|
|
20241031,130200,58387969000,337500,338000,338000,337500,58
|
|
20241031,130100,58368371500,337500,338500,338500,337500,332
|
|
20241031,130000,58256167000,338000,338000,338500,338000,190
|
|
20241031,125900,58191936000,338000,338500,338500,338000,163
|
|
20241031,125800,58136832500,338000,338500,338500,338000,375
|
|
20241031,125700,58010079500,338500,338000,338500,337500,1303
|
|
20241031,125600,57569670000,338000,337500,338000,337500,108
|
|
20241031,125500,57533215500,337500,338000,338000,337500,253
|
|
20241031,125400,57447823500,338000,338000,338000,337500,50
|
|
20241031,125300,57430943000,338000,338000,338000,337500,129
|
|
20241031,125200,57387398500,337500,338000,338000,337500,377
|
|
20241031,125100,57260076000,338000,337500,338000,337000,418
|
|
20241031,125000,57119004500,337500,337500,338000,337500,828
|
|
20241031,124900,56839506500,338000,338000,338000,337500,58
|
|
20241031,124800,56819904500,337500,337500,338000,337500,224
|
|
20241031,124700,56744261500,338000,338000,338000,337500,91
|
|
20241031,124600,56713504000,338000,338000,338000,337500,161
|
|
20241031,124500,56659147500,338000,337500,338000,337500,595
|
|
20241031,124400,56458323000,337500,338000,338000,337000,297
|
|
20241031,124300,56358083500,338000,338000,338000,337500,63
|
|
20241031,124200,56336792500,338000,337500,338000,337000,1070
|
|
20241031,124100,55975666000,337000,337000,337500,337000,171
|
|
20241031,124000,55918009000,337500,336500,337500,336500,931
|
|
20241031,123900,55604342500,336500,336500,337000,336500,258
|
|
20241031,123800,55517478000,337000,336500,337000,336500,272
|
|
20241031,123700,55425901500,337000,336500,337000,336500,199
|
|
20241031,123600,55358901500,336500,337000,337000,336500,223
|
|
20241031,123500,55283827000,336500,337000,337000,336500,235
|
|
20241031,123400,55204684500,336500,337000,337000,336500,138
|
|
20241031,123300,55158241500,337000,337000,337000,336500,178
|
|
20241031,123200,55098313000,336500,336500,337000,336500,174
|
|
20241031,123100,55039752500,337000,337000,337000,336500,168
|
|
20241031,123000,54983183500,336500,336500,337000,336500,241
|
|
20241031,122900,54902027000,337000,337000,337000,336500,322
|
|
20241031,122800,54793578000,337000,336500,337000,336500,148
|
|
20241031,122700,54743766000,336500,336500,337000,336500,352
|
|
20241031,122600,54625312000,336500,337000,337000,336500,169
|
|
20241031,122500,54568438000,337000,337000,337000,336500,358
|
|
20241031,122400,54447931000,337000,337000,337000,336500,180
|
|
20241031,122300,54387341500,336500,336500,337000,336500,200
|
|
20241031,122200,54320028000,337000,337000,337000,336500,180
|
|
20241031,122100,54259417000,336500,337000,337000,336500,131
|
|
20241031,122000,54215323000,337000,336500,337500,336500,334
|
|
20241031,121900,54102832500,336500,337000,337500,336500,249
|
|
20241031,121800,54018960500,337500,337500,337500,337000,157
|
|
20241031,121700,53966041000,337500,337500,337500,337000,109
|
|
20241031,121600,53929299000,337500,336500,337500,336500,566
|
|
20241031,121500,53738573000,337000,336500,337000,336500,98
|
|
20241031,121400,53705587500,336500,337000,337500,336500,506
|
|
20241031,121300,53535071000,337000,337500,337500,337000,412
|
|
20241031,121200,53396190000,337000,337500,337500,337000,224
|
|
20241031,121100,53320668500,337500,337000,337500,337000,69
|
|
20241031,121000,53297400000,337000,337500,337500,337000,294
|
|
20241031,120900,53198307000,337500,337500,337500,337000,52
|
|
20241031,120800,53180772000,337500,338000,338000,337500,516
|
|
20241031,120700,53006610000,338000,338500,339000,337500,990
|
|
20241031,120600,52672004000,339000,339000,339000,338500,113
|
|
20241031,120500,52633703500,339000,338500,339000,338000,916
|
|
20241031,120400,52323651000,338500,338500,338500,338000,205
|
|
20241031,120300,52254265000,338500,338000,338500,338000,392
|
|
20241031,120200,52121723500,338000,338500,338500,337500,637
