631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,192800,34531522250,26750,26750,26750,26750,37415
|
|
20241031,192700,34531522250,26750,26750,26750,26750,0
|
|
20241031,192600,34531522250,26750,26750,26750,26750,0
|
|
20241031,192500,34531522250,26750,26750,26750,26750,0
|
|
20241031,192400,34531522250,26750,26750,26750,26750,0
|
|
20241031,192300,34531522250,26750,26750,26750,26750,0
|
|
20241031,192200,34531522250,26750,26750,26750,26750,0
|
|
20241031,192100,34531522250,26750,26750,26750,26750,0
|
|
20241031,192000,34531522250,26750,26750,26750,26750,0
|
|
20241031,191900,34531522250,26750,26750,26750,26750,0
|
|
20241031,191800,34531522250,26750,26750,26750,26750,0
|
|
20241031,191700,34531522250,26750,26750,26750,26750,0
|
|
20241031,191600,34531522250,26750,26750,26750,26750,0
|
|
20241031,191500,34531522250,26750,26750,26750,26750,0
|
|
20241031,191400,34531522250,26750,26750,26750,26750,0
|
|
20241031,191300,34531522250,26750,26750,26750,26750,0
|
|
20241031,191200,34531522250,26750,26750,26750,26750,0
|
|
20241031,191100,34531522250,26750,26750,26750,26750,0
|
|
20241031,191000,34531522250,26750,26750,26750,26750,0
|
|
20241031,190900,34531522250,26750,26750,26750,26750,0
|
|
20241031,190800,34531522250,26750,26750,26750,26750,0
|
|
20241031,190700,34531522250,26750,26750,26750,26750,0
|
|
20241031,190600,34531522250,26750,26750,26750,26750,0
|
|
20241031,190500,34531522250,26750,26750,26750,26750,0
|
|
20241031,190400,34531522250,26750,26750,26750,26750,0
|
|
20241031,190300,34531522250,26750,26750,26750,26750,0
|
|
20241031,190200,34531522250,26750,26750,26750,26750,0
|
|
20241031,190100,34531522250,26750,26750,26750,26750,0
|
|
20241031,190000,34531522250,26750,26750,26750,26750,0
|
|
20241031,185900,34531522250,26750,26750,26750,26750,0
|
|
20241031,185800,34531522250,26750,26750,26750,26750,37415
|
|
20241031,185700,34531522250,26750,26750,26750,26750,0
|
|
20241031,185600,34531522250,26750,26750,26750,26750,0
|
|
20241031,185500,34531522250,26750,26750,26750,26750,0
|
|
20241031,185400,34531522250,26750,26750,26750,26750,0
|
|
20241031,185300,34531522250,26750,26750,26750,26750,0
|
|
20241031,185200,34531522250,26750,26750,26750,26750,0
|
|
20241031,185100,34531522250,26750,26750,26750,26750,0
|
|
20241031,185000,34531522250,26750,26750,26750,26750,0
|
|
20241031,184900,34531522250,26750,26750,26750,26750,0
|
|
20241031,184800,34531522250,26750,26750,26750,26750,0
|
|
20241031,184700,34531522250,26750,26750,26750,26750,0
|
|
20241031,184600,34531522250,26750,26750,26750,26750,0
|
|
20241031,184500,34531522250,26750,26750,26750,26750,0
|
|
20241031,184400,34531522250,26750,26750,26750,26750,0
|
|
20241031,184300,34531522250,26750,26750,26750,26750,0
|
|
20241031,184200,34531522250,26750,26750,26750,26750,0
|
|
20241031,184100,34531522250,26750,26750,26750,26750,0
|
|
20241031,184000,34531522250,26750,26750,26750,26750,0
|
|
20241031,183900,34531522250,26750,26750,26750,26750,0
|
|
20241031,183800,34531522250,26750,26750,26750,26750,0
|
|
20241031,183700,34531522250,26750,26750,26750,26750,0
|
|
20241031,183600,34531522250,26750,26750,26750,26750,0
|
|
20241031,183500,34531522250,26750,26750,26750,26750,0
|
|
20241031,183400,34531522250,26750,26750,26750,26750,0
|
|
20241031,183300,34531522250,26750,26750,26750,26750,0
|
|
20241031,183200,34531522250,26750,26750,26750,26750,0
|
|
20241031,183100,34531522250,26750,26750,26750,26750,0
|
|
20241031,183000,34531522250,26750,26750,26750,26750,0
|
|
20241031,182900,34531522250,26750,26750,26750,26750,0
|
|
20241031,182800,34531522250,26750,26750,26750,26750,37415
|
|
20241031,182700,34531522250,26750,26750,26750,26750,0
|
|
20241031,182600,34531522250,26750,26750,26750,26750,0
|
|
20241031,182500,34531522250,26750,26750,26750,26750,0
|
|
20241031,182400,34531522250,26750,26750,26750,26750,0
|
|
20241031,182300,34531522250,26750,26750,26750,26750,0
|
|
20241031,182200,34531522250,26750,26750,26750,26750,0
|
|
20241031,182100,34531522250,26750,26750,26750,26750,0
|
|
20241031,182000,34531522250,26750,26750,26750,26750,0
|
|
20241031,181900,34531522250,26750,26750,26750,26750,0
|
|
20241031,181800,34531522250,26750,26750,26750,26750,0
|
|
20241031,181700,34531522250,26750,26750,26750,26750,0
|
|
20241031,181600,34531522250,26750,26750,26750,26750,0
|
|
20241031,181500,34531522250,26750,26750,26750,26750,0
|
|
20241031,181400,34531522250,26750,26750,26750,26750,0
|
|
20241031,181300,34531522250,26750,26750,26750,26750,0
|
|
20241031,181200,34531522250,26750,26750,26750,26750,0
|
|
20241031,181100,34531522250,26750,26750,26750,26750,0
|
|
20241031,181000,34531522250,26750,26750,26750,26750,0
|
|
20241031,180900,34531522250,26750,26750,26750,26750,0
|
|
