598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,185500,9482779480,3335,3335,3335,3335,25214
|
|
20231031,185400,9482779480,3335,3335,3335,3335,0
|
|
20231031,185300,9482779480,3335,3335,3335,3335,0
|
|
20231031,185200,9482779480,3335,3335,3335,3335,0
|
|
20231031,185100,9482779480,3335,3335,3335,3335,0
|
|
20231031,185000,9482779480,3335,3335,3335,3335,0
|
|
20231031,184900,9482779480,3335,3335,3335,3335,0
|
|
20231031,184800,9482779480,3335,3335,3335,3335,0
|
|
20231031,184700,9482779480,3335,3335,3335,3335,0
|
|
20231031,184600,9482779480,3335,3335,3335,3335,0
|
|
20231031,184500,9482779480,3335,3335,3335,3335,0
|
|
20231031,184400,9482779480,3335,3335,3335,3335,0
|
|
20231031,184300,9482779480,3335,3335,3335,3335,0
|
|
20231031,184200,9482779480,3335,3335,3335,3335,0
|
|
20231031,184100,9482779480,3335,3335,3335,3335,0
|
|
20231031,184000,9482779480,3335,3335,3335,3335,0
|
|
20231031,183900,9482779480,3335,3335,3335,3335,0
|
|
20231031,183800,9482779480,3335,3335,3335,3335,0
|
|
20231031,183700,9482779480,3335,3335,3335,3335,0
|
|
20231031,183600,9482779480,3335,3335,3335,3335,0
|
|
20231031,183500,9482779480,3335,3335,3335,3335,0
|
|
20231031,183400,9482779480,3335,3335,3335,3335,0
|
|
20231031,183300,9482779480,3335,3335,3335,3335,0
|
|
20231031,183200,9482779480,3335,3335,3335,3335,0
|
|
20231031,183100,9482779480,3335,3335,3335,3335,0
|
|
20231031,183000,9482779480,3335,3335,3335,3335,0
|
|
20231031,182900,9482779480,3335,3335,3335,3335,0
|
|
20231031,182800,9482779480,3335,3335,3335,3335,0
|
|
20231031,182700,9482779480,3335,3335,3335,3335,0
|
|
20231031,182600,9482779480,3335,3335,3335,3335,0
|
|
20231031,182500,9482779480,3335,3335,3335,3335,25214
|
|
20231031,182400,9482779480,3335,3335,3335,3335,0
|
|
20231031,182300,9482779480,3335,3335,3335,3335,0
|
|
20231031,182200,9482779480,3335,3335,3335,3335,0
|
|
20231031,182100,9482779480,3335,3335,3335,3335,0
|
|
20231031,182000,9482779480,3335,3335,3335,3335,0
|
|
20231031,181900,9482779480,3335,3335,3335,3335,0
|
|
20231031,181800,9482779480,3335,3335,3335,3335,0
|
|
20231031,181700,9482779480,3335,3335,3335,3335,0
|
|
20231031,181600,9482779480,3335,3335,3335,3335,0
|
|
20231031,181500,9482779480,3335,3335,3335,3335,0
|
|
20231031,181400,9482779480,3335,3335,3335,3335,0
|
|
20231031,181300,9482779480,3335,3335,3335,3335,0
|
|
20231031,181200,9482779480,3335,3335,3335,3335,0
|
|
20231031,181100,9482779480,3335,3335,3335,3335,0
|
|
20231031,181000,9482779480,3335,3335,3335,3335,0
|
|
20231031,180900,9482779480,3335,3335,3335,3335,0
|
|
20231031,180800,9482779480,3335,3335,3335,3335,0
|
|
20231031,180700,9482779480,3335,3335,3335,3335,0
|
|
20231031,180600,9482779480,3335,3335,3335,3335,0
|
|
20231031,180500,9482779480,3335,3335,3335,3335,0
|
|
20231031,180400,9482779480,3335,3335,3335,3335,0
|
|
20231031,180300,9482779480,3335,3335,3335,3335,0
|
|
20231031,180200,9482779480,3335,3335,3335,3335,0
|
|
20231031,180100,9482779480,3335,3335,3335,3335,0
|
|
20231031,180000,9482779480,3335,3335,3335,3335,0
|
|
20231031,175900,9482779480,3335,3335,3335,3335,0
|
|
20231031,175800,9482779480,3335,3335,3335,3335,0
|
|
20231031,175700,9482779480,3335,3335,3335,3335,0
|
|
20231031,175600,9482779480,3335,3335,3335,3335,0
|
|
20231031,175500,9482779480,3335,3335,3335,3335,25214
|
|
20231031,175400,9482779480,3335,3335,3335,3335,0
|
|
20231031,175300,9482779480,3335,3335,3335,3335,0
|
|
20231031,175200,9482779480,3335,3335,3335,3335,0
|
|
20231031,175100,9482779480,3335,3335,3335,3335,0
|
|
20231031,175000,9482779480,3335,3335,3335,3335,0
|
|
20231031,174900,9482779480,3335,3335,3335,3335,0
|
|
20231031,174800,9482779480,3335,3335,3335,3335,0
|
|
20231031,174700,9482779480,3335,3335,3335,3335,0
|
|
20231031,174600,9482779480,3335,3335,3335,3335,0
|
|
20231031,174500,9482779480,3335,3335,3335,3335,0
|
|
20231031,174400,9482779480,3335,3335,3335,3335,0
|
|
20231031,174300,9482779480,3335,3335,3335,3335,0
|
|
20231031,174200,9482779480,3335,3335,3335,3335,0
|
|
20231031,174100,9482779480,3335,3335,3335,3335,0
|
|
20231031,174000,9482779480,3335,3335,3335,3335,0
|
|