|
|
20241031,120100,51906550500,338500,337500,338500,337500,2227
|
|
20241031,120000,51153797500,338000,338000,338000,337500,207
|
|
20241031,115900,51083871000,338000,338000,338000,337500,118
|
|
20241031,115800,51043988500,338000,337500,338000,337000,474
|
|
20241031,115700,50884003000,337500,337500,337500,337000,148
|
|
20241031,115600,50834078000,337500,337000,337500,337000,194
|
|
20241031,115500,50768641000,337500,337500,338000,337500,159
|
|
20241031,115400,50714971500,338000,337500,338000,336500,508
|
|
20241031,115300,50543525500,337500,337500,337500,336500,131
|
|
20241031,115200,50499374000,337500,337500,337500,337000,150
|
|
20241031,115100,50448804500,337500,337000,337500,336500,924
|
|
20241031,115000,50137444500,336500,337000,337000,336500,299
|
|
20241031,114900,50036816000,337000,336500,337000,336500,586
|
|
20241031,114800,49839523000,336500,337000,337000,336500,148
|
|
20241031,114700,49789710000,337000,337000,337500,336500,114
|
|
20241031,114600,49751323000,337500,337000,337500,336500,607
|
|
20241031,114500,49546752000,337000,337500,337500,337000,417
|
|
20241031,114400,49406222500,337000,337500,337500,337000,201
|
|
20241031,114300,49338468500,337500,338000,338000,337000,644
|
|
20241031,114200,49121273000,338000,338000,338000,337000,388
|
|
20241031,114100,48990324500,337500,337500,338000,337000,1541
|
|
20241031,114000,48470261500,337500,337500,337500,337000,480
|
|
20241031,113900,48308262000,337500,337500,337500,337000,308
|
|
20241031,113800,48204347500,337500,337500,337500,337000,303
|
|
20241031,113700,48102103000,337500,337000,337500,337000,145
|
|
20241031,113600,48053225000,337000,336500,337000,336000,2654
|
|
20241031,113500,47159785500,336000,336500,336500,336000,346
|
|
20241031,113400,47043454500,336500,336000,336500,336000,303
|
|
20241031,113300,46941615500,336000,336000,336500,336000,216
|
|
20241031,113200,46869028000,336000,336000,336500,336000,389
|
|
20241031,113100,46738299500,336500,336500,336500,336000,158
|
|
20241031,113000,46685200000,336000,336000,336500,336000,159
|
|
20241031,112900,46631769000,336500,336500,336500,336000,246
|
|
20241031,112800,46549029500,336000,336500,336500,336000,91
|
|
20241031,112700,46518443500,336500,336000,336500,336000,320
|
|
20241031,112600,46410911000,336500,336000,336500,336000,64
|
|
20241031,112500,46389399500,336500,336500,336500,336000,174
|
|
20241031,112400,46330927000,336000,336500,336500,335500,585
|
|
20241031,112300,46134358500,336500,335000,336500,335000,1070
|
|
20241031,112200,45775139500,335500,335000,335500,335000,1703
|
|
20241031,112100,45204619000,335500,335500,335500,335000,231
|
|
20241031,112000,45127209000,335500,335500,335500,335000,401
|
|
20241031,111900,44992733500,335500,335500,335500,335000,645
|
|
20241031,111800,44776422000,335000,336000,336000,335000,1272
|
|
20241031,111700,44349719500,336000,336000,336500,335500,192
|
|
20241031,111600,44285249500,336000,336500,336500,336000,953
|
|
20241031,111500,43965028500,336500,336000,336500,336000,141
|
|
20241031,111400,43917631000,336500,336500,336500,336000,127
|
|
20241031,111300,43874943500,336500,336000,336500,336000,120
|
|
20241031,111200,43834611500,336000,336000,336500,336000,612
|
|
20241031,111100,43628908500,336000,336000,336500,336000,114
|
|
20241031,111000,43590586500,336500,336000,336500,335500,934
|
|
20241031,110900,43276632000,335500,335500,336000,335500,43
|
|
20241031,110800,43262193000,335500,336000,336000,335500,134
|
|
20241031,110700,43217174000,336000,336500,337000,336000,1916
|
|
20241031,110600,42572727000,337000,336500,337000,336500,101
|
|
20241031,110500,42538694500,337000,336500,337000,336500,2015
|
|
20241031,110400,41860551500,336500,336000,336500,336000,189
|
|
20241031,110300,41796974500,336000,336500,336500,336000,39
|
|
20241031,110200,41783861500,336000,336000,336500,336000,67
|
|
20241031,110100,41761344000,336500,336000,336500,335500,1520