20241031,180800,34531522250,26750,26750,26750,26750,0
|
|
20241031,180700,34531522250,26750,26750,26750,26750,0
|
|
20241031,180600,34531522250,26750,26750,26750,26750,0
|
|
20241031,180500,34531522250,26750,26750,26750,26750,0
|
|
20241031,180400,34531522250,26750,26750,26750,26750,0
|
|
20241031,180300,34531522250,26750,26750,26750,26750,0
|
|
20241031,180200,34531522250,26750,26750,26750,26750,0
|
|
20241031,180100,34531522250,26750,26750,26750,26750,0
|
|
20241031,180000,34531522250,26750,26750,26750,26750,0
|
|
20241031,175900,34531522250,26750,26750,26750,26750,0
|
|
20241031,175800,34531522250,26750,26750,26750,26750,37415
|
|
20241031,175700,34531522250,26750,26750,26750,26750,0
|
|
20241031,175600,34531522250,26750,26750,26750,26750,0
|
|
20241031,175500,34531522250,26750,26750,26750,26750,0
|
|
20241031,175400,34531522250,26750,26750,26750,26750,0
|
|
20241031,175300,34531522250,26750,26750,26750,26750,0
|
|
20241031,175200,34531522250,26750,26750,26750,26750,0
|
|
20241031,175100,34531522250,26750,26750,26750,26750,0
|
|
20241031,175000,34531522250,26750,26750,26750,26750,0
|
|
20241031,174900,34531522250,26750,26750,26750,26750,0
|
|
20241031,174800,34531522250,26750,26750,26750,26750,0
|
|
20241031,174700,34531522250,26750,26750,26750,26750,0
|
|
20241031,174600,34531522250,26750,26750,26750,26750,0
|
|
20241031,174500,34531522250,26750,26750,26750,26750,0
|
|
20241031,174400,34531522250,26750,26750,26750,26750,0
|
|
20241031,174300,34531522250,26750,26750,26750,26750,0
|
|
20241031,174200,34531522250,26750,26750,26750,26750,0
|
|
20241031,174100,34531522250,26750,26750,26750,26750,0
|
|
20241031,174000,34531522250,26750,26750,26750,26750,0
|
|
20241031,173900,34531522250,26750,26750,26750,26750,0
|
|
20241031,173800,34531522250,26750,26750,26750,26750,0
|
|
20241031,173700,34531522250,26750,26750,26750,26750,0
|
|
20241031,173600,34531522250,26750,26750,26750,26750,0
|
|
20241031,173500,34531522250,26750,26750,26750,26750,0
|
|
20241031,173400,34531522250,26750,26750,26750,26750,0
|
|
20241031,173300,34531522250,26750,26750,26750,26750,0
|
|
20241031,173200,34531522250,26750,26750,26750,26750,0
|
|
20241031,173100,34531522250,26750,26750,26750,26750,0
|
|
20241031,173000,34531522250,26750,26750,26750,26750,0
|
|
20241031,172900,34531522250,26750,26750,26750,26750,0
|
|
20241031,172800,34531522250,26750,26750,26750,26750,37415
|
|
20241031,172700,34531522250,26750,26750,26750,26750,0
|
|
20241031,172600,34531522250,26750,26750,26750,26750,0
|
|
20241031,172500,34531522250,26750,26750,26750,26750,0
|
|
20241031,172400,34531522250,26750,26750,26750,26750,0
|
|
20241031,172300,34531522250,26750,26750,26750,26750,0
|
|
20241031,172200,34531522250,26750,26750,26750,26750,0
|
|
20241031,172100,34531522250,26750,26750,26750,26750,0
|
|
20241031,172000,34531522250,26750,26750,26750,26750,0
|
|
20241031,171900,34531522250,26750,26750,26750,26750,0
|
|
20241031,171800,34531522250,26750,26750,26750,26750,0
|
|
20241031,171700,34531522250,26750,26750,26750,26750,0
|
|
20241031,171600,34531522250,26750,26750,26750,26750,0
|
|
20241031,171500,34531522250,26750,26750,26750,26750,0
|
|
20241031,171400,34531522250,26750,26750,26750,26750,0
|
|
20241031,171300,34531522250,26750,26750,26750,26750,0
|
|
20241031,171200,34531522250,26750,26750,26750,26750,0
|
|
20241031,171100,34531522250,26750,26750,26750,26750,0
|
|
20241031,171000,34531522250,26750,26750,26750,26750,0
|
|
20241031,170900,34531522250,26750,26750,26750,26750,0
|
|
20241031,170800,34531522250,26750,26750,26750,26750,0
|
|
20241031,170700,34531522250,26750,26750,26750,26750,0
|
|
20241031,170600,34531522250,26750,26750,26750,26750,0
|
|
20241031,170500,34531522250,26750,26750,26750,26750,0
|
|
20241031,170400,34531522250,26750,26750,26750,26750,0
|
|
20241031,170300,34531522250,26750,26750,26750,26750,0
|
|
20241031,170200,34531522250,26750,26750,26750,26750,0
|
|
20241031,170100,34531522250,26750,26750,26750,26750,0
|
|
20241031,170000,34531522250,26750,26750,26750,26750,0
|
|
20241031,165900,34531522250,26750,26750,26750,26750,0
|
|
20241031,165800,34531522250,26750,26750,26750,26750,37415
|
|
20241031,165700,34531522250,26750,26750,26750,26750,0
|
|
20241031,165600,34531522250,26750,26750,26750,26750,0
|
|
20241031,165500,34531522250,26750,26750,26750,26750,0
|
|
20241031,165400,34531522250,26750,26750,26750,26750,0
|
|
20241031,165300,34531522250,26750,26750,26750,26750,0
|
|
20241031,165200,34531522250,26750,26750,26750,26750,0
|
|
20241031,165100,34531522250,26750,26750,26750,26750,0
|
|
20241031,165000,34531522250,26750,26750,26750,26750,0
|
|
20241031,164900,34531522250,26750,26750,26750,26750,0
|
|
20241031,164800,34531522250,26750,26750,26750,26750,0