20231031,173900,9482779480,3335,3335,3335,3335,0
|
|
20231031,173800,9482779480,3335,3335,3335,3335,0
|
|
20231031,173700,9482779480,3335,3335,3335,3335,0
|
|
20231031,173600,9482779480,3335,3335,3335,3335,0
|
|
20231031,173500,9482779480,3335,3335,3335,3335,0
|
|
20231031,173400,9482779480,3335,3335,3335,3335,0
|
|
20231031,173300,9482779480,3335,3335,3335,3335,0
|
|
20231031,173200,9482779480,3335,3335,3335,3335,0
|
|
20231031,173100,9482779480,3335,3335,3335,3335,0
|
|
20231031,173000,9482779480,3335,3335,3335,3335,0
|
|
20231031,172900,9482779480,3335,3335,3335,3335,0
|
|
20231031,172800,9482779480,3335,3335,3335,3335,0
|
|
20231031,172700,9482779480,3335,3335,3335,3335,0
|
|
20231031,172600,9482779480,3335,3335,3335,3335,0
|
|
20231031,172500,9482779480,3335,3335,3335,3335,25214
|
|
20231031,172400,9482779480,3335,3335,3335,3335,0
|
|
20231031,172300,9482779480,3335,3335,3335,3335,0
|
|
20231031,172200,9482779480,3335,3335,3335,3335,0
|
|
20231031,172100,9482779480,3335,3335,3335,3335,0
|
|
20231031,172000,9482779480,3335,3335,3335,3335,0
|
|
20231031,171900,9482779480,3335,3335,3335,3335,0
|
|
20231031,171800,9482779480,3335,3335,3335,3335,0
|
|
20231031,171700,9482779480,3335,3335,3335,3335,0
|
|
20231031,171600,9482779480,3335,3335,3335,3335,0
|
|
20231031,171500,9482779480,3335,3335,3335,3335,0
|
|
20231031,171400,9482779480,3335,3335,3335,3335,0
|
|
20231031,171300,9482779480,3335,3335,3335,3335,0
|
|
20231031,171200,9482779480,3335,3335,3335,3335,0
|
|
20231031,171100,9482779480,3335,3335,3335,3335,0
|
|
20231031,171000,9482779480,3335,3335,3335,3335,0
|
|
20231031,170900,9482779480,3335,3335,3335,3335,0
|
|
20231031,170800,9482779480,3335,3335,3335,3335,0
|
|
20231031,170700,9482779480,3335,3335,3335,3335,0
|
|
20231031,170600,9482779480,3335,3335,3335,3335,0
|
|
20231031,170500,9482779480,3335,3335,3335,3335,0
|
|
20231031,170400,9482779480,3335,3335,3335,3335,0
|
|
20231031,170300,9482779480,3335,3335,3335,3335,0
|
|
20231031,170200,9482779480,3335,3335,3335,3335,0
|
|
20231031,170100,9482779480,3335,3335,3335,3335,0
|
|
20231031,170000,9482779480,3335,3335,3335,3335,0
|
|
20231031,165900,9482779480,3335,3335,3335,3335,0
|
|
20231031,165800,9482779480,3335,3335,3335,3335,0
|
|
20231031,165700,9482779480,3335,3335,3335,3335,0
|
|
20231031,165600,9482779480,3335,3335,3335,3335,0
|
|
20231031,165500,9482779480,3335,3335,3335,3335,25214
|
|
20231031,165400,9482779480,3335,3335,3335,3335,0
|
|
20231031,165300,9482779480,3335,3335,3335,3335,0
|
|
20231031,165200,9482779480,3335,3335,3335,3335,0
|
|
20231031,165100,9482779480,3335,3335,3335,3335,0
|
|
20231031,165000,9482779480,3335,3335,3335,3335,0
|
|
20231031,164900,9482779480,3335,3335,3335,3335,0
|
|
20231031,164800,9482779480,3335,3335,3335,3335,0
|
|
20231031,164700,9482779480,3335,3335,3335,3335,0
|
|
20231031,164600,9482779480,3335,3335,3335,3335,0
|
|
20231031,164500,9482779480,3335,3335,3335,3335,0
|
|
20231031,164400,9482779480,3335,3335,3335,3335,0
|
|
20231031,164300,9482779480,3335,3335,3335,3335,0
|
|
20231031,164200,9482779480,3335,3335,3335,3335,0
|
|
20231031,164100,9482779480,3335,3335,3335,3335,0
|
|
20231031,164000,9482779480,3335,3335,3335,3335,0
|
|
20231031,163900,9482779480,3335,3335,3335,3335,0
|
|
20231031,163800,9482779480,3335,3335,3335,3335,0
|
|
20231031,163700,9482779480,3335,3335,3335,3335,0
|
|
20231031,163600,9482779480,3335,3335,3335,3335,0
|
|
20231031,163500,9482779480,3335,3335,3335,3335,0
|
|
20231031,163400,9482779480,3335,3335,3335,3335,0
|
|
20231031,163300,9482779480,3335,3335,3335,3335,0
|
|
20231031,163200,9482779480,3335,3335,3335,3335,0
|
|
20231031,163100,9482779480,3335,3335,3335,3335,0
|
|
20231031,163000,9482779480,3335,3335,3335,3335,0
|
|
20231031,162900,9482779480,3335,3335,3335,3335,0
|
|
20231031,162800,9482779480,3335,3335,3335,3335,0
|
|
20231031,162700,9482779480,3335,3335,3335,3335,0
|
|
20231031,162600,9482779480,3335,3335,3335,3335,0
|
|
20231031,162500,9482779480,3335,3335,3335,3335,25214
|
|
20231031,162400,9482779480,3335,3335,3335,3335,0
|
|
20231031,162300,9482779480,3335,3335,3335,3335,0
|
|