|
|
20241031,110000,41250529500,336000,336000,336000,335500,201
|
|
20241031,105900,41183082000,335500,336000,336000,335500,187
|
|
20241031,105800,41120336500,336000,336000,336000,335500,249
|
|
20241031,105700,41036766000,335500,335500,336000,335500,232
|
|
20241031,105600,40958894500,335500,336000,336000,335500,249
|
|
20241031,105500,40875347000,336000,335500,336000,335500,177
|
|
20241031,105400,40815945000,335500,335500,336000,335500,183
|
|
20241031,105300,40754542500,336000,336500,336500,335500,1284
|
|
20241031,105200,40323134000,336500,336500,336500,336000,25
|
|
20241031,105100,40314727000,336500,336000,336500,336000,84
|
|
20241031,105000,40286478000,336000,336000,336500,335500,890
|
|
20241031,104900,39987247000,336000,336500,336500,335500,676
|
|
20241031,104800,39760093000,336500,336500,336500,336000,90
|
|
20241031,104700,39729838500,336500,336500,336500,336000,99
|
|
20241031,104600,39696566500,336000,337000,337000,336000,919
|
|
20241031,104500,39387574500,336500,337000,337000,336500,472
|
|
20241031,104400,39228730000,336500,337000,337000,336500,152
|
|
20241031,104300,39177575000,336500,336000,337000,336000,1319
|
|
20241031,104200,38733728000,336500,336000,336500,335500,736
|
|
20241031,104100,38486412000,336000,336000,336000,335500,128
|
|
20241031,104000,38443441500,336000,335500,336000,335500,735
|
|
20241031,103900,38196754000,335000,335500,336000,335000,978
|
|
20241031,103800,37868615000,335500,336000,336000,335500,115
|
|
20241031,103700,37830014000,336000,336000,336500,335500,765
|
|
20241031,103600,37572984000,336500,336500,336500,336000,85
|
|
20241031,103500,37544382000,336500,336500,336500,336000,179
|
|
20241031,103400,37484160500,336500,336500,336500,336000,566
|
|
20241031,103300,37293938000,336500,336500,336500,336000,379
|
|
20241031,103200,37166418000,336000,336500,336500,336000,188
|
|
20241031,103100,37103242500,336500,336500,336500,336000,400
|
|
20241031,103000,36968797500,336500,335500,336500,335500,1266
|
|
20241031,102900,36543683500,335500,336000,336000,335000,725
|
|
20241031,102800,36300423000,335500,336000,336000,335500,228
|
|
20241031,102700,36223900500,335500,336000,336000,335500,166
|
|
20241031,102600,36168166000,336000,336000,336000,335500,153
|
|
20241031,102500,36116763000,335500,335500,336500,335500,2124
|
|
20241031,102400,35403238500,335500,335000,336000,335000,603
|
|
20241031,102300,35200814000,335500,336000,336000,335500,1249
|
|
20241031,102200,34781758500,336000,336000,336000,335500,11
|
|
20241031,102100,34778063500,335500,335000,336000,335000,817
|
|
20241031,102000,34503960500,335500,336000,336000,335000,806
|
|
20241031,101900,34233586000,336000,335500,336000,335500,89
|
|
20241031,101800,34203691000,335500,334500,336000,334500,1333
|
|
20241031,101700,33756632000,335000,335000,335000,334500,135
|
|
20241031,101600,33711443000,334500,335000,335500,334500,826
|
|
20241031,101500,33434429000,335500,335000,335500,335000,758
|
|
20241031,101400,33180498000,335000,335000,335500,335000,302
|
|
20241031,101300,33079321000,335000,335000,335500,335000,383
|
|
20241031,101200,32951011500,335000,335500,335500,335000,789
|
|
20241031,101100,32686673000,335500,335000,335500,335000,64
|
|
20241031,101000,32665222500,335000,335500,335500,335000,80
|
|
20241031,100900,32638414500,335000,335000,335500,335000,225
|
|
20241031,100800,32562983500,335500,336000,336500,335000,383
|
|
20241031,100700,32434453000,336000,336000,336500,336000,196
|
|
20241031,100600,32368595500,336000,336500,336500,336000,1020
|
|
20241031,100500,32025851000,336500,336500,336500,336000,466
|
|
20241031,100400,31869266500,336500,336500,336500,336000,193
|
|
20241031,100300,31804332500,336000,336000,337000,336000,2079
|
|
20241031,100200,31105032500,336000,336000,336000,335500,129
|
|
20241031,100100,31061695500,336000,335500,336000,334500,1190
|
|
20241031,100000,30662478000,335000,335000,335500,335000,868