|
|
20241031,164700,34531522250,26750,26750,26750,26750,0
|
|
20241031,164600,34531522250,26750,26750,26750,26750,0
|
|
20241031,164500,34531522250,26750,26750,26750,26750,0
|
|
20241031,164400,34531522250,26750,26750,26750,26750,0
|
|
20241031,164300,34531522250,26750,26750,26750,26750,0
|
|
20241031,164200,34531522250,26750,26750,26750,26750,0
|
|
20241031,164100,34531522250,26750,26750,26750,26750,0
|
|
20241031,164000,34531522250,26750,26750,26750,26750,0
|
|
20241031,163900,34531522250,26750,26750,26750,26750,0
|
|
20241031,163800,34531522250,26750,26750,26750,26750,0
|
|
20241031,163700,34531522250,26750,26750,26750,26750,0
|
|
20241031,163600,34531522250,26750,26750,26750,26750,0
|
|
20241031,163500,34531522250,26750,26750,26750,26750,0
|
|
20241031,163400,34531522250,26750,26750,26750,26750,0
|
|
20241031,163300,34531522250,26750,26750,26750,26750,0
|
|
20241031,163200,34531522250,26750,26750,26750,26750,0
|
|
20241031,163100,34531522250,26750,26750,26750,26750,0
|
|
20241031,163000,34531522250,26750,26750,26750,26750,0
|
|
20241031,162900,34531522250,26750,26750,26750,26750,0
|
|
20241031,162800,34531522250,26750,26750,26750,26750,37415
|
|
20241031,162700,34531522250,26750,26750,26750,26750,0
|
|
20241031,162600,34531522250,26750,26750,26750,26750,0
|
|
20241031,162500,34531522250,26750,26750,26750,26750,0
|
|
20241031,162400,34531522250,26750,26750,26750,26750,0
|
|
20241031,162300,34531522250,26750,26750,26750,26750,0
|
|
20241031,162200,34531522250,26750,26750,26750,26750,0
|
|
20241031,162100,34531522250,26750,26750,26750,26750,0
|
|
20241031,162000,34531522250,26750,26750,26750,26750,0
|
|
20241031,161900,34531522250,26750,26750,26750,26750,0
|
|
20241031,161800,34531522250,26750,26750,26750,26750,0
|
|
20241031,161700,34531522250,26750,26750,26750,26750,0
|
|
20241031,161600,34531522250,26750,26750,26750,26750,0
|
|
20241031,161500,34531522250,26750,26750,26750,26750,0
|
|
20241031,161400,34531522250,26750,26750,26750,26750,0
|
|
20241031,161300,34531522250,26750,26750,26750,26750,0
|
|
20241031,161200,34531522250,26750,26750,26750,26750,0
|
|
20241031,161100,34531522250,26750,26750,26750,26750,0
|
|
20241031,161000,34531522250,26750,26750,26750,26750,0
|
|
20241031,160900,34531522250,26750,26750,26750,26750,0
|
|
20241031,160800,34531522250,26750,26750,26750,26750,0
|
|
20241031,160700,34531522250,26750,26750,26750,26750,0
|
|
20241031,160600,34531522250,26750,26750,26750,26750,0
|
|
20241031,160500,34531522250,26750,26750,26750,26750,0
|
|
20241031,160400,34531522250,26750,26750,26750,26750,0
|
|
20241031,160300,34531522250,26750,26750,26750,26750,0
|
|
20241031,160200,34531522250,26750,26750,26750,26750,0
|
|
20241031,160100,34531522250,26750,26750,26750,26750,0
|
|
20241031,160000,34531522250,26750,26750,26750,26750,0
|
|
20241031,155900,34531522250,26750,26750,26750,26750,0
|
|
20241031,155800,34531522250,26750,26750,26750,26750,37415
|
|
20241031,155700,34531522250,26750,26750,26750,26750,0
|
|
20241031,155600,34531522250,26750,26750,26750,26750,0
|
|
20241031,155500,34531522250,26750,26750,26750,26750,0
|
|
20241031,155400,34531522250,26750,26750,26750,26750,0
|
|
20241031,155300,34531522250,26750,26750,26750,26750,0
|
|
20241031,155200,34531522250,26750,26750,26750,26750,0
|
|
20241031,155100,34531522250,26750,26750,26750,26750,0
|
|
20241031,155000,34531522250,26750,26750,26750,26750,0
|
|
20241031,154900,34531522250,26750,26750,26750,26750,0
|
|
20241031,154800,34531522250,26750,26750,26750,26750,0
|
|
20241031,154700,34531522250,26750,26750,26750,26750,0
|
|
20241031,154600,34531522250,26750,26750,26750,26750,0
|
|
20241031,154500,34531522250,26750,26750,26750,26750,0
|
|
20241031,154400,34531522250,26750,26750,26750,26750,0
|
|
20241031,154300,34531522250,26750,26750,26750,26750,0
|
|
20241031,154200,34531522250,26750,26750,26750,26750,0
|
|
20241031,154100,34531522250,26750,26750,26750,26750,0
|
|
20241031,154000,34531522250,26750,26750,26750,26750,0
|
|
20241031,153900,34531522250,26750,26750,26750,26750,0
|
|
20241031,153800,34531522250,26750,26750,26750,26750,0
|
|
20241031,153700,34531522250,26750,26750,26750,26750,0
|
|
20241031,153600,34531522250,26750,26750,26750,26750,0
|
|
20241031,153500,34531522250,26750,26750,26750,26750,0
|
|
20241031,153400,34531522250,26750,26750,26750,26750,0
|
|
20241031,153300,34531522250,26750,26750,26750,26750,0
|
|
20241031,153200,34531522250,26750,26750,26750,26750,0
|
|
20241031,153100,34531522250,26750,26750,26750,26750,0
|
|
20241031,153000,34531522250,26750,26750,26750,26750,37415
|
|
20241031,152900,33530671000,26750,26750,26750,26750,0
|
|
20241031,152800,33530671000,26750,26750,26750,26750,0
|
|
20241031,152700,33530671000,26750,26750,26750,26750,0