20231031,162200,9482779480,3335,3335,3335,3335,0
|
|
20231031,162100,9482779480,3335,3335,3335,3335,0
|
|
20231031,162000,9482779480,3335,3335,3335,3335,0
|
|
20231031,161900,9482779480,3335,3335,3335,3335,0
|
|
20231031,161800,9482779480,3335,3335,3335,3335,0
|
|
20231031,161700,9482779480,3335,3335,3335,3335,0
|
|
20231031,161600,9482779480,3335,3335,3335,3335,0
|
|
20231031,161500,9482779480,3335,3335,3335,3335,0
|
|
20231031,161400,9482779480,3335,3335,3335,3335,0
|
|
20231031,161300,9482779480,3335,3335,3335,3335,0
|
|
20231031,161200,9482779480,3335,3335,3335,3335,0
|
|
20231031,161100,9482779480,3335,3335,3335,3335,0
|
|
20231031,161000,9482779480,3335,3335,3335,3335,0
|
|
20231031,160900,9482779480,3335,3335,3335,3335,0
|
|
20231031,160800,9482779480,3335,3335,3335,3335,0
|
|
20231031,160700,9482779480,3335,3335,3335,3335,0
|
|
20231031,160600,9482779480,3335,3335,3335,3335,0
|
|
20231031,160500,9482779480,3335,3335,3335,3335,0
|
|
20231031,160400,9482779480,3335,3335,3335,3335,0
|
|
20231031,160300,9482779480,3335,3335,3335,3335,0
|
|
20231031,160200,9482779480,3335,3335,3335,3335,0
|
|
20231031,160100,9482779480,3335,3335,3335,3335,0
|
|
20231031,160000,9482779480,3335,3335,3335,3335,0
|
|
20231031,155900,9482779480,3335,3335,3335,3335,0
|
|
20231031,155800,9482779480,3335,3335,3335,3335,0
|
|
20231031,155700,9482779480,3335,3335,3335,3335,0
|
|
20231031,155600,9482779480,3335,3335,3335,3335,0
|
|
20231031,155500,9482779480,3335,3335,3335,3335,25214
|
|
20231031,155400,9482779480,3335,3335,3335,3335,0
|
|
20231031,155300,9482779480,3335,3335,3335,3335,0
|
|
20231031,155200,9482779480,3335,3335,3335,3335,0
|
|
20231031,155100,9482779480,3335,3335,3335,3335,0
|
|
20231031,155000,9482779480,3335,3335,3335,3335,0
|
|
20231031,154900,9482779480,3335,3335,3335,3335,0
|
|
20231031,154800,9482779480,3335,3335,3335,3335,0
|
|
20231031,154700,9482779480,3335,3335,3335,3335,0
|
|
20231031,154600,9482779480,3335,3335,3335,3335,0
|
|
20231031,154500,9482779480,3335,3335,3335,3335,0
|
|
20231031,154400,9482779480,3335,3335,3335,3335,0
|
|
20231031,154300,9482779480,3335,3335,3335,3335,0
|
|
20231031,154200,9482779480,3335,3335,3335,3335,0
|
|
20231031,154100,9482779480,3335,3335,3335,3335,0
|
|
20231031,154000,9482779480,3335,3335,3335,3335,0
|
|
20231031,153900,9482779480,3335,3335,3335,3335,0
|
|
20231031,153800,9482779480,3335,3335,3335,3335,0
|
|
20231031,153700,9482779480,3335,3335,3335,3335,0
|
|
20231031,153600,9482779480,3335,3335,3335,3335,0
|
|
20231031,153500,9482779480,3335,3335,3335,3335,0
|
|
20231031,153400,9482779480,3335,3335,3335,3335,0
|
|
20231031,153300,9482779480,3335,3335,3335,3335,0
|
|
20231031,153200,9482779480,3335,3335,3335,3335,0
|
|
20231031,153100,9482779480,3335,3335,3335,3335,0
|
|
20231031,153000,9482779480,3335,3335,3335,3335,25214
|
|
20231031,152900,9398690790,3360,3360,3360,3360,0
|
|
20231031,152800,9398690790,3360,3360,3360,3360,0
|
|
20231031,152700,9398690790,3360,3360,3360,3360,0
|
|
20231031,152600,9398690790,3360,3360,3360,3360,0
|
|
20231031,152500,9398690790,3360,3360,3360,3360,0
|
|
20231031,152400,9398690790,3360,3360,3360,3360,0
|
|
20231031,152300,9398690790,3360,3360,3360,3360,0
|
|
20231031,152200,9398690790,3360,3360,3360,3360,0
|
|
20231031,152100,9398690790,3360,3360,3360,3360,0
|
|
20231031,152000,9398690790,3360,3360,3360,3360,0
|
|
20231031,151900,9398690790,3360,3345,3365,3335,21467
|
|
20231031,151800,9326592070,3345,3355,3355,3325,34324
|
|
20231031,151700,9211993770,3355,3360,3360,3355,4136
|
|
20231031,151600,9198117460,3360,3350,3360,3350,7794
|
|
20231031,151500,9171983785,3355,3355,3355,3350,4658
|
|
20231031,151400,9156362730,3355,3355,3360,3350,12960
|
|
20231031,151300,9112912520,3360,3360,3360,3355,4602
|
|
20231031,151200,9097468060,3360,3355,3360,3355,2497
|
|
20231031,151100,9089090370,3355,3355,3355,3350,2938
|
|
20231031,151000,9079237935,3360,3355,3365,3355,5688
|
|
20231031,150900,9060132540,3365,3355,3365,3355,2161
|
|
20231031,150800,9052878375,3355,3350,3365,3350,5381
|
|
20231031,150700,9034849185,3350,3350,3355,3350,7391
|
|
20231031,150600,9010087725,3355,3360,3370,3350,10643
