621 lines
35 KiB
CSV
621 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,191800,280334382380,20050,20050,20050,20050,338699
|
|
20241031,191700,280334382380,20050,20050,20050,20050,0
|
|
20241031,191600,280334382380,20050,20050,20050,20050,0
|
|
20241031,191500,280334382380,20050,20050,20050,20050,0
|
|
20241031,191400,280334382380,20050,20050,20050,20050,0
|
|
20241031,191300,280334382380,20050,20050,20050,20050,0
|
|
20241031,191200,280334382380,20050,20050,20050,20050,0
|
|
20241031,191100,280334382380,20050,20050,20050,20050,0
|
|
20241031,191000,280334382380,20050,20050,20050,20050,0
|
|
20241031,190900,280334382380,20050,20050,20050,20050,0
|
|
20241031,190800,280334382380,20050,20050,20050,20050,0
|
|
20241031,190700,280334382380,20050,20050,20050,20050,0
|
|
20241031,190600,280334382380,20050,20050,20050,20050,0
|
|
20241031,190500,280334382380,20050,20050,20050,20050,0
|
|
20241031,190400,280334382380,20050,20050,20050,20050,0
|
|
20241031,190300,280334382380,20050,20050,20050,20050,0
|
|
20241031,190200,280334382380,20050,20050,20050,20050,0
|
|
20241031,190100,280334382380,20050,20050,20050,20050,0
|
|
20241031,190000,280334382380,20050,20050,20050,20050,0
|
|
20241031,185900,280334382380,20050,20050,20050,20050,0
|
|
20241031,185800,280334382380,20050,20050,20050,20050,0
|
|
20241031,185700,280334382380,20050,20050,20050,20050,0
|
|
20241031,185600,280334382380,20050,20050,20050,20050,0
|
|
20241031,185500,280334382380,20050,20050,20050,20050,0
|
|
20241031,185400,280334382380,20050,20050,20050,20050,0
|
|
20241031,185300,280334382380,20050,20050,20050,20050,0
|
|
20241031,185200,280334382380,20050,20050,20050,20050,0
|
|
20241031,185100,280334382380,20050,20050,20050,20050,0
|
|
20241031,185000,280334382380,20050,20050,20050,20050,0
|
|
20241031,184900,280334382380,20050,20050,20050,20050,0
|
|
20241031,184800,280334382380,20050,20050,20050,20050,338699
|
|
20241031,184700,280334382380,20050,20050,20050,20050,0
|
|
20241031,184600,280334382380,20050,20050,20050,20050,0
|
|
20241031,184500,280334382380,20050,20050,20050,20050,0
|
|
20241031,184400,280334382380,20050,20050,20050,20050,0
|
|
20241031,184300,280334382380,20050,20050,20050,20050,0
|
|
20241031,184200,280334382380,20050,20050,20050,20050,0
|
|
20241031,184100,280334382380,20050,20050,20050,20050,0
|
|
20241031,184000,280334382380,20050,20050,20050,20050,0
|
|
20241031,183900,280334382380,20050,20050,20050,20050,0
|
|
20241031,183800,280334382380,20050,20050,20050,20050,0
|
|
20241031,183700,280334382380,20050,20050,20050,20050,0
|
|
20241031,183600,280334382380,20050,20050,20050,20050,0
|
|
20241031,183500,280334382380,20050,20050,20050,20050,0
|
|
20241031,183400,280334382380,20050,20050,20050,20050,0
|
|
20241031,183300,280334382380,20050,20050,20050,20050,0
|
|
20241031,183200,280334382380,20050,20050,20050,20050,0
|
|
20241031,183100,280334382380,20050,20050,20050,20050,0
|
|
20241031,183000,280334382380,20050,20050,20050,20050,0
|
|
20241031,182900,280334382380,20050,20050,20050,20050,0
|
|
20241031,182800,280334382380,20050,20050,20050,20050,0
|
|
20241031,182700,280334382380,20050,20050,20050,20050,0
|
|
20241031,182600,280334382380,20050,20050,20050,20050,0
|
|
20241031,182500,280334382380,20050,20050,20050,20050,0
|
|
20241031,182400,280334382380,20050,20050,20050,20050,0
|
|
20241031,182300,280334382380,20050,20050,20050,20050,0
|
|
20241031,182200,280334382380,20050,20050,20050,20050,0
|
|
20241031,182100,280334382380,20050,20050,20050,20050,0
|
|
20241031,182000,280334382380,20050,20050,20050,20050,0
|
|
20241031,181900,280334382380,20050,20050,20050,20050,0
|
|
20241031,181800,280334382380,20050,20050,20050,20050,338699
|
|
20241031,181700,280334382380,20050,20050,20050,20050,0
|
|
20241031,181600,280334382380,20050,20050,20050,20050,0
|
|
20241031,181500,280334382380,20050,20050,20050,20050,0
|
|
20241031,181400,280334382380,20050,20050,20050,20050,0
|
|
20241031,181300,280334382380,20050,20050,20050,20050,0
|
|
20241031,181200,280334382380,20050,20050,20050,20050,0
|
|
20241031,181100,280334382380,20050,20050,20050,20050,0
|
|
20241031,181000,280334382380,20050,20050,20050,20050,0
|
|
20241031,180900,280334382380,20050,20050,20050,20050,0
|
|
20241031,180800,280334382380,20050,20050,20050,20050,0
|
|
20241031,180700,280334382380,20050,20050,20050,20050,0
|
|
20241031,180600,280334382380,20050,20050,20050,20050,0
|
|
20241031,180500,280334382380,20050,20050,20050,20050,0
|
|
20241031,180400,280334382380,20050,20050,20050,20050,0
|
|
20241031,180300,280334382380,20050,20050,20050,20050,0
|
|
20241031,180200,280334382380,20050,20050,20050,20050,0
|
|
20241031,180100,280334382380,20050,20050,20050,20050,0
|
|
20241031,180000,280334382380,20050,20050,20050,20050,0
|
|