|
|
20241031,152600,33530671000,26750,26750,26750,26750,0
|
|
20241031,152500,33530671000,26750,26750,26750,26750,0
|
|
20241031,152400,33530671000,26750,26750,26750,26750,0
|
|
20241031,152300,33530671000,26750,26750,26750,26750,0
|
|
20241031,152200,33530671000,26750,26750,26750,26750,0
|
|
20241031,152100,33530671000,26750,26750,26750,26750,0
|
|
20241031,152000,33530671000,26750,26750,26750,26750,0
|
|
20241031,151900,33530671000,26750,26750,26750,26700,2761
|
|
20241031,151800,33456913500,26750,26650,26750,26650,4775
|
|
20241031,151700,33329378400,26700,26750,26750,26650,5168
|
|
20241031,151600,33191441050,26750,26700,26800,26700,4643
|
|
20241031,151500,33067302950,26700,26700,26750,26700,1499
|
|
20241031,151400,33027275750,26700,26700,26750,26700,6940
|
|
20241031,151300,32841975500,26700,26700,26750,26700,1541
|
|
20241031,151200,32800823400,26700,26700,26750,26700,2545
|
|
20241031,151100,32732832800,26700,26700,26750,26700,2458
|
|
20241031,151000,32667187250,26700,26700,26750,26700,2022
|
|
20241031,150900,32613145700,26700,26700,26750,26700,1295
|
|
20241031,150800,32578558950,26700,26750,26800,26700,1820
|
|
20241031,150700,32529901150,26750,26750,26750,26750,1296
|
|
20241031,150600,32495233150,26750,26750,26800,26750,1481
|
|
20241031,150500,32455605600,26750,26750,26800,26700,2001
|
|
20241031,150400,32402092200,26750,26750,26800,26750,1421
|
|
20241031,150300,32364078600,26750,26750,26800,26750,977
|
|
20241031,150200,32337938550,26750,26750,26800,26700,1314
|
|
20241031,150100,32302782250,26800,26750,26800,26750,1889
|
|
20241031,150000,32252243650,26750,26800,26800,26750,1828
|
|
20241031,145900,32203309100,26750,26750,26800,26750,1925
|
|
20241031,145800,32151785000,26750,26750,26800,26750,1533
|
|
20241031,145700,32110758900,26800,26750,26800,26750,1343
|
|
20241031,145600,32074819500,26750,26750,26800,26750,1450
|
|
20241031,145500,32035986950,26750,26750,26800,26750,1096
|
|
20241031,145400,32006656650,26800,26750,26800,26750,2395
|
|
20241031,145300,31942586350,26750,26800,26800,26750,1027
|
|
20241031,145200,31915106550,26800,26800,26800,26750,1955
|
|
20241031,145100,31862744100,26850,26800,26850,26750,1173
|
|
20241031,145000,31831308400,26800,26800,26850,26800,1310
|
|
20241031,144900,31796196500,26800,26800,26850,26800,1618
|
|
20241031,144800,31752796750,26800,26800,26850,26800,1768
|
|
20241031,144700,31705411100,26850,26800,26850,26800,1121
|
|
20241031,144600,31675366250,26800,26750,26800,26750,3782
|
|
20241031,144500,31574048750,26750,26750,26800,26750,968
|
|
20241031,144400,31548153650,26750,26750,26800,26750,1545
|
|
20241031,144300,31506824050,26750,26750,26800,26750,2472
|
|
20241031,144200,31440686900,26750,26800,26800,26750,2030
|
|
20241031,144100,31386337400,26800,26800,26850,26800,1724
|
|
20241031,144000,31340130650,26800,26800,26850,26800,1637
|
|
20241031,143900,31296257350,26800,26800,26850,26800,2696
|
|
20241031,143800,31223935100,26800,26800,26850,26800,3227
|
|
20241031,143700,31137450900,26800,26850,26850,26800,1122
|
|
20241031,143600,31107381100,26800,26800,26850,26800,1616
|
|
20241031,143500,31064068800,26800,26850,26900,26800,4463
|
|
20241031,143400,30944244750,26850,26850,26900,26850,1044
|
|
20241031,143300,30916202750,26850,26850,26900,26850,1700
|
|
20241031,143200,30870556450,26850,26900,26900,26800,6793
|
|
20241031,143100,30688179100,26900,26850,26900,26850,1020
|
|
20241031,143000,30660773600,26850,26800,26900,26800,2671
|
|
20241031,142900,30589054450,26850,26750,26850,26750,7657
|
|
20241031,142800,30383646000,26750,26750,26800,26750,968
|
|
20241031,142700,30357739200,26750,26700,26800,26700,974
|
|
20241031,142600,30331684900,26700,26700,26750,26700,1272
|
|
20241031,142500,30297691600,26700,26750,26800,26700,1586
|
|
20241031,142400,30255298000,26750,26700,26750,26700,1669
|
|
20241031,142300,30210692500,26700,26700,26800,26700,6222
|
|
20241031,142200,30044283600,26750,26750,26800,26700,4781
|
|
20241031,142100,29916401400,26750,26750,26800,26750,1148
|
|
20241031,142000,29885691500,26750,26750,26800,26750,1175
|
|
20241031,141900,29854254850,26750,26750,26800,26750,2572
|
|
20241031,141800,29785450450,26750,26800,26800,26750,3548
|
|
20241031,141700,29690504650,26800,26750,26850,26750,767
|
|
20241031,141600,29669951150,26750,26800,26850,26750,1962
|
|
20241031,141500,29617384650,26750,26750,26800,26750,1459
|
|
20241031,141400,29578351200,26750,26800,26850,26750,2025
|
|
20241031,141300,29524110700,26850,26800,26850,26800,1114
|
|
20241031,141200,29494255100,26800,26800,26850,26800,1037
|
|
20241031,141100,29466462800,26800,26800,26850,26800,3610
|
|
20241031,141000,29369699200,26800,26800,26850,26800,1326
|
|