|
|
20231031,150500,8974384840,3355,3360,3370,3355,8204
|
|
20231031,150400,8946823720,3360,3355,3365,3355,6891
|
|
20231031,150300,8923676260,3355,3370,3375,3355,8801
|
|
20231031,150200,8894083910,3370,3375,3375,3370,4674
|
|
20231031,150100,8878331650,3375,3385,3385,3370,10805
|
|
20231031,150000,8841847420,3380,3390,3400,3375,11020
|
|
20231031,145900,8804592765,3390,3405,3405,3385,39510
|
|
20231031,145800,8670400940,3400,3405,3405,3400,1748
|
|
20231031,145700,8664449255,3405,3410,3410,3400,7297
|
|
20231031,145600,8639606340,3410,3410,3415,3405,1049
|
|
20231031,145500,8636034375,3405,3410,3410,3405,5237
|
|
20231031,145400,8618202375,3405,3425,3425,3405,4270
|
|
20231031,145300,8603638235,3425,3420,3425,3410,4646
|
|
20231031,145200,8587752630,3410,3415,3415,3410,1787
|
|
20231031,145100,8581654795,3415,3420,3420,3415,2016
|
|
20231031,145000,8574770075,3415,3415,3420,3415,955
|
|
20231031,144900,8571507410,3415,3415,3415,3415,1754
|
|
20231031,144800,8565517500,3415,3410,3415,3410,2627
|
|
20231031,144700,8556559420,3415,3420,3420,3415,7320
|
|
20231031,144600,8531548700,3420,3420,3420,3420,191
|
|
20231031,144500,8530895480,3410,3415,3415,3410,1652
|
|
20231031,144400,8525257995,3410,3420,3420,3410,2664
|
|
20231031,144300,8516164615,3420,3420,3420,3420,124
|
|
20231031,144200,8515740535,3420,3425,3425,3420,48
|
|
20231031,144100,8515576320,3425,3425,3425,3425,73
|
|
20231031,144000,8515326295,3425,3415,3425,3410,1162
|
|
20231031,143900,8511361620,3410,3425,3425,3410,6280
|
|
20231031,143800,8489923310,3415,3415,3425,3415,1615
|
|
20231031,143700,8484407735,3425,3415,3425,3415,680
|
|
20231031,143600,8482083735,3415,3415,3415,3415,210
|
|
20231031,143500,8481366585,3415,3430,3430,3415,13011
|
|
20231031,143400,8436872415,3430,3425,3430,3420,2230
|
|
20231031,143300,8429225305,3420,3430,3430,3420,1406
|
|
20231031,143200,8424409630,3430,3430,3430,3430,54
|
|
20231031,143100,8424224410,3430,3430,3435,3430,834
|
|
20231031,143000,8421363485,3435,3430,3435,3430,473
|
|
20231031,142900,8419739785,3430,3430,3430,3425,783
|
|
20231031,142800,8417057110,3430,3425,3430,3425,284
|
|
20231031,142700,8416083830,3425,3420,3425,3415,1680
|
|
20231031,142600,8410343510,3420,3415,3420,3415,4219
|
|
20231031,142500,8395935100,3420,3415,3420,3415,1589
|
|
20231031,142400,8390506220,3415,3420,3420,3415,664
|
|
20231031,142300,8388236765,3420,3420,3420,3420,29
|
|
20231031,142200,8388137585,3420,3420,3420,3415,518
|
|
20231031,142100,8386366525,3430,3420,3430,3410,2296
|
|
20231031,142000,8378520370,3420,3415,3420,3415,1214
|
|
20231031,141900,8374371370,3415,3415,3415,3410,3224
|
|
20231031,141800,8363363690,3415,3425,3430,3410,5429
|
|
20231031,141700,8344804565,3425,3430,3430,3425,376
|
|
20231031,141600,8343515920,3430,3430,3435,3420,1855
|
|
20231031,141500,8337158275,3430,3425,3430,3425,332
|
|
20231031,141400,8336021050,3420,3420,3420,3420,113
|
|
20231031,141300,8335634590,3420,3410,3420,3410,6183
|
|
20231031,141200,8314519330,3415,3415,3415,3410,1032
|
|
20231031,141100,8310998050,3415,3410,3415,3410,2991
|
|
20231031,141000,8300787605,3410,3415,3415,3410,2433
|
|
20231031,140900,8292489835,3415,3415,3415,3410,1988
|
|
20231031,140800,8285705435,3415,3415,3420,3410,2180
|
|
20231031,140700,8278260860,3415,3415,3425,3415,2226
|
|
20231031,140600,8270657770,3415,3415,3420,3410,13119
|
|
20231031,140500,8225856750,3415,3420,3420,3415,4709
|
|
20231031,140400,8209761150,3420,3430,3430,3420,7788
|
|
20231031,140300,8183090170,3430,3435,3435,3430,7609
|
|
20231031,140200,8156990300,3430,3430,3435,3430,1761
|
|
20231031,140100,8150950060,3430,3430,3435,3430,3052
|
|
20231031,140000,8140468965,3430,3435,3435,3430,2258
|
|
20231031,135900,8132718525,3440,3435,3440,3435,553
|
|
20231031,135800,8130817770,3435,3440,3440,3430,5661
|
|
20231031,135700,8111362470,3440,3440,3445,3440,4818
|
|
20231031,135600,8094787300,3440,3440,3445,3440,1628
|
|
20231031,135500,8089183770,3445,3445,3455,3440,4300
|
|
20231031,135400,8074371105,3445,3455,3455,3445,10750
|
|
20231031,135300,8037304300,3455,3460,3460,3450,2976
|