|
|
20241031,095900,30371687500,335500,335000,335500,335000,84
|
|
20241031,095800,30343517500,335500,336000,336000,335500,402
|
|
20241031,095700,30208639500,336000,336500,336500,335500,827
|
|
20241031,095600,29930795000,336500,336500,336500,336000,743
|
|
20241031,095500,29680780500,336000,337000,337000,336000,621
|
|
20241031,095400,29471838000,337000,337500,337500,336500,2344
|
|
20241031,095300,28681893000,337500,337500,337500,337000,179
|
|
20241031,095200,28621501500,337500,337500,337500,337000,665
|
|
20241031,095100,28397155500,337000,337000,337500,336500,1202
|
|
20241031,095000,27991896000,337000,337000,337000,336500,448
|
|
20241031,094900,27840930000,337000,336500,337000,336000,984
|
|
20241031,094800,27509620000,336000,336000,336500,335500,1947
|
|
20241031,094700,26855685500,335500,335500,335500,335000,1101
|
|
20241031,094600,26486313500,335500,334500,335500,334500,1165
|
|
20241031,094500,26096042000,335000,334500,335000,334500,328
|
|
20241031,094400,25986256500,334500,334500,335000,334000,2241
|
|
20241031,094300,25237181000,334500,334000,334500,333500,602
|
|
20241031,094200,25036062000,334000,333000,334000,333000,1465
|
|
20241031,094100,24547872500,333000,332500,333000,332500,304
|
|
20241031,094000,24446678000,333000,333500,333500,332500,2074
|
|
20241031,093900,23756055000,333000,333500,333500,333000,366
|
|
20241031,093800,23634070500,333500,333000,333500,332500,752
|
|
20241031,093700,23383615000,333000,333000,333000,332500,329
|
|
20241031,093600,23274061500,333000,333000,333000,332500,286
|
|
20241031,093500,23178889000,332500,332000,333000,332000,1371
|
|
20241031,093400,22722916000,332500,332000,332500,332000,2075
|
|
20241031,093300,22033721500,332000,332000,332000,331500,662
|
|
20241031,093200,21814173000,332000,332000,332500,331500,3426
|
|
20241031,093100,20676971000,332000,332000,332500,332000,599
|
|
20241031,093000,20478078000,332000,332500,332500,332000,645
|
|
20241031,092900,20263832000,332500,333000,333000,332000,2877
|
|
20241031,092800,19307256500,333000,333000,333500,332500,3053
|
|
20241031,092700,18290578000,333500,333500,333500,333000,633
|
|
20241031,092600,18079724000,333000,333500,333500,333000,563
|
|
20241031,092500,17892239000,333000,333000,333500,333000,1022
|
|
20241031,092400,17551882500,333000,333500,333500,333000,1376
|
|
20241031,092300,17093602000,333500,333500,333500,333000,347
|
|
20241031,092200,16977984000,333000,334000,334000,333000,2544
|
|
20241031,092100,16129548500,333500,334500,334500,333500,1248
|
|
20241031,092000,15712707500,334500,335000,335000,334000,1802
|
|
20241031,091900,15109978000,335000,335000,335500,334500,1166
|
|
20241031,091800,14719419500,335000,335000,335000,334500,251
|
|
20241031,091700,14635394500,335000,334000,335000,334000,650
|
|
20241031,091600,14418033000,334000,333500,334500,333500,1207
|
|
20241031,091500,14014871500,334000,334000,334500,333500,1700
|
|
20241031,091400,13447180500,334500,334000,334500,334000,139
|
|
20241031,091300,13400692000,334500,335500,335500,334000,3162
|
|
20241031,091200,12341837000,335500,335500,336000,335000,1576
|
|
20241031,091100,11813354500,335500,335000,335500,335000,428
|
|
20241031,091000,11669913000,335000,335000,336000,334500,1713
|
|
20241031,090900,11096329500,334500,334500,335000,334000,531
|
|
20241031,090800,10918703000,334500,334500,335000,334000,1259
|
|
20241031,090700,10497572000,335000,334500,335000,334000,2495
|
|
20241031,090600,9663014500,334000,333500,334500,333000,3433
|
|
20241031,090500,8519124500,333500,333000,334000,333000,2732
|
|
20241031,090400,7607976500,333500,336000,336000,333000,4193
|
|
20241031,090300,6206665500,336000,336500,337500,335500,2538
|
|
20241031,090200,5352413500,336500,335000,337000,334500,5427
|
|
20241031,090100,3530511500,335500,336000,337000,335000,5539
|
|
20241031,090000,1671601000,336500,336500,338500,336000,4950
|