20241031,140900,29334157950,26800,26850,26850,26800,3219
|
|
20241031,140800,29247760550,26800,26800,26850,26800,1338
|
|
20241031,140700,29211883000,26800,26800,26850,26800,2141
|
|
20241031,140600,29154494150,26800,26800,26850,26800,2422
|
|
20241031,140500,29089536050,26800,26800,26800,26800,905
|
|
20241031,140400,29065282050,26800,26800,26850,26800,870
|
|
20241031,140300,29041964150,26800,26800,26850,26800,1331
|
|
20241031,140200,29006291700,26800,26850,26900,26800,2915
|
|
20241031,140100,28928022350,26850,26900,26900,26850,3137
|
|
20241031,140000,28843745700,26850,26850,26950,26850,11165
|
|
20241031,135900,28543403850,26850,26850,26900,26800,4462
|
|
20241031,135800,28423590350,26850,26800,26900,26800,2820
|
|
20241031,135700,28347889400,26850,26800,26900,26750,11905
|
|
20241031,135600,28028464750,26800,26800,26850,26750,1842
|
|
20241031,135500,27979131600,26800,26800,26850,26800,703
|
|
20241031,135400,27960289050,26800,26800,26850,26750,1324
|
|
20241031,135300,27924806300,26800,26750,26850,26750,1663
|
|
20241031,135200,27880250900,26750,26750,26800,26750,4779
|
|
20241031,135100,27752277600,26800,26800,26800,26750,771
|
|
20241031,135000,27731650600,26750,26650,26750,26650,4483
|
|
20241031,134900,27611872400,26650,26600,26700,26600,2589
|
|
20241031,134800,27542916300,26600,26600,26650,26600,1679
|
|
20241031,134700,27498249400,26600,26600,26650,26600,1554
|
|
20241031,134600,27456904750,26600,26600,26650,26600,1456
|
|
20241031,134500,27418174500,26600,26600,26650,26600,1576
|
|
20241031,134400,27376251700,26600,26600,26650,26600,3408
|
|
20241031,134300,27285461000,26600,26600,26650,26600,777
|
|
20241031,134200,27264789300,26600,26600,26650,26600,1400
|
|
20241031,134100,27227548850,26600,26650,26650,26600,1049
|
|
20241031,134000,27199615250,26650,26650,26700,26650,1109
|
|
20241031,133900,27170059750,26650,26600,26650,26600,1882
|
|
20241031,133800,27119984300,26600,26600,26650,26600,1733
|
|
20241031,133700,27073884750,26600,26600,26650,26550,3693
|
|
20241031,133600,26975650450,26550,26650,26650,26550,4412
|
|
20241031,133500,26858317200,26600,26650,26650,26600,1012
|
|
20241031,133400,26831373600,26650,26650,26700,26600,1056
|
|
20241031,133300,26803252450,26650,26600,26700,26600,1254
|
|
20241031,133200,26769859900,26600,26650,26700,26600,1552
|
|
20241031,133100,26728493150,26650,26650,26700,26650,1313
|
|
20241031,133000,26693501050,26700,26650,26700,26650,927
|
|
20241031,132900,26668795550,26650,26650,26700,26650,864
|
|
20241031,132800,26645767300,26650,26700,26750,26650,3076
|
|
20241031,132700,26563677350,26700,26750,26800,26700,2480
|
|
20241031,132600,26497391650,26750,26750,26800,26750,691
|
|
20241031,132500,26478907150,26750,26700,26800,26700,2367
|
|
20241031,132400,26415549650,26700,26700,26750,26600,5436
|
|
20241031,132300,26270595350,26700,26750,26750,26700,8366
|
|
20241031,132200,26046863950,26750,26800,26850,26750,3196
|
|
20241031,132100,25961248450,26800,26750,26900,26750,7229
|
|
20241031,132000,25767316650,26750,26650,26800,26650,4917
|
|
20241031,131900,25635915550,26650,26600,26700,26600,14042
|
|
20241031,131800,25261442350,26600,26600,26650,26550,1952
|
|
20241031,131700,25209539150,26550,26500,26600,26500,1179
|
|
20241031,131600,25178238000,26500,26550,26550,26500,1627
|
|
20241031,131500,25135096800,26550,26600,26600,26550,634
|
|
20241031,131400,25118263500,26550,26550,26600,26550,624
|
|
20241031,131300,25101694700,26550,26550,26600,26550,1711
|
|
20241031,131200,25056253400,26600,26550,26600,26550,2089
|
|
20241031,131100,25000779250,26550,26550,26600,26550,3811
|
|
20241031,131000,24899588800,26600,26550,26600,26550,1561
|
|
20241031,130900,24858133000,26550,26550,26600,26550,848
|
|
20241031,130800,24835604650,26600,26550,26600,26500,3028
|
|
20241031,130700,24755161000,26550,26550,26550,26500,363
|
|
20241031,130600,24745533050,26550,26600,26600,26500,2936
|
|
20241031,130500,24667577350,26550,26600,26600,26550,2712
|
|
20241031,130400,24595562500,26550,26550,26600,26550,878
|
|
20241031,130300,24572231350,26600,26550,26650,26550,576
|
|
20241031,130200,24556923100,26550,26600,26650,26550,746
|
|
20241031,130100,24537101550,26600,26550,26650,26550,1229
|
|
20241031,130000,24504428600,26600,26550,26600,26550,767
|
|
20241031,125900,24484054450,26600,26600,26600,26550,1115
|
|
20241031,125800,24454422800,26550,26550,26600,26550,295
|
|
20241031,125700,24446590100,26550,26550,26600,26550,4028
|
|
20241031,125600,24339484950,26600,26550,26600,26550,988
|
|
20241031,125500,24313237550,26550,26550,26600,26550,941
|
|
20241031,125400,24288239600,26550,26600,26650,26550,1746
|
|
20241031,125300,24241807450,26600,26650,26650,26600,211
|
|
20241031,125200,24236194350,26600,26600,26650,26600,1307