|
20231031,135200,8027024225,3460,3460,3460,3450,1552
|
|
20231031,135100,8021662140,3460,3450,3460,3450,5660
|
|
20231031,135000,8002116615,3455,3455,3455,3450,1980
|
|
20231031,134900,7995276170,3455,3450,3455,3450,7087
|
|
20231031,134800,7970801050,3450,3465,3465,3450,24411
|
|
20231031,134700,7886337165,3475,3470,3475,3465,11001
|
|
20231031,134600,7848172500,3470,3485,3485,3470,6928
|
|
20231031,134500,7824097195,3480,3480,3490,3475,1295
|
|
20231031,134400,7819585650,3480,3480,3480,3480,2796
|
|
20231031,134300,7809855570,3480,3485,3485,3480,1793
|
|
20231031,134200,7803613410,3485,3485,3490,3485,512
|
|
20231031,134100,7801829080,3485,3485,3485,3485,31
|
|
20231031,134000,7801721045,3485,3485,3485,3485,388
|
|
20231031,133900,7800368865,3485,3480,3485,3480,1019
|
|
20231031,133800,7796817675,3480,3480,3480,3480,1030
|
|
20231031,133700,7793233275,3485,3480,3485,3480,662
|
|
20231031,133600,7790929510,3480,3480,3480,3480,48
|
|
20231031,133500,7790762470,3480,3480,3480,3480,579
|
|
20231031,133400,7788747550,3475,3485,3485,3475,2401
|
|
20231031,133300,7780392490,3480,3480,3485,3480,191
|
|
20231031,133200,7779727805,3480,3485,3485,3475,3924
|
|
20231031,133100,7766068090,3485,3490,3490,3485,655
|
|
20231031,133000,7763785410,3490,3485,3490,3485,637
|
|
20231031,132900,7761563585,3480,3480,3480,3480,508
|
|
20231031,132800,7759795745,3480,3480,3480,3480,602
|
|
20231031,132700,7757700785,3470,3470,3470,3470,0
|
|
20231031,132600,7757700785,3470,3480,3480,3470,2046
|
|
20231031,132500,7750588785,3480,3475,3480,3470,3901
|
|
20231031,132400,7737026190,3475,3475,3480,3470,5824
|
|
20231031,132300,7716788015,3475,3485,3485,3475,1910
|
|
20231031,132200,7710141105,3480,3480,3485,3475,2351
|
|
20231031,132100,7701960140,3480,3485,3485,3480,229
|
|
20231031,132000,7701163140,3485,3485,3485,3485,1
|
|
20231031,131900,7701159655,3485,3485,3485,3485,1
|
|
20231031,131800,7701156170,3480,3480,3480,3480,250
|
|
20231031,131700,7700286170,3480,3480,3480,3480,1000
|
|
20231031,131600,7696806170,3480,3485,3485,3480,2384
|
|
20231031,131500,7688507345,3485,3485,3485,3485,4400
|
|
20231031,131400,7673173345,3485,3480,3490,3480,2037
|
|
20231031,131300,7666076575,3480,3485,3485,3480,1374
|
|
20231031,131200,7661292920,3480,3485,3485,3480,4222
|
|
20231031,131100,7646596015,3485,3485,3485,3485,38
|
|
20231031,131000,7646463585,3485,3485,3490,3485,806
|
|
20231031,130900,7643653685,3485,3480,3485,3480,4780
|
|
20231031,130800,7627004815,3480,3480,3480,3480,1012
|
|
20231031,130700,7623483055,3485,3485,3485,3485,160
|
|
20231031,130600,7622925455,3485,3480,3485,3475,703
|
|
20231031,130500,7620481425,3480,3485,3490,3480,4775
|
|
20231031,130400,7603848300,3485,3485,3490,3485,38
|
|
20231031,130300,7603715720,3485,3480,3485,3475,1161
|
|
20231031,130200,7599676330,3475,3480,3480,3475,145
|
|
20231031,130100,7599171825,3480,3480,3480,3480,32
|
|
20231031,130000,7599060465,3480,3480,3480,3480,271
|
|
20231031,125900,7598117385,3480,3480,3480,3480,51
|
|
20231031,125800,7597939905,3480,3480,3480,3480,1234
|
|
20231031,125700,7593645585,3480,3480,3480,3480,115
|
|
20231031,125600,7593245385,3480,3480,3480,3475,765
|
|
20231031,125500,7590583685,3475,3480,3480,3475,2012
|
|
20231031,125400,7583591955,3480,3480,3480,3475,453
|
|
20231031,125300,7582015905,3475,3475,3475,3470,533
|
|
20231031,125200,7580165880,3470,3480,3480,3470,3462
|
|
20231031,125100,7568136280,3480,3475,3480,3470,13928
|
|
20231031,125000,7519735170,3475,3475,3480,3475,3488
|
|
20231031,124900,7507607005,3475,3475,3480,3475,4004
|
|
20231031,124800,7493676900,3480,3485,3490,3475,13824
|
|
20231031,124700,7445547700,3485,3485,3490,3485,2074
|
|
20231031,124600,7438319450,3485,3490,3490,3485,4583
|
|
20231031,124500,7422344620,3490,3490,3490,3490,2428
|
|
20231031,124400,7413870900,3490,3495,3495,3485,5941
|
|
20231031,124300,7393143595,3495,3495,3495,3495,4450
|
|
20231031,124200,7377590845,3495,3495,3500,3495,1010
|
|
20231031,124100,7374060410,3495,3500,3500,3495,753
|
|
20231031,124000,7371428665,3495,3500,3500,3495,150
|
|
20231031,123900,7370903675,3500,3500,3500,3500,856