20241031,175900,280334382380,20050,20050,20050,20050,0
|
|
20241031,175800,280334382380,20050,20050,20050,20050,0
|
|
20241031,175700,280334382380,20050,20050,20050,20050,0
|
|
20241031,175600,280334382380,20050,20050,20050,20050,0
|
|
20241031,175500,280334382380,20050,20050,20050,20050,0
|
|
20241031,175400,280334382380,20050,20050,20050,20050,0
|
|
20241031,175300,280334382380,20050,20050,20050,20050,0
|
|
20241031,175200,280334382380,20050,20050,20050,20050,0
|
|
20241031,175100,280334382380,20050,20050,20050,20050,0
|
|
20241031,175000,280334382380,20050,20050,20050,20050,0
|
|
20241031,174900,280334382380,20050,20050,20050,20050,0
|
|
20241031,174800,280334382380,20050,20050,20050,20050,338699
|
|
20241031,174700,280334382380,20050,20050,20050,20050,0
|
|
20241031,174600,280334382380,20050,20050,20050,20050,0
|
|
20241031,174500,280334382380,20050,20050,20050,20050,0
|
|
20241031,174400,280334382380,20050,20050,20050,20050,0
|
|
20241031,174300,280334382380,20050,20050,20050,20050,0
|
|
20241031,174200,280334382380,20050,20050,20050,20050,0
|
|
20241031,174100,280334382380,20050,20050,20050,20050,0
|
|
20241031,174000,280334382380,20050,20050,20050,20050,0
|
|
20241031,173900,280334382380,20050,20050,20050,20050,0
|
|
20241031,173800,280334382380,20050,20050,20050,20050,0
|
|
20241031,173700,280334382380,20050,20050,20050,20050,0
|
|
20241031,173600,280334382380,20050,20050,20050,20050,0
|
|
20241031,173500,280334382380,20050,20050,20050,20050,0
|
|
20241031,173400,280334382380,20050,20050,20050,20050,0
|
|
20241031,173300,280334382380,20050,20050,20050,20050,0
|
|
20241031,173200,280334382380,20050,20050,20050,20050,0
|
|
20241031,173100,280334382380,20050,20050,20050,20050,0
|
|
20241031,173000,280334382380,20050,20050,20050,20050,0
|
|
20241031,172900,280334382380,20050,20050,20050,20050,0
|
|
20241031,172800,280334382380,20050,20050,20050,20050,0
|
|
20241031,172700,280334382380,20050,20050,20050,20050,0
|
|
20241031,172600,280334382380,20050,20050,20050,20050,0
|
|
20241031,172500,280334382380,20050,20050,20050,20050,0
|
|
20241031,172400,280334382380,20050,20050,20050,20050,0
|
|
20241031,172300,280334382380,20050,20050,20050,20050,0
|
|
20241031,172200,280334382380,20050,20050,20050,20050,0
|
|
20241031,172100,280334382380,20050,20050,20050,20050,0
|
|
20241031,172000,280334382380,20050,20050,20050,20050,0
|
|
20241031,171900,280334382380,20050,20050,20050,20050,0
|
|
20241031,171800,280334382380,20050,20050,20050,20050,338699
|
|
20241031,171700,280334382380,20050,20050,20050,20050,0
|
|
20241031,171600,280334382380,20050,20050,20050,20050,0
|
|
20241031,171500,280334382380,20050,20050,20050,20050,0
|
|
20241031,171400,280334382380,20050,20050,20050,20050,0
|
|
20241031,171300,280334382380,20050,20050,20050,20050,0
|
|
20241031,171200,280334382380,20050,20050,20050,20050,0
|
|
20241031,171100,280334382380,20050,20050,20050,20050,0
|
|
20241031,171000,280334382380,20050,20050,20050,20050,0
|
|
20241031,170900,280334382380,20050,20050,20050,20050,0
|
|
20241031,170800,280334382380,20050,20050,20050,20050,0
|
|
20241031,170700,280334382380,20050,20050,20050,20050,0
|
|
20241031,170600,280334382380,20050,20050,20050,20050,0
|
|
20241031,170500,280334382380,20050,20050,20050,20050,0
|
|
20241031,170400,280334382380,20050,20050,20050,20050,0
|
|
20241031,170300,280334382380,20050,20050,20050,20050,0
|
|
20241031,170200,280334382380,20050,20050,20050,20050,0
|
|
20241031,170100,280334382380,20050,20050,20050,20050,0
|
|
20241031,170000,280334382380,20050,20050,20050,20050,0
|
|
20241031,165900,280334382380,20050,20050,20050,20050,0
|
|
20241031,165800,280334382380,20050,20050,20050,20050,0
|
|
20241031,165700,280334382380,20050,20050,20050,20050,0
|
|
20241031,165600,280334382380,20050,20050,20050,20050,0
|
|
20241031,165500,280334382380,20050,20050,20050,20050,0
|
|
20241031,165400,280334382380,20050,20050,20050,20050,0
|
|
20241031,165300,280334382380,20050,20050,20050,20050,0
|
|
20241031,165200,280334382380,20050,20050,20050,20050,0
|
|
20241031,165100,280334382380,20050,20050,20050,20050,0
|
|
20241031,165000,280334382380,20050,20050,20050,20050,0
|
|
20241031,164900,280334382380,20050,20050,20050,20050,0
|
|
20241031,164800,280334382380,20050,20050,20050,20050,338699
|
|
20241031,164700,280334382380,20050,20050,20050,20050,0
|
|
20241031,164600,280334382380,20050,20050,20050,20050,0
|
|
20241031,164500,280334382380,20050,20050,20050,20050,0
|
|
20241031,164400,280334382380,20050,20050,20050,20050,0
|
|
20241031,164300,280334382380,20050,20050,20050,20050,0
|
|
20241031,164200,280334382380,20050,20050,20050,20050,0
|
|
20241031,164100,280334382380,20050,20050,20050,20050,0
|
|
20241031,164000,280334382380,20050,20050,20050,20050,0
|
|