|
|
20241031,125100,24201405900,26600,26600,26650,26600,1058
|
|
20241031,125000,24173253100,26600,26650,26650,26600,3279
|
|
20241031,124900,24086018150,26600,26600,26650,26600,550
|
|
20241031,124800,24071375550,26600,26550,26650,26550,4507
|
|
20241031,124700,23951408900,26550,26550,26600,26550,614
|
|
20241031,124600,23935105600,26550,26550,26600,26550,985
|
|
20241031,124500,23908950350,26550,26600,26600,26550,760
|
|
20241031,124400,23888755700,26600,26550,26600,26550,475
|
|
20241031,124300,23876142800,26550,26550,26600,26550,669
|
|
20241031,124200,23858371750,26550,26550,26600,26500,3214
|
|
20241031,124100,23773042150,26500,26600,26600,26500,1186
|
|
20241031,124000,23741554550,26550,26550,26600,26550,434
|
|
20241031,123900,23730028950,26550,26550,26600,26500,1308
|
|
20241031,123800,23695306700,26500,26500,26550,26500,671
|
|
20241031,123700,23677518250,26550,26500,26550,26500,901
|
|
20241031,123600,23653625950,26550,26500,26550,26500,3145
|
|
20241031,123500,23570164400,26500,26500,26550,26500,1172
|
|
20241031,123400,23539103550,26500,26550,26550,26500,1323
|
|
20241031,123300,23504029050,26550,26500,26550,26500,670
|
|
20241031,123200,23486273300,26500,26500,26550,26500,738
|
|
20241031,123100,23466715450,26550,26500,26550,26500,532
|
|
20241031,123000,23452605950,26500,26550,26550,26500,855
|
|
20241031,122900,23429937600,26500,26500,26550,26500,3253
|
|
20241031,122800,23343681700,26550,26500,26550,26500,1416
|
|
20241031,122700,23306151800,26500,26500,26550,26500,363
|
|
20241031,122600,23296531900,26500,26500,26550,26500,769
|
|
20241031,122500,23276150550,26500,26500,26550,26500,3665
|
|
20241031,122400,23178950850,26500,26500,26550,26500,2432
|
|
20241031,122300,23114399550,26500,26500,26550,26500,570
|
|
20241031,122200,23099289700,26550,26500,26550,26500,515
|
|
20241031,122100,23085638850,26500,26550,26550,26500,589
|
|
20241031,122000,23070024600,26500,26550,26550,26500,1259
|
|
20241031,121900,23036616700,26500,26550,26550,26500,521
|
|
20241031,121800,23022801900,26550,26500,26550,26500,377
|
|
20241031,121700,23012808050,26550,26550,26600,26500,2470
|
|
20241031,121600,22947265400,26550,26550,26600,26550,1086
|
|
20241031,121500,22918428400,26550,26550,26600,26550,927
|
|
20241031,121400,22893785450,26550,26550,26600,26500,894
|
|
20241031,121300,22870046050,26500,26550,26600,26500,1199
|
|
20241031,121200,22838214000,26550,26550,26600,26550,958
|
|
20241031,121100,22812777700,26550,26550,26600,26550,643
|
|
20241031,121000,22795700650,26600,26600,26600,26550,725
|
|
20241031,120900,22776441750,26600,26550,26600,26550,284
|
|
20241031,120800,22768898250,26550,26600,26650,26550,1455
|
|
20241031,120700,22730176900,26650,26600,26650,26600,386
|
|
20241031,120600,22719906300,26600,26600,26650,26600,1695
|
|
20241031,120500,22674803050,26650,26550,26650,26550,3370
|
|
20241031,120400,22585202350,26550,26550,26600,26550,598
|
|
20241031,120300,22569323050,26550,26550,26600,26500,1139
|
|
20241031,120200,22539102050,26550,26500,26550,26450,654
|
|
20241031,120100,22521770700,26500,26500,26550,26500,1296
|
|
20241031,120000,22487426250,26550,26550,26600,26500,1330
|
|
20241031,115900,22452114850,26550,26450,26600,26450,9081
|
|
20241031,115800,22211282500,26450,26450,26500,26450,1002
|
|
20241031,115700,22184779300,26450,26450,26500,26400,1516
|
|
20241031,115600,22144684250,26400,26500,26500,26400,3922
|
|
20241031,115500,22040946500,26450,26450,26500,26450,1011
|
|
20241031,115400,22014188200,26450,26450,26500,26450,1343
|
|
20241031,115300,21978654400,26450,26450,26500,26450,504
|
|
20241031,115200,21965310200,26450,26450,26500,26450,3259
|
|
20241031,115100,21879109200,26500,26450,26500,26450,2210
|
|
20241031,115000,21820654150,26450,26450,26500,26450,1142
|
|
20241031,114900,21790441100,26450,26450,26500,26450,807
|
|
20241031,114800,21769089300,26450,26500,26500,26450,1418
|
|
20241031,114700,21731581950,26450,26450,26500,26450,2844
|
|
20241031,114600,21656344200,26450,26450,26500,26450,520
|
|
20241031,114500,21642578450,26450,26450,26500,26450,2192
|
|
20241031,114400,21584576000,26450,26500,26500,26450,846
|
|
20241031,114300,21562198350,26500,26450,26500,26450,1121
|
|
20241031,114200,21532537200,26450,26450,26500,26450,1154
|
|
20241031,114100,21501999100,26450,26450,26500,26450,851
|
|
20241031,114000,21479484100,26450,26450,26500,26400,1920
|
|
20241031,113900,21428725750,26400,26400,26450,26400,1355
|
|
20241031,113800,21392925000,26450,26400,26450,26400,1369
|
|
20241031,113700,21356764200,26400,26400,26450,26400,1105
|
|
20241031,113600,21327573750,26400,26500,26500,26400,3350
|
|
20241031,113500,21238958150,26450,26450,26500,26450,1030
|
|