|
|
20231031,123800,7367907675,3500,3495,3500,3495,1388
|
|
20231031,123700,7363056475,3500,3500,3500,3500,857
|
|
20231031,123600,7360056975,3500,3510,3510,3495,1531
|
|
20231031,123500,7354701270,3495,3510,3510,3495,4672
|
|
20231031,123400,7338332520,3510,3520,3520,3510,4038
|
|
20231031,123300,7324142840,3520,3520,3520,3520,75
|
|
20231031,123200,7323878840,3515,3515,3515,3515,559
|
|
20231031,123100,7321913955,3510,3505,3510,3500,2087
|
|
20231031,123000,7314592955,3505,3500,3505,3500,590
|
|
20231031,122900,7312527455,3500,3500,3500,3500,5940
|
|
20231031,122800,7291737455,3500,3495,3500,3490,8322
|
|
20231031,122700,7262691215,3495,3500,3505,3490,2953
|
|
20231031,122600,7252368355,3495,3500,3500,3495,351
|
|
20231031,122500,7251139870,3500,3500,3500,3495,564
|
|
20231031,122400,7249168360,3500,3500,3505,3500,425
|
|
20231031,122300,7247680835,3500,3495,3500,3495,1467
|
|
20231031,122200,7242552350,3495,3500,3500,3495,934
|
|
20231031,122100,7239286995,3500,3510,3510,3495,2143
|
|
20231031,122000,7231783505,3500,3510,3510,3500,566
|
|
20231031,121900,7229801935,3515,3495,3515,3495,4531
|
|
20231031,121800,7213934770,3495,3510,3510,3495,7697
|
|
20231031,121700,7186996530,3510,3505,3510,3505,1348
|
|
20231031,121600,7182269635,3505,3505,3510,3500,6807
|
|
20231031,121500,7158410250,3510,3510,3515,3510,4724
|
|
20231031,121400,7141828720,3515,3515,3520,3510,1651
|
|
20231031,121300,7136026745,3520,3525,3525,3520,2034
|
|
20231031,121200,7128867030,3525,3520,3525,3515,1350
|
|
20231031,121100,7124114760,3525,3525,3525,3520,480
|
|
20231031,121000,7122424200,3525,3525,3525,3525,1091
|
|
20231031,120900,7118578425,3525,3520,3525,3520,1635
|
|
20231031,120800,7112815265,3515,3520,3520,3510,1904
|
|
20231031,120700,7106127930,3510,3525,3525,3510,9469
|
|
20231031,120600,7072837060,3525,3520,3525,3520,1307
|
|
20231031,120500,7068234155,3520,3515,3520,3515,1039
|
|
20231031,120400,7064582000,3515,3515,3520,3515,1358
|
|
20231031,120300,7059806085,3515,3520,3520,3515,1437
|
|
20231031,120200,7054748345,3520,3520,3520,3515,192
|
|
20231031,120100,7054072510,3515,3520,3520,3515,1810
|
|
20231031,120000,7047702545,3515,3520,3520,3515,3657
|
|
20231031,115900,7034840930,3520,3520,3525,3520,4683
|
|
20231031,115800,7018356765,3530,3530,3530,3520,2132
|
|
20231031,115700,7010833520,3530,3525,3530,3520,3449
|
|
20231031,115600,6998684030,3525,3530,3540,3525,4817
|
|
20231031,115500,6981688325,3540,3540,3540,3525,14400
|
|
20231031,115400,6930877515,3540,3545,3550,3540,644
|
|
20231031,115300,6928591840,3540,3560,3560,3540,13722
|
|
20231031,115200,6879836255,3560,3555,3565,3555,2502
|
|
20231031,115100,6870930720,3555,3540,3555,3535,2894
|
|
20231031,115000,6860665130,3535,3550,3550,3535,6399
|
|
20231031,114900,6837995000,3550,3555,3555,3545,1981
|
|
20231031,114800,6830957260,3555,3555,3560,3540,6925
|
|
20231031,114700,6806367965,3555,3555,3560,3555,4648
|
|
20231031,114600,6789835105,3560,3560,3560,3550,10055
|
|
20231031,114500,6754098910,3560,3570,3570,3555,12864
|
|
20231031,114400,6708204570,3570,3545,3580,3545,56592
|
|
20231031,114300,6506610600,3525,3515,3545,3515,8906
|
|
20231031,114200,6475175580,3515,3520,3520,3515,2854
|
|
20231031,114100,6465134540,3520,3520,3520,3515,5227
|
|
20231031,114000,6446740960,3520,3525,3530,3515,6753
|
|
20231031,113900,6422954590,3525,3525,3525,3520,7599
|
|
20231031,113800,6396169130,3525,3520,3525,3520,2215
|
|
20231031,113700,6388362565,3525,3520,3525,3520,2386
|
|
20231031,113600,6379961140,3520,3515,3520,3515,2349
|
|
20231031,113500,6371701655,3515,3515,3515,3510,1229
|
|
20231031,113400,6367381970,3515,3525,3525,3515,5034
|
|
20231031,113300,6349644040,3530,3525,3530,3525,2272
|
|
20231031,113200,6341633955,3520,3525,3525,3520,2454
|
|
20231031,113100,6332993955,3525,3515,3525,3515,6588
|
|
20231031,113000,6309814710,3515,3505,3515,3505,1278
|
|
20231031,112900,6305323110,3515,3515,3515,3505,3783
|
|
20231031,112800,6292043265,3515,3510,3515,3510,330
|
|
20231031,112700,6290883455,3510,3500,3510,3500,9500
|
|
20231031,112600,6257600555,3510,3500,3510,3500,835
|
|