20241031,163900,280334382380,20050,20050,20050,20050,0
|
|
20241031,163800,280334382380,20050,20050,20050,20050,0
|
|
20241031,163700,280334382380,20050,20050,20050,20050,0
|
|
20241031,163600,280334382380,20050,20050,20050,20050,0
|
|
20241031,163500,280334382380,20050,20050,20050,20050,0
|
|
20241031,163400,280334382380,20050,20050,20050,20050,0
|
|
20241031,163300,280334382380,20050,20050,20050,20050,0
|
|
20241031,163200,280334382380,20050,20050,20050,20050,0
|
|
20241031,163100,280334382380,20050,20050,20050,20050,0
|
|
20241031,163000,280334382380,20050,20050,20050,20050,0
|
|
20241031,162900,280334382380,20050,20050,20050,20050,0
|
|
20241031,162800,280334382380,20050,20050,20050,20050,0
|
|
20241031,162700,280334382380,20050,20050,20050,20050,0
|
|
20241031,162600,280334382380,20050,20050,20050,20050,0
|
|
20241031,162500,280334382380,20050,20050,20050,20050,0
|
|
20241031,162400,280334382380,20050,20050,20050,20050,0
|
|
20241031,162300,280334382380,20050,20050,20050,20050,0
|
|
20241031,162200,280334382380,20050,20050,20050,20050,0
|
|
20241031,162100,280334382380,20050,20050,20050,20050,0
|
|
20241031,162000,280334382380,20050,20050,20050,20050,0
|
|
20241031,161900,280334382380,20050,20050,20050,20050,0
|
|
20241031,161800,280334382380,20050,20050,20050,20050,338699
|
|
20241031,161700,280334382380,20050,20050,20050,20050,0
|
|
20241031,161600,280334382380,20050,20050,20050,20050,0
|
|
20241031,161500,280334382380,20050,20050,20050,20050,0
|
|
20241031,161400,280334382380,20050,20050,20050,20050,0
|
|
20241031,161300,280334382380,20050,20050,20050,20050,0
|
|
20241031,161200,280334382380,20050,20050,20050,20050,0
|
|
20241031,161100,280334382380,20050,20050,20050,20050,0
|
|
20241031,161000,280334382380,20050,20050,20050,20050,0
|
|
20241031,160900,280334382380,20050,20050,20050,20050,0
|
|
20241031,160800,280334382380,20050,20050,20050,20050,0
|
|
20241031,160700,280334382380,20050,20050,20050,20050,0
|
|
20241031,160600,280334382380,20050,20050,20050,20050,0
|
|
20241031,160500,280334382380,20050,20050,20050,20050,0
|
|
20241031,160400,280334382380,20050,20050,20050,20050,0
|
|
20241031,160300,280334382380,20050,20050,20050,20050,0
|
|
20241031,160200,280334382380,20050,20050,20050,20050,0
|
|
20241031,160100,280334382380,20050,20050,20050,20050,0
|
|
20241031,160000,280334382380,20050,20050,20050,20050,0
|
|
20241031,155900,280334382380,20050,20050,20050,20050,0
|
|
20241031,155800,280334382380,20050,20050,20050,20050,0
|
|
20241031,155700,280334382380,20050,20050,20050,20050,0
|
|
20241031,155600,280334382380,20050,20050,20050,20050,0
|
|
20241031,155500,280334382380,20050,20050,20050,20050,0
|
|
20241031,155400,280334382380,20050,20050,20050,20050,0
|
|
20241031,155300,280334382380,20050,20050,20050,20050,0
|
|
20241031,155200,280334382380,20050,20050,20050,20050,0
|
|
20241031,155100,280334382380,20050,20050,20050,20050,0
|
|
20241031,155000,280334382380,20050,20050,20050,20050,0
|
|
20241031,154900,280334382380,20050,20050,20050,20050,0
|
|
20241031,154800,280334382380,20050,20050,20050,20050,338699
|
|
20241031,154700,280334382380,20050,20050,20050,20050,0
|
|
20241031,154600,280334382380,20050,20050,20050,20050,0
|
|
20241031,154500,280334382380,20050,20050,20050,20050,0
|
|
20241031,154400,280334382380,20050,20050,20050,20050,0
|
|
20241031,154300,280334382380,20050,20050,20050,20050,0
|
|
20241031,154200,280334382380,20050,20050,20050,20050,0
|
|
20241031,154100,280334382380,20050,20050,20050,20050,0
|
|
20241031,154000,280334382380,20050,20050,20050,20050,0
|
|
20241031,153900,280334382380,20050,20050,20050,20050,0
|
|
20241031,153800,280334382380,20050,20050,20050,20050,0
|
|
20241031,153700,280334382380,20050,20050,20050,20050,0
|
|
20241031,153600,280334382380,20050,20050,20050,20050,0
|
|
20241031,153500,280334382380,20050,20050,20050,20050,0
|
|
20241031,153400,280334382380,20050,20050,20050,20050,0
|
|
20241031,153300,280334382380,20050,20050,20050,20050,0
|
|
20241031,153200,280334382380,20050,20050,20050,20050,0
|
|
20241031,153100,280334382380,20050,20050,20050,20050,0
|
|
20241031,153000,280334382380,20050,20050,20050,20050,338699
|
|
20241031,152900,273543467430,20150,20150,20150,20150,0
|
|
20241031,152800,273543467430,20150,20150,20150,20150,0
|
|
20241031,152700,273543467430,20150,20150,20150,20150,0
|
|
20241031,152600,273543467430,20150,20150,20150,20150,0
|
|
20241031,152500,273543467430,20150,20150,20150,20150,0
|
|
20241031,152400,273543467430,20150,20150,20150,20150,0
|
|
20241031,152300,273543467430,20150,20150,20150,20150,0
|
|
20241031,152200,273543467430,20150,20150,20150,20150,0
|
|
20241031,152100,273543467430,20150,20150,20150,20150,0
|
|
20241031,152000,273543467430,20150,20150,20150,20150,0
|
|
20241031,151900,273543467430,20150,20100,20150,20100,62801