20241031,113400,21211711900,26450,26450,26500,26450,974
|
|
20241031,113300,21185945350,26450,26450,26500,26450,1588
|
|
20241031,113200,21143940050,26450,26500,26500,26450,2332
|
|
20241031,113100,21082214800,26450,26450,26500,26450,1432
|
|
20241031,113000,21044313350,26500,26450,26500,26450,1345
|
|
20241031,112900,21008709550,26450,26450,26500,26400,1358
|
|
20241031,112800,20972795950,26450,26400,26450,26350,10166
|
|
20241031,112700,20704323650,26350,26400,26400,26350,10881
|
|
20241031,112600,20417173450,26400,26400,26500,26350,24296
|
|
20241031,112500,19775987550,26400,26450,26500,26400,8266
|
|
20241031,112400,19557357950,26450,26500,26500,26450,3088
|
|
20241031,112300,19475665750,26500,26550,26550,26450,9260
|
|
20241031,112200,19230255100,26550,26500,26550,26500,4081
|
|
20241031,112100,19122088150,26500,26600,26600,26500,5060
|
|
20241031,112000,18987737050,26550,26550,26600,26550,2220
|
|
20241031,111900,18928792250,26550,26600,26600,26550,1280
|
|
20241031,111800,18894781550,26550,26550,26600,26550,2074
|
|
20241031,111700,18839689250,26550,26550,26600,26550,1453
|
|
20241031,111600,18801077800,26550,26600,26600,26550,885
|
|
20241031,111500,18777565650,26600,26550,26600,26550,3265
|
|
20241031,111400,18690821700,26550,26600,26600,26550,1397
|
|
20241031,111300,18653729000,26550,26550,26600,26550,1395
|
|
20241031,111200,18616690900,26550,26550,26600,26500,999
|
|
20241031,111100,18590180150,26550,26500,26550,26500,2265
|
|
20241031,111000,18530059550,26500,26500,26550,26500,1303
|
|
20241031,110900,18495492650,26500,26500,26550,26450,2042
|
|
20241031,110800,18441382900,26450,26500,26500,26450,3654
|
|
20241031,110700,18344632550,26500,26500,26500,26450,6056
|
|
20241031,110600,18184230900,26450,26450,26500,26450,1847
|
|
20241031,110500,18135319500,26450,26450,26500,26450,1397
|
|
20241031,110400,18098355750,26450,26450,26500,26450,5584
|
|
20241031,110300,17950634400,26450,26450,26500,26450,1527
|
|
20241031,110200,17910204750,26450,26450,26500,26450,881
|
|
20241031,110100,17886892600,26450,26450,26500,26450,2172
|
|
20241031,110000,17829394900,26450,26550,26550,26450,2506
|
|
20241031,105900,17763048700,26500,26500,26550,26500,1788
|
|
20241031,105800,17715661400,26500,26500,26550,26450,11870
|
|
20241031,105700,17401125900,26500,26500,26550,26500,12215
|
|
20241031,105600,17077406800,26500,26550,26550,26500,5148
|
|
20241031,105500,16940974900,26550,26500,26550,26500,1073
|
|
20241031,105400,16912533250,26500,26500,26550,26500,1653
|
|
20241031,105300,16868705700,26500,26500,26550,26500,2652
|
|
20241031,105200,16798391750,26500,26550,26600,26500,18113
|
|
20241031,105100,16318187550,26550,26600,26600,26550,6678
|
|
20241031,105000,16140877000,26600,26550,26600,26550,1474
|
|
20241031,104900,16101710350,26600,26600,26600,26550,1431
|
|
20241031,104800,16063659000,26600,26600,26600,26550,1372
|
|
20241031,104700,16027181350,26600,26550,26600,26550,358
|
|
20241031,104600,16017673450,26550,26550,26600,26500,2123
|
|
20241031,104500,15961341000,26550,26550,26550,26500,1299
|
|
20241031,104400,15926870500,26550,26550,26550,26500,1352
|
|
20241031,104300,15890998900,26550,26550,26600,26500,12483
|
|
20241031,104200,15559567900,26600,26600,26600,26550,992
|
|
20241031,104100,15533223350,26550,26600,26600,26550,2376
|
|
20241031,104000,15470121450,26600,26600,26600,26550,298
|
|
20241031,103900,15462203850,26550,26550,26600,26550,787
|
|
20241031,103800,15441305650,26600,26550,26600,26550,952
|
|
20241031,103700,15416029800,26550,26600,26600,26550,1600
|
|
20241031,103600,15373490450,26600,26600,26600,26550,4809
|
|
20241031,103500,15245595550,26550,26550,26600,26550,1431
|
|
20241031,103400,15207600900,26550,26550,26600,26550,889
|
|
20241031,103300,15183993800,26550,26550,26550,26500,2500
|
|
20241031,103200,15117625050,26550,26550,26550,26500,8566
|
|
20241031,103100,14890210650,26550,26550,26600,26550,884
|
|
20241031,103000,14866730550,26600,26600,26600,26550,732
|
|
20241031,102900,14847285700,26600,26600,26600,26550,2900
|
|
20241031,102800,14770187950,26600,26600,26600,26550,990
|
|
20241031,102700,14743884150,26550,26600,26600,26550,1165
|
|
20241031,102600,14712934450,26550,26550,26600,26500,1677
|
|
20241031,102500,14668424000,26550,26550,26600,26500,1031
|
|
20241031,102400,14641051800,26550,26550,26600,26500,25995
|
|
20241031,102300,13950906650,26600,26600,26600,26550,1255
|
|
20241031,102200,13917577800,26600,26650,26650,26550,1350
|
|
20241031,102100,13881675950,26600,26600,26650,26550,3917
|
|
20241031,102000,13777491700,26600,26600,26600,26550,1322
|
|
20241031,101900,13742360050,26600,26550,26600,26550,1679
|
|
20241031,101800,13697736450,26600,26550,26600,26550,1792
|
|