20231031,112500,6254669905,3500,3510,3510,3500,1981
|
|
20231031,112400,6247727645,3510,3495,3510,3495,6072
|
|
20231031,112300,6226457365,3490,3490,3490,3485,1675
|
|
20231031,112200,6220612695,3490,3495,3495,3480,4364
|
|
20231031,112100,6205403980,3495,3490,3495,3490,662
|
|
20231031,112000,6203093115,3485,3485,3485,3485,1442
|
|
20231031,111900,6198067745,3480,3480,3480,3475,3546
|
|
20231031,111800,6185730005,3475,3475,3485,3475,1632
|
|
20231031,111700,6180058735,3475,3470,3475,3470,5288
|
|
20231031,111600,6161683650,3475,3475,3480,3475,3583
|
|
20231031,111500,6149232110,3470,3495,3495,3470,24692
|
|
20231031,111400,6063316350,3495,3490,3495,3490,4235
|
|
20231031,111300,6048533240,3490,3485,3490,3485,2386
|
|
20231031,111200,6040214730,3485,3490,3495,3485,1778
|
|
20231031,111100,6034010935,3495,3490,3495,3490,1238
|
|
20231031,111000,6029687560,3490,3485,3495,3485,5627
|
|
20231031,110900,6010063070,3490,3490,3495,3485,5955
|
|
20231031,110800,5989285015,3490,3490,3490,3490,193
|
|
20231031,110700,5988611445,3490,3500,3500,3490,6088
|
|
20231031,110600,5967345785,3500,3495,3500,3495,5097
|
|
20231031,110500,5949531760,3500,3495,3500,3490,9362
|
|
20231031,110400,5916816685,3495,3490,3495,3490,3789
|
|
20231031,110300,5903578765,3490,3495,3500,3490,33380
|
|
20231031,110200,5787027160,3495,3500,3505,3495,17945
|
|
20231031,110100,5724238500,3500,3505,3505,3500,30743
|
|
20231031,110000,5616511930,3510,3510,3510,3505,5011
|
|
20231031,105900,5598926605,3515,3515,3515,3510,18557
|
|
20231031,105800,5533777480,3515,3515,3520,3515,3447
|
|
20231031,105700,5521651730,3515,3520,3530,3515,8681
|
|
20231031,105600,5491094625,3520,3530,3530,3520,2389
|
|
20231031,105500,5482671820,3530,3525,3530,3525,3415
|
|
20231031,105400,5470631295,3525,3540,3545,3525,17834
|
|
20231031,105300,5407643310,3535,3525,3535,3520,6236
|
|
20231031,105200,5385667465,3530,3525,3530,3525,8606
|
|
20231031,105100,5355302385,3530,3540,3540,3530,12878
|
|
20231031,105000,5309775380,3540,3550,3555,3540,9249
|
|
20231031,104900,5277007455,3550,3550,3555,3545,4248
|
|
20231031,104800,5261928075,3555,3560,3560,3550,15358
|
|
20231031,104700,5207365515,3560,3560,3565,3550,23308
|
|
20231031,104600,5124471410,3555,3565,3565,3550,20265
|
|
20231031,104500,5052352350,3570,3550,3575,3550,26858
|
|
20231031,104400,4956656360,3550,3550,3555,3535,5118
|
|
20231031,104300,4938492250,3550,3550,3555,3535,10364
|
|
20231031,104200,4901771250,3545,3555,3565,3545,8680
|
|
20231031,104100,4870928190,3555,3545,3565,3540,15418
|
|
20231031,104000,4816255495,3545,3560,3560,3545,14450
|
|
20231031,103900,4764899790,3560,3575,3580,3555,45013
|
|
20231031,103800,4604561065,3575,3565,3580,3565,20802
|
|
20231031,103700,4530239380,3565,3595,3595,3565,50136
|
|
20231031,103600,4350884760,3595,3565,3595,3555,44858
|
|
20231031,103500,4190323220,3560,3580,3590,3560,86895
|
|
20231031,103400,3879287215,3580,3575,3585,3565,40890
|
|
20231031,103300,3733049465,3570,3555,3580,3545,59975
|
|
20231031,103200,3518871860,3550,3545,3550,3540,9102
|
|
20231031,103100,3486572515,3545,3550,3550,3540,8186
|
|
20231031,103000,3457554205,3550,3555,3560,3545,13877
|
|
20231031,102900,3408264665,3555,3540,3560,3540,11533
|
|
20231031,102800,3367276735,3550,3530,3550,3530,9094
|
|
20231031,102700,3335115365,3530,3535,3535,3520,9030
|
|
20231031,102600,3303260320,3535,3535,3535,3520,13384
|
|
20231031,102500,3256042165,3530,3560,3565,3530,26160
|
|
20231031,102400,3163301525,3565,3550,3565,3545,33052
|
|
20231031,102300,3045634865,3550,3555,3555,3545,7320
|
|
20231031,102200,3019644650,3555,3525,3555,3520,32759
|
|
20231031,102100,2903639825,3525,3515,3525,3510,3783
|
|
20231031,102000,2890336050,3520,3515,3525,3515,4319
|
|
20231031,101900,2875133155,3515,3530,3530,3515,3670
|
|
20231031,101800,2862197580,3530,3520,3530,3520,3139
|
|
20231031,101700,2851118780,3510,3530,3530,3510,10817
|
|
20231031,101600,2813033560,3530,3535,3540,3525,14816
|
|
20231031,101500,2760722470,3535,3535,3535,3530,9452
|
|
20231031,101400,2727314565,3540,3530,3540,3525,9514
|
|
20231031,101300,2693735640,3525,3525,3530,3520,17422