|
|
20241031,151800,272279538630,20150,20150,20150,20100,17323
|
|
20241031,151700,271931012280,20150,20150,20150,20100,15658
|
|
20241031,151600,271616066930,20150,20100,20150,20100,10418
|
|
20241031,151500,271406466280,20150,20150,20150,20100,12548
|
|
20241031,151400,271153884380,20150,20100,20150,20100,15092
|
|
20241031,151300,270850362030,20150,20150,20150,20100,8676
|
|
20241031,151200,270675817180,20100,20150,20150,20100,13271
|
|
20241031,151100,270408647230,20150,20100,20150,20100,66436
|
|
20241031,151000,269072116980,20100,20000,20100,19990,115636
|
|
20241031,150900,266758112930,20000,19990,20000,19980,27873
|
|
20241031,150800,266200928600,19990,19970,19990,19960,62970
|
|
20241031,150700,264943069010,19960,19990,20000,19960,40286
|
|
20241031,150600,264138339630,19990,19990,20000,19990,20443
|
|
20241031,150500,263729620630,20000,20000,20000,19980,23099
|
|
20241031,150400,263267829080,20000,19990,20000,19980,22138
|
|
20241031,150300,262825271980,19990,20000,20050,19980,153625
|
|
20241031,150200,259753204760,20050,20050,20050,20000,33385
|
|
20241031,150100,259085296110,20050,20050,20050,20000,24903
|
|
20241031,150000,258587012560,20050,20050,20050,20000,42593
|
|
20241031,145900,257734938910,20050,20000,20050,20000,22902
|
|
20241031,145800,257276698960,20000,20050,20050,20000,23705
|
|
20241031,145700,256802403260,20050,20000,20050,20000,19457
|
|
20241031,145600,256413026360,20050,20050,20050,20000,18355
|
|
20241031,145500,256045719510,20050,20050,20100,20000,24487
|
|
20241031,145400,255555183960,20100,20050,20100,20050,70070
|
|
20241031,145300,254150203910,20050,20050,20100,20050,17769
|
|
20241031,145200,253793753210,20050,20100,20100,20050,4002
|
|
20241031,145100,253713428860,20100,20100,20100,20050,9516
|
|
20241031,145000,253522517610,20050,20100,20100,20050,4308
|
|
20241031,144900,253436079510,20050,20100,20100,20050,7199
|
|
20241031,144800,253291572610,20100,20100,20100,20050,11008
|
|
20241031,144700,253070679910,20100,20050,20100,20050,4197
|
|
20241031,144600,252986443010,20100,20100,20100,20050,7171
|
|
20241031,144500,252842485010,20100,20100,20100,20050,13291
|
|
20241031,144400,252575749110,20100,20050,20100,20050,8084
|
|
20241031,144300,252413489310,20100,20050,20100,20000,66024
|
|
20241031,144200,251089721260,20000,20050,20050,20000,19343
|
|
20241031,144100,250702685610,20050,20100,20100,20000,25292
|
|
20241031,144000,250195768460,20050,20100,20100,20050,15431
|
|
20241031,143900,249886317010,20050,20050,20100,20050,26906
|
|
20241031,143800,249346702060,20100,20100,20150,20050,128742
|
|
20241031,143700,246762378910,20100,20100,20150,20100,16248
|
|
20241031,143600,246435709660,20150,20150,20150,20100,19988
|
|
20241031,143500,246033842060,20150,20100,20150,20100,12166
|
|
20241031,143400,245789214460,20100,20150,20150,20100,7434
|
|
20241031,143300,245639556010,20100,20150,20150,20100,9060
|
|
20241031,143200,245457329810,20150,20150,20200,20100,19508
|
|
20241031,143100,245064281760,20200,20200,20200,20150,11052
|
|
20241031,143000,244841489560,20200,20150,20200,20150,5799
|
|
20241031,142900,244724505110,20200,20150,20300,20150,54731
|
|
20241031,142800,243618293610,20200,20150,20200,20150,31328
|
|
20241031,142700,242985948610,20200,20200,20200,20150,12070
|
|
20241031,142600,242742500060,20200,20200,20200,20100,36016
|
|
20241031,142500,242016743110,20200,20200,20200,20150,4426
|
|
20241031,142400,241927454960,20200,20200,20200,20150,12836
|
|
20241031,142300,241668682660,20200,20200,20200,20150,4759
|
|
20241031,142200,241572724210,20150,20200,20200,20150,4732
|
|
20241031,142100,241477286960,20150,20200,20200,20100,8153
|
|
20241031,142000,241313102460,20150,20200,20200,20150,9945
|
|
20241031,141900,241112684660,20200,20200,20200,20150,9210
|
|
20241031,141800,240927050160,20150,20200,20200,20150,7153
|
|
20241031,141700,240782826660,20200,20200,20200,20150,4648
|
|
20241031,141600,240689051910,20200,20200,20200,20150,4409
|
|
20241031,141500,240600140810,20200,20150,20200,20150,12888
|
|
20241031,141400,240340001160,20150,20200,20200,20100,38742
|
|
20241031,141300,239559335510,20150,20200,20200,20150,9085
|
|
20241031,141200,239376182410,20200,20200,20200,20150,8618
|
|
20241031,141100,239202481510,20200,20250,20250,20150,45338
|
|
20241031,141000,238286871960,20250,20250,20250,20200,3252
|
|
20241031,140900,238221097610,20200,20250,20250,20200,16225
|
|
20241031,140800,237892636210,20200,20250,20250,20200,3154
|
|
20241031,140700,237828806560,20200,20250,20250,20200,3343
|
|
20241031,140600,237761149710,20250,20250,20250,20200,3924
|
|
20241031,140500,237681725660,20250,20200,20250,20200,18590
|
|
20241031,140400,237305325910,20250,20250,20250,20200,4604
|
|