20241031,101700,13650113750,26600,26600,26650,26550,4112
|
|
20241031,101600,13540793850,26600,26650,26650,26600,2111
|
|
20241031,101500,13484583050,26600,26600,26650,26600,408
|
|
20241031,101400,13473726350,26600,26600,26650,26550,3101
|
|
20241031,101300,13391241850,26600,26550,26600,26550,2337
|
|
20241031,101200,13329150250,26600,26550,26600,26550,1581
|
|
20241031,101100,13287154350,26600,26550,26600,26550,1412
|
|
20241031,101000,13249622600,26550,26550,26600,26550,6652
|
|
20241031,100900,13072938250,26550,26600,26600,26550,9978
|
|
20241031,100800,12807985300,26600,26600,26650,26600,12121
|
|
20241031,100700,12485561650,26650,26600,26650,26600,2873
|
|
20241031,100600,12409124350,26650,26600,26650,26600,1721
|
|
20241031,100500,12363316500,26600,26700,26700,26600,8329
|
|
20241031,100400,12141335700,26700,26750,26750,26700,1967
|
|
20241031,100300,12088805400,26750,26700,26750,26650,275
|
|
20241031,100200,12081456100,26700,26750,26750,26650,3070
|
|
20241031,100100,11999496100,26700,26750,26750,26700,747
|
|
20241031,100000,11979544600,26750,26750,26750,26700,3248
|
|
20241031,095900,11892692600,26700,26700,26750,26700,1583
|
|
20241031,095800,11850418950,26750,26700,26750,26700,695
|
|
20241031,095700,11831846550,26700,26750,26750,26700,563
|
|
20241031,095600,11816801000,26750,26750,26800,26700,2187
|
|
20241031,095500,11758304200,26800,26800,26800,26650,6046
|
|
20241031,095400,11596749750,26750,26750,26800,26700,4654
|
|
20241031,095300,11472325250,26750,26650,26750,26650,10260
|
|
20241031,095200,11198490600,26650,26650,26700,26600,5701
|
|
20241031,095100,11046582800,26700,26650,26700,26650,2226
|
|
20241031,095000,10987257200,26650,26650,26700,26650,2611
|
|
20241031,094900,10917668100,26650,26600,26700,26600,3194
|
|
20241031,094800,10832577200,26650,26700,26700,26600,9508
|
|
20241031,094700,10579231350,26650,26700,26700,26650,1901
|
|
20241031,094600,10528555150,26700,26700,26700,26650,2425
|
|
20241031,094500,10463908450,26650,26650,26700,26600,2051
|
|
20241031,094400,10409208900,26650,26650,26650,26600,4137
|
|
20241031,094300,10298994100,26650,26650,26650,26600,4793
|
|
20241031,094200,10171355700,26650,26650,26700,26600,4914
|
|
20241031,094100,10040389250,26650,26650,26650,26600,9000
|
|
20241031,094000,9800672850,26600,26650,26650,26600,3845
|
|
20241031,093900,9698319450,26600,26550,26650,26500,9502
|
|
20241031,093800,9445832300,26550,26550,26600,26500,17462
|
|
20241031,093700,8982482450,26550,26550,26600,26500,15626
|
|
20241031,093600,8567797050,26550,26600,26600,26500,20046
|
|
20241031,093500,8035250950,26600,26700,26700,26550,15251
|
|
20241031,093400,7628985200,26700,26750,26750,26650,3934
|
|
20241031,093300,7523964700,26700,26700,26750,26650,6416
|
|
20241031,093200,7352712100,26700,26750,26750,26650,13906
|
|
20241031,093100,6981122350,26750,26750,26750,26700,9336
|
|
20241031,093000,6731519300,26750,26800,26800,26750,10145
|
|
20241031,092900,6459964150,26800,26800,26850,26750,10707
|
|
20241031,092800,6173039250,26800,26850,26850,26800,4628
|
|
20241031,092700,6048983450,26850,26900,26900,26850,4433
|
|
20241031,092600,5929944800,26900,26850,26950,26800,21451
|
|
20241031,092500,5353462550,26900,26900,26950,26850,3412
|
|
20241031,092400,5261696100,26900,26900,26950,26850,5724
|
|
20241031,092300,5107732850,26900,26900,26950,26850,11571
|
|
20241031,092200,4796598950,26950,27000,27000,26900,5157
|
|
20241031,092100,4657604100,27000,27050,27100,27000,19374
|
|
20241031,092000,4134145900,27100,27150,27150,27050,2078
|
|
20241031,091900,4077806450,27100,27100,27150,27100,3132
|
|
20241031,091800,3992916650,27150,27200,27200,27100,2316
|
|
20241031,091700,3930048350,27200,27150,27200,27150,1261
|
|
20241031,091600,3895805400,27150,27150,27250,27150,4374
|
|
20241031,091500,3776902400,27150,27150,27250,27150,3028
|
|
20241031,091400,3694672550,27150,27200,27200,27000,11894
|
|
20241031,091300,3372701950,27200,27300,27350,27200,10290
|
|
20241031,091200,3092248600,27300,27300,27400,27250,3539
|
|
20241031,091100,2995562800,27300,27200,27300,27150,2719
|
|
20241031,091000,2921567050,27200,27100,27200,27100,2169
|
|
20241031,090900,2862648150,27050,27000,27150,27000,18918
|
|
20241031,090800,2351266600,27000,27200,27200,27000,29666
|
|
20241031,090700,1548744000,27200,27250,27250,27150,3700
|
|
20241031,090600,1448161050,27250,27250,27300,27200,7257
|
|
20241031,090500,1250574350,27300,27250,27300,27200,4922
|
|
20241031,090400,1116425550,27250,27200,27300,27200,5121
|
|
20241031,090300,976930750,27200,27250,27300,27200,5142
|
|
20241031,090200,837030300,27250,27250,27300,27200,8843
|
|
20241031,090100,595910200,27300,27450,27450,27250,7399
|
|
20241031,090000,393722950,27400,27350,27450,27300,11299
|