|
|
20231031,101200,2632340895,3520,3525,3525,3520,20952
|
|
20231031,101100,2558532645,3530,3515,3530,3500,7956
|
|
20231031,101000,2530520520,3515,3495,3515,3495,18912
|
|
20231031,100900,2464229620,3495,3500,3505,3490,793
|
|
20231031,100800,2461456085,3505,3495,3505,3490,1871
|
|
20231031,100700,2454924100,3490,3505,3505,3490,10429
|
|
20231031,100600,2418415370,3505,3500,3505,3495,486
|
|
20231031,100500,2416715610,3500,3505,3505,3500,8767
|
|
20231031,100400,2386026230,3505,3505,3505,3500,5703
|
|
20231031,100300,2366048105,3505,3505,3505,3500,7294
|
|
20231031,100200,2340500675,3510,3490,3510,3490,7438
|
|
20231031,100100,2314497550,3495,3490,3495,3485,3725
|
|
20231031,100000,2301494420,3495,3475,3495,3470,10274
|
|
20231031,095900,2265724550,3475,3480,3480,3465,7187
|
|
20231031,095800,2240778635,3480,3480,3480,3480,378
|
|
20231031,095700,2239463195,3480,3465,3480,3465,168
|
|
20231031,095600,2238880280,3465,3470,3480,3465,6860
|
|
20231031,095500,2215089565,3470,3475,3475,3470,2911
|
|
20231031,095400,2204973895,3480,3475,3485,3475,865
|
|
20231031,095300,2201964305,3480,3490,3490,3480,5077
|
|
20231031,095200,2184290865,3490,3480,3490,3480,2261
|
|
20231031,095100,2176416845,3480,3485,3490,3480,6475
|
|
20231031,095000,2153873745,3485,3495,3495,3485,1806
|
|
20231031,094900,2147579025,3480,3485,3485,3475,1936
|
|
20231031,094800,2140842395,3495,3470,3495,3470,3330
|
|
20231031,094700,2129224820,3480,3470,3480,3465,5448
|
|
20231031,094600,2110318105,3470,3480,3480,3470,2481
|
|
20231031,094500,2101704720,3480,3480,3485,3480,5446
|
|
20231031,094400,2082726670,3480,3465,3485,3460,2137
|
|
20231031,094300,2075306455,3460,3465,3470,3460,10026
|
|
20231031,094200,2040580825,3470,3485,3485,3470,14069
|
|
20231031,094100,1991705710,3485,3480,3490,3480,8332
|
|
20231031,094000,1962699770,3480,3495,3500,3480,18736
|
|
20231031,093900,1897342915,3500,3495,3500,3495,2329
|
|
20231031,093800,1889202775,3500,3500,3505,3500,5106
|
|
20231031,093700,1871327930,3500,3505,3505,3495,11428
|
|
20231031,093600,1831329040,3505,3505,3505,3500,6764
|
|
20231031,093500,1807621380,3505,3515,3515,3505,18114
|
|
20231031,093400,1744059395,3515,3515,3515,3510,4121
|
|
20231031,093300,1729586400,3515,3510,3515,3510,1762
|
|
20231031,093200,1723398560,3510,3510,3515,3510,2252
|
|
20231031,093100,1715488755,3510,3505,3510,3500,5163
|
|
20231031,093000,1697394070,3500,3515,3515,3500,17335
|
|
20231031,092900,1636583045,3515,3515,3515,3515,6164
|
|
20231031,092800,1614916585,3515,3515,3520,3510,8420
|
|
20231031,092700,1585329100,3515,3520,3525,3515,14373
|
|
20231031,092600,1534779620,3525,3525,3530,3515,11101
|
|
20231031,092500,1495687920,3530,3530,3530,3525,2240
|
|
20231031,092400,1487783495,3530,3530,3540,3525,6282
|
|
20231031,092300,1465599150,3535,3535,3540,3530,8768
|
|
20231031,092200,1434595660,3535,3525,3540,3520,19647
|
|
20231031,092100,1365181980,3520,3510,3525,3510,6526
|
|
20231031,092000,1342223665,3510,3515,3515,3505,9033
|
|
20231031,091900,1310507670,3515,3550,3555,3510,33244
|
|
20231031,091800,1193035260,3550,3565,3565,3550,49444
|
|
20231031,091700,1017126335,3555,3545,3565,3535,57395
|
|
20231031,091600,813246175,3545,3505,3545,3505,36145
|
|
20231031,091500,685695130,3510,3510,3510,3500,3195
|
|
20231031,091400,674493545,3510,3500,3510,3495,4749
|
|
20231031,091300,657842220,3500,3520,3520,3500,23300
|
|
20231031,091200,576121875,3515,3510,3520,3510,11040
|
|
20231031,091100,537338400,3510,3500,3510,3500,8682
|
|
20231031,091000,506944885,3510,3515,3515,3495,11899
|
|
20231031,090900,465231845,3510,3505,3515,3505,9432
|
|
20231031,090800,432138575,3505,3500,3510,3495,8173
|
|
20231031,090700,403515400,3495,3500,3500,3490,5724
|
|
20231031,090600,383524165,3490,3510,3510,3490,15360
|
|
20231031,090500,329748235,3510,3495,3510,3495,6826
|
|
20231031,090400,305811600,3495,3490,3505,3485,12286
|
|
20231031,090300,262870025,3490,3485,3490,3475,5437
|
|
20231031,090200,243938050,3475,3475,3495,3465,16949
|
|
20231031,090100,185042265,3480,3440,3490,3440,8761
|
|
20231031,090000,154586395,3440,3445,3495,3405,35602
|