20241031,140300,237212266010,20250,20250,20250,20200,12177
|
|
20241031,140200,236965732210,20250,20200,20250,20200,7844
|
|
20241031,140100,236807196860,20250,20350,20350,20200,34081
|
|
20241031,140000,236116517660,20350,20350,20350,20300,8451
|
|
20241031,135900,235944852260,20350,20300,20350,20250,8525
|
|
20241031,135800,235771773210,20300,20300,20300,20250,16977
|
|
20241031,135700,235427167810,20300,20300,20300,20250,2693
|
|
20241031,135600,235372534110,20300,20250,20300,20250,4988
|
|
20241031,135500,235271394210,20300,20300,20300,20250,5354
|
|
20241031,135400,235162807660,20300,20250,20300,20250,17019
|
|
20241031,135300,234817466460,20300,20300,20300,20250,8913
|
|
20241031,135200,234636610310,20300,20250,20300,20200,50921
|
|
20241031,135100,233604972460,20250,20250,20250,20200,4288
|
|
20241031,135000,233518226910,20250,20250,20250,20200,5431
|
|
20241031,134900,233408320510,20250,20250,20250,20200,13038
|
|
20241031,134800,233144398760,20200,20200,20250,20200,7296
|
|
20241031,134700,232996844210,20250,20250,20250,20200,6109
|
|
20241031,134600,232873343160,20200,20200,20250,20200,4563
|
|
20241031,134500,232781039210,20200,20200,20250,20200,4953
|
|
20241031,134400,232680908760,20250,20200,20250,20150,20316
|
|
20241031,134300,232270832410,20200,20150,20200,20150,20337
|
|
20241031,134200,231860952910,20200,20200,20250,20150,25271
|
|
20241031,134100,231350846210,20200,20200,20250,20200,16132
|
|
20241031,134000,231024938260,20200,20200,20250,20200,8291
|
|
20241031,133900,230857120610,20250,20250,20300,20200,22549
|
|
20241031,133800,230400433860,20300,20300,20300,20250,4418
|
|
20241031,133700,230310873810,20300,20250,20300,20200,34303
|
|
20241031,133600,229616363860,20250,20250,20250,20200,8671
|
|
20241031,133500,229440918910,20250,20250,20250,20200,21568
|
|
20241031,133400,229004260110,20250,20200,20250,20150,19750
|
|
20241031,133300,228605211210,20200,20100,20200,20100,27211
|
|
20241031,133200,228056865910,20100,20150,20150,20100,11091
|
|
20241031,133100,227833726560,20100,20200,20200,20100,71047
|
|
20241031,133000,226405212060,20150,20200,20250,20150,82341
|
|
20241031,132900,224742149360,20200,20150,20200,20100,15566
|
|
20241031,132800,224428476910,20150,20250,20250,20100,91153
|
|
20241031,132700,222591373960,20200,20400,20450,20150,123152
|
|
20241031,132600,220095076560,20400,20400,20450,20400,10975
|
|
20241031,132500,219871133610,20450,20400,20450,20400,11293
|
|
20241031,132400,219640682910,20450,20400,20450,20400,19451
|
|
20241031,132300,219243756710,20400,20500,20500,20400,17091
|
|
20241031,132200,218894429760,20500,20500,20550,20450,15342
|
|
20241031,132100,218580385610,20500,20500,20550,20450,38763
|
|
20241031,132000,217785995160,20500,20500,20550,20500,12570
|
|
20241031,131900,217528260710,20500,20550,20550,20500,72802
|
|
20241031,131800,216035441010,20550,20500,20550,20500,34858
|
|
20241031,131700,215320610960,20550,20500,20550,20500,8311
|
|
20241031,131600,215150086610,20500,20600,20600,20500,34938
|
|
20241031,131500,214432264660,20600,20650,20650,20550,17280
|
|
20241031,131400,214076352210,20650,20600,20650,20600,8879
|
|
20241031,131300,213893342160,20600,20700,20700,20600,9919
|
|
20241031,131200,213688605660,20650,20700,20750,20650,13130
|
|
20241031,131100,213416822010,20700,20700,20750,20700,2201
|
|
20241031,131000,213371212910,20750,20700,20750,20650,25125
|
|
20241031,130900,212851147810,20700,20700,20700,20600,4773
|
|
20241031,130800,212752544260,20650,20700,20700,20650,9656
|
|
20241031,130700,212553071060,20700,20700,20700,20650,2141
|
|
20241031,130600,212508822810,20700,20650,20700,20650,6752
|
|
20241031,130500,212369339560,20700,20700,20700,20650,1237
|
|
20241031,130400,212343769660,20700,20700,20700,20650,6752
|
|
20241031,130300,212204209410,20650,20650,20700,20650,9221
|
|
20241031,130200,212013621160,20700,20700,20700,20600,9483
|
|
20241031,130100,211817802210,20700,20650,20700,20650,2921
|
|
20241031,130000,211757417760,20650,20700,20700,20650,5434
|
|
20241031,125900,211645173060,20650,20700,20700,20650,5257
|
|
20241031,125800,211536535160,20700,20700,20700,20650,1971
|
|
20241031,125700,211495773760,20650,20700,20700,20650,2813
|
|
20241031,125600,211437636710,20650,20650,20700,20650,3868
|
|
20241031,125500,211357738510,20700,20650,20700,20650,5146
|
|
20241031,125400,211251383310,20650,20700,20700,20600,10631
|
|
20241031,125300,211031835060,20650,20700,20700,20650,9930
|
|
20241031,125200,210826710460,20700,20750,20750,20700,14172
|
|
20241031,125100,210533271510,20750,20750,20800,20700,45168
|
|
20241031,125000,209596162110,20750,20800,20800,20750,3932
|
|
20241031,124900,209514443160,20800,20800,20800,20750,3145
|
|
20241031,124800,209449101160,20800,20800,20800,20750,6052
|
|
20241031,124700,209323241110,20800,20800,20800,20750,1905
|
|
20241031,124600,209283640210,20800,20800,20800,20750,4725
|
|
20241031,124500,209185402260,20750,20750,20800,20750,2619
|
|
20241031,124400,209130991110,20750,20800,20800,20750,4284
|
|
20241031,124300,209041966910,20800,20750,20800,20750,5455
|
|
20241031,124200,208928616260,20800,20800,20800,20750,2986
|
|
20241031,124100,208866563110,20750,20800,20800,20750,10981
|
|
20241031,124000,208638550160,20800,20750,20800,20700,40180
|
|
20241031,123900,207804957810,20750,20700,20750,20700,7639
|
|
20241031,123800,207646755560,20700,20750,20750,20700,14626
|
|
20241031,123700,207343949260,20700,20700,20750,20700,4147
|
|
20241031,123600,207258026410,20750,20750,20750,20700,2332
|
|
20241031,123500,207209666910,20750,20750,20750,20700,5012
|
|
20241031,123400,207105745160,20750,20750,20750,20700,4017
|
|
20241031,123300,207022488260,20750,20750,20750,20700,3394
|
|
20241031,123200,206952188010,20750,20700,20750,20700,2888
|
|
20241031,123100,206892297010,20750,20750,20750,20700,1627
|
|
20241031,123000,206858569660,20750,20750,20750,20700,8250
|
|
20241031,122900,206687601210,20750,20700,20750,20650,23776
|
|
20241031,122800,206195482560,20700,20700,20700,20650,17518
|
|
20241031,122700,205833617010,20700,20700,20700,20650,4030
|
|
20241031,122600,205750303760,20700,20700,20700,20650,4326
|
|
20241031,122500,205660877960,20700,20700,20700,20650,4017
|
|
20241031,122400,205577779010,20700,20700,20700,20650,8753
|
|
20241031,122300,205396657610,20700,20700,20700,20650,4377
|
|
20241031,122200,205306119160,20700,20700,20700,20650,3734
|
|
20241031,122100,205228951510,20700,20700,20700,20650,3220
|
|
20241031,122000,205162358310,20700,20700,20700,20650,5034
|
|
20241031,121900,205058168960,20700,20700,20750,20650,9021
|
|
20241031,121800,204871415960,20750,20700,20750,20650,10980
|
|
20241031,121700,204643768660,20700,20700,20750,20700,7553
|
|
20241031,121600,204487359060,20700,20750,20750,20700,8602
|
|
20241031,121500,204309173960,20750,20800,20800,20700,26709
|
|
20241031,121400,203755026660,20800,20800,20800,20750,11356
|
|
20241031,121300,203519145810,20750,20800,20800,20750,8640
|
|
20241031,121200,203339479710,20750,20800,20800,20750,29338
|
|
20241031,121100,202729872560,20800,20700,20800,20700,64929
|
|
20241031,121000,201382417410,20750,20650,20750,20600,155082
|
|
20241031,120900,198172085610,20650,20650,20650,20600,20677
|
|
20241031,120800,197745857410,20650,20600,20650,20600,4900
|
|
20241031,120700,197644752410,20650,20600,20650,20600,4376
|
|
20241031,120600,197554503760,20650,20650,20650,20600,26644
|
|
20241031,120500,197005412510,20650,20600,20650,20600,6602
|
|
20241031,120400,196869308460,20650,20600,20650,20600,3346
|
|
20241031,120300,196800270710,20650,20650,20650,20600,4136
|
|
20241031,120200,196714923710,20650,20650,20650,20600,6947
|
|
20241031,120100,196571687510,20600,20600,20650,20600,2950
|
|
20241031,120000,196510843960,20650,20650,20650,20600,3369
|
|
20241031,115900,196441334710,20650,20600,20650,20550,17764
|
|
20241031,115800,196075426160,20600,20600,20600,20550,5447
|
|
20241031,115700,195963314660,20600,20550,20600,20550,2747
|
|
20241031,115600,195906791810,20600,20600,20600,20550,4296
|
|
20241031,115500,195818366560,20600,20600,20600,20550,2873
|
|
20241031,115400,195759257360,20550,20550,20600,20550,2374
|
|
20241031,115300,195710399060,20600,20600,20600,20550,8727
|
|
20241031,115200,195530698410,20600,20600,20650,20550,8463
|
|
20241031,115100,195356393760,20650,20650,20650,20600,21614
|
|
20241031,115000,194911094310,20650,20650,20650,20600,5931
|
|
20241031,114900,194788742860,20600,20650,20650,20600,2694
|
|
20241031,114800,194733137610,20600,20650,20650,20600,8107
|
|
20241031,114700,194565910810,20650,20650,20650,20600,6448
|
|
20241031,114600,194432835610,20600,20600,20650,20600,5809
|
|
20241031,114500,194312966010,20600,20600,20650,20550,17533
|
|
20241031,114400,193951745010,20600,20550,20600,20500,31029
|
|
20241031,114300,193313746860,20550,20550,20550,20500,4841
|
|
20241031,114200,193214376060,20550,20500,20550,20500,4591
|
|
20241031,114100,193120142510,20550,20550,20550,20500,4071
|
|
20241031,114000,193036517960,20550,20550,20550,20500,4614
|
|
20241031,113900,192941845160,20550,20550,20550,20500,3884
|
|
20241031,113800,192862098360,20550,20550,20550,20500,7336
|
|
20241031,113700,192711366310,20550,20550,20550,20500,2412
|
|
20241031,113600,192661851810,20550,20550,20550,20500,24167
|
|
20241031,113500,192165264710,20550,20500,20550,20450,43788
|
|
20241031,113400,191267253110,20500,20450,20500,20450,7570
|
|
20241031,113300,191112383060,20500,20450,20500,20450,2959
|
|
20241031,113200,191051817960,20500,20500,20500,20400,8761
|
|
20241031,113100,190872575760,20450,20450,20500,20450,8427
|
|
20241031,113000,190700133560,20450,20500,20500,20450,5827
|
|
20241031,112900,190580905960,20500,20500,20500,20450,3796
|
|
20241031,112800,190503239410,20450,20450,20500,20400,13778
|
|
20241031,112700,190221409660,20450,20500,20500,20450,14866
|
|
20241031,112600,189917323010,20500,20450,20500,20450,4340
|
|
20241031,112500,189828507060,20500,20500,20500,20450,6144
|
|
20241031,112400,189702809660,20500,20500,20500,20450,10474
|
|
20241031,112300,189488465810,20450,20450,20500,20450,9580
|
|
20241031,112200,189292416010,20500,20500,20500,20450,10292
|
|
20241031,112100,189081649010,20500,20500,20500,20450,6798
|
|
20241031,112000,188942463310,20500,20500,20550,20450,20367
|
|
20241031,111900,188525198960,20550,20550,20550,20500,4772
|
|
20241031,111800,188427303210,20500,20550,20550,20500,7140
|
|
20241031,111700,188280854110,20550,20500,20550,20500,5132
|
|
20241031,111600,188175545360,20550,20550,20550,20500,5410
|
|
20241031,111500,188064564060,20500,20450,20550,20450,7338
|
|
20241031,111400,187913994160,20500,20550,20550,20500,11897
|
|
20241031,111300,187669975460,20550,20550,20550,20500,7479
|
|
20241031,111200,187516493460,20550,20500,20550,20500,6242
|
|
20241031,111100,187388431610,20500,20500,20650,20450,88039
|
|
20241031,111000,185579179760,20500,20550,20550,20450,8124
|
|
20241031,110900,185412800060,20550,20500,20550,20500,5710
|
|
20241031,110800,185295650910,20550,20550,20550,20500,16517
|
|
20241031,110700,184957008410,20550,20550,20550,20400,49736
|
|
20241031,110600,183939310360,20550,20550,20550,20500,9312
|
|
20241031,110500,183748096810,20550,20500,20600,20500,6162
|
|
20241031,110400,183621434010,20550,20500,20550,20500,15881
|
|
20241031,110300,183295263260,20500,20550,20550,20500,11320
|
|
20241031,110200,183062971910,20550,20500,20550,20450,39673
|
|
20241031,110100,182249740510,20500,20550,20600,20500,11419
|
|
20241031,110000,182015193860,20550,20650,20650,20550,18000
|
|
20241031,105900,181644451110,20650,20650,20650,20600,12483
|
|
20241031,105800,181386938260,20650,20650,20650,20600,37258
|
|
20241031,105700,180617972210,20650,20550,20650,20500,59893
|
|
20241031,105600,179384814010,20550,20500,20550,20450,57053
|
|
20241031,105500,178215550760,20450,20500,20500,20450,7660
|
|
20241031,105400,178058720210,20500,20550,20550,20450,15439
|
|
20241031,105300,177742363410,20500,20550,20550,20500,12657
|
|
20241031,105200,177482516610,20550,20500,20600,20500,25717
|
|
20241031,105100,176954652110,20550,20550,20550,20500,11477
|
|
20241031,105000,176718927360,20550,20500,20550,20500,10725
|
|
20241031,104900,176498729510,20550,20550,20550,20500,13051
|
|
20241031,104800,176230851210,20500,20550,20550,20500,17770
|
|
20241031,104700,175866320310,20550,20550,20550,20500,10347
|
|
20241031,104600,175653941210,20550,20550,20550,20500,9693
|
|
20241031,104500,175455030710,20500,20500,20550,20450,24485
|
|
20241031,104400,174953470610,20500,20400,20500,20400,38338
|
|
20241031,104300,174170583410,20400,20500,20500,20400,15044
|
|
20241031,104200,173863286610,20500,20550,20550,20450,35659
|
|
20241031,104100,173131483410,20550,20550,20550,20500,17207
|
|
20241031,104000,172778199160,20500,20550,20600,20500,37833
|
|
20241031,103900,172000652360,20550,20600,20600,20550,23406
|
|
20241031,103800,171518705460,20600,20600,20600,20550,11081
|
|
20241031,103700,171290629910,20600,20600,20600,20550,10043
|
|
20241031,103600,171083853610,20600,20550,20600,20550,11475
|
|
20241031,103500,170847819860,20600,20600,20600,20550,28766
|
|
20241031,103400,170256341960,20600,20600,20600,20550,14708
|
|
20241031,103300,169953550660,20600,20500,20600,20500,28418
|
|
20241031,103200,169369603160,20550,20450,20550,20450,65846
|
|
20241031,103100,168021249260,20500,20450,20500,20450,15204
|
|
20241031,103000,167709890060,20500,20550,20600,20450,75445
|
|
20241031,102900,166161250560,20550,20550,20550,20500,18468
|
|
20241031,102800,165782250910,20550,20500,20550,20450,40682
|
|
20241031,102700,164947856010,20550,20550,20600,20450,63965
|
|
20241031,102600,163634674610,20550,20550,20600,20500,57080
|
|
20241031,102500,162463401260,20550,20550,20600,20550,71411
|
|
20241031,102400,160994671660,20550,20550,20650,20500,128389
|
|
20241031,102300,158351480510,20550,20450,20550,20400,126935
|
|
20241031,102200,155747497910,20450,20450,20450,20400,46766
|
|
20241031,102100,154792198510,20400,20400,20450,20300,79359
|
|
20241031,102000,153176795060,20400,20450,20450,20350,76224
|
|
20241031,101900,151622027160,20400,20300,20500,20250,307450
|
|
20241031,101800,145343334360,20250,20100,20300,20050,201161
|
|
20241031,101700,141282940710,20100,20100,20100,20000,26207
|
|
20241031,101600,140757401210,20050,20050,20100,20000,34604
|
|
20241031,101500,140063469010,20050,20050,20050,20000,19740
|
|
20241031,101400,139668339660,20000,20050,20050,20000,15399
|
|
20241031,101300,139359899260,20000,20050,20050,20000,9242
|
|
20241031,101200,139174817610,20000,19980,20050,19970,47757
|
|
20241031,101100,138219981450,19970,19940,19980,19930,18821
|
|
20241031,101000,137844522840,19950,19960,19960,19910,39410
|
|
20241031,100900,137059154160,19960,19960,19970,19950,18674
|
|
20241031,100800,136686473930,19960,19990,19990,19950,12283
|
|
20241031,100700,136441243520,19980,19970,19990,19960,9498
|
|
20241031,100600,136251488470,19970,19980,19980,19950,23007
|
|
20241031,100500,135792049450,19970,20050,20050,19970,33322
|
|
20241031,100400,135125686530,20000,20050,20050,20000,17681
|
|
20241031,100300,134771629430,20050,20050,20100,20000,52923
|
|
20241031,100200,133710973930,20050,20050,20050,20000,14778
|
|
20241031,100100,133414923330,20050,20050,20050,20000,11453
|
|
20241031,100000,133185585880,20050,20050,20050,20000,12213
|
|
20241031,095900,132941037230,20050,20050,20050,19990,48818
|
|
20241031,095800,131963836270,20050,20000,20050,20000,23991
|
|
20241031,095700,131483657020,20050,19970,20050,19970,114238
|
|
20241031,095600,129199483570,19980,19970,19980,19970,20850
|
|
20241031,095500,128783037020,19980,19970,19980,19960,24459
|
|
20241031,095400,128294461980,19970,19980,19980,19960,32643
|
|
20241031,095300,127642495410,19980,19960,19980,19950,46176
|
|
20241031,095200,126720482880,19970,19960,19970,19950,45846
|
|
20241031,095100,125805234160,19960,19920,19960,19920,16818
|
|
20241031,095000,125469789460,19920,19920,19970,19900,43836
|
|
20241031,094900,124595829830,19920,19890,19920,19880,24692
|
|
20241031,094800,124104643110,19890,19910,19930,19880,36152
|
|
20241031,094700,123385227810,19900,19930,19950,19900,41699
|
|
20241031,094600,122554131610,19930,19930,19960,19930,48016
|
|
20241031,094500,121596575800,19940,19900,19940,19900,25785
|
|
20241031,094400,121083036090,19900,19900,19920,19870,32928
|
|
20241031,094300,120428141900,19910,19860,19910,19860,24891
|
|
20241031,094200,119933276490,19870,19850,19870,19840,23705
|
|
20241031,094100,119462572820,19850,19790,19850,19780,42869
|
|
20241031,094000,118613379540,19790,19770,19800,19760,45352
|
|
20241031,093900,117716377540,19770,19750,19790,19740,62745
|
|
20241031,093800,116476478910,19750,19760,19770,19740,146531
|
|
20241031,093700,113582299690,19760,19800,19800,19760,65573
|
|
20241031,093600,112285147120,19800,19800,19810,19790,85383
|
|
20241031,093500,110594658980,19800,19850,19870,19800,192297
|
|
20241031,093400,106783433200,19850,19850,19860,19840,23460
|
|
20241031,093300,106317797690,19860,19860,19870,19840,32144
|
|
20241031,093200,105679748390,19860,19840,19870,19830,38936
|
|
20241031,093100,104906678550,19830,19820,19840,19810,42548
|
|
20241031,093000,104063138250,19820,19810,19820,19800,69661
|
|
20241031,092900,102683212350,19810,19810,19840,19800,164544
|
|
20241031,092800,99423432220,19810,19890,19900,19810,152581
|
|
20241031,092700,96395290980,19900,19960,19970,19890,179200
|
|
20241031,092600,92824877610,19960,19970,19980,19950,31740
|
|
20241031,092500,92191422020,19970,20000,20050,19960,30596
|
|
20241031,092400,91579786350,20000,19950,20050,19950,33792
|
|
20241031,092300,90904017440,19950,20000,20050,19930,158837
|
|
20241031,092200,87732267690,19990,20050,20050,19990,65662
|
|
20241031,092100,86418664790,20050,20000,20050,20000,23210
|
|
20241031,092000,85953856290,20000,19990,20050,19990,29975
|
|
20241031,091900,85354078680,19990,19980,20000,19950,77131
|
|
20241031,091800,83814154240,20000,20000,20050,19980,52300
|
|
20241031,091700,82767334740,20000,19970,20050,19960,53305
|
|
20241031,091600,81702346000,19980,20050,20050,19960,84877
|
|
20241031,091500,80005656040,20050,20050,20050,19990,37408
|
|
20241031,091400,79256962300,20000,20100,20150,20000,156257
|
|
20241031,091300,76124975250,20050,20050,20100,20000,83206
|
|
20241031,091200,74454327150,20050,19970,20050,19960,85480
|
|
20241031,091100,72744278720,19970,19920,19980,19910,69165
|
|
20241031,091000,71364328770,19930,19920,19950,19860,126094
|
|
20241031,090900,68854374170,19930,19900,19970,19860,115418
|
|
20241031,090800,66555004510,19900,19850,19920,19840,99874
|
|
20241031,090700,64569561690,19850,19820,19870,19750,292936
|
|
20241031,090600,58768446890,19830,19940,19940,19780,222740
|
|
20241031,090500,54349427470,19940,20100,20100,19910,190226
|
|
20241031,090400,50546191340,20100,20000,20100,19990,283883
|
|
20241031,090300,44853514190,20000,19830,20050,19820,207357
|
|
20241031,090200,40714342780,19840,19920,19960,19700,446809
|
|
20241031,090100,31857525240,19910,19970,19980,19770,496986
|
|
20241031,090000,21982821540,19970,20150,20200,19950,1094536
|