577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,183400,4666123550,26450,26450,26450,26450,6579
|
|
20231031,183300,4666123550,26450,26450,26450,26450,0
|
|
20231031,183200,4666123550,26450,26450,26450,26450,0
|
|
20231031,183100,4666123550,26450,26450,26450,26450,0
|
|
20231031,183000,4666123550,26450,26450,26450,26450,0
|
|
20231031,182900,4666123550,26450,26450,26450,26450,0
|
|
20231031,182800,4666123550,26450,26450,26450,26450,0
|
|
20231031,182700,4666123550,26450,26450,26450,26450,0
|
|
20231031,182600,4666123550,26450,26450,26450,26450,0
|
|
20231031,182500,4666123550,26450,26450,26450,26450,0
|
|
20231031,182400,4666123550,26450,26450,26450,26450,0
|
|
20231031,182300,4666123550,26450,26450,26450,26450,0
|
|
20231031,182200,4666123550,26450,26450,26450,26450,0
|
|
20231031,182100,4666123550,26450,26450,26450,26450,0
|
|
20231031,182000,4666123550,26450,26450,26450,26450,0
|
|
20231031,181900,4666123550,26450,26450,26450,26450,0
|
|
20231031,181800,4666123550,26450,26450,26450,26450,0
|
|
20231031,181700,4666123550,26450,26450,26450,26450,0
|
|
20231031,181600,4666123550,26450,26450,26450,26450,0
|
|
20231031,181500,4666123550,26450,26450,26450,26450,0
|
|
20231031,181400,4666123550,26450,26450,26450,26450,0
|
|
20231031,181300,4666123550,26450,26450,26450,26450,0
|
|
20231031,181200,4666123550,26450,26450,26450,26450,0
|
|
20231031,181100,4666123550,26450,26450,26450,26450,0
|
|
20231031,181000,4666123550,26450,26450,26450,26450,0
|
|
20231031,180900,4666123550,26450,26450,26450,26450,0
|
|
20231031,180800,4666123550,26450,26450,26450,26450,0
|
|
20231031,180700,4666123550,26450,26450,26450,26450,0
|
|
20231031,180600,4666123550,26450,26450,26450,26450,0
|
|
20231031,180500,4666123550,26450,26450,26450,26450,0
|
|
20231031,180400,4666123550,26450,26450,26450,26450,6579
|
|
20231031,180300,4666123550,26450,26450,26450,26450,0
|
|
20231031,180200,4666123550,26450,26450,26450,26450,0
|
|
20231031,180100,4666123550,26450,26450,26450,26450,0
|
|
20231031,180000,4666123550,26450,26450,26450,26450,0
|
|
20231031,175900,4666123550,26450,26450,26450,26450,0
|
|
20231031,175800,4666123550,26450,26450,26450,26450,0
|
|
20231031,175700,4666123550,26450,26450,26450,26450,0
|
|
20231031,175600,4666123550,26450,26450,26450,26450,0
|
|
20231031,175500,4666123550,26450,26450,26450,26450,0
|
|
20231031,175400,4666123550,26450,26450,26450,26450,0
|
|
20231031,175300,4666123550,26450,26450,26450,26450,0
|
|
20231031,175200,4666123550,26450,26450,26450,26450,0
|
|
20231031,175100,4666123550,26450,26450,26450,26450,0
|
|
20231031,175000,4666123550,26450,26450,26450,26450,0
|
|
20231031,174900,4666123550,26450,26450,26450,26450,0
|
|
20231031,174800,4666123550,26450,26450,26450,26450,0
|
|
20231031,174700,4666123550,26450,26450,26450,26450,0
|
|
20231031,174600,4666123550,26450,26450,26450,26450,0
|
|
20231031,174500,4666123550,26450,26450,26450,26450,0
|
|
20231031,174400,4666123550,26450,26450,26450,26450,0
|
|
20231031,174300,4666123550,26450,26450,26450,26450,0
|
|
20231031,174200,4666123550,26450,26450,26450,26450,0
|
|
20231031,174100,4666123550,26450,26450,26450,26450,0
|
|
20231031,174000,4666123550,26450,26450,26450,26450,0
|
|
20231031,173900,4666123550,26450,26450,26450,26450,0
|
|
20231031,173800,4666123550,26450,26450,26450,26450,0
|
|
20231031,173700,4666123550,26450,26450,26450,26450,0
|
|
20231031,173600,4666123550,26450,26450,26450,26450,0
|
|
20231031,173500,4666123550,26450,26450,26450,26450,0
|
|
20231031,173400,4666123550,26450,26450,26450,26450,6579
|
|
20231031,173300,4666123550,26450,26450,26450,26450,0
|
|
20231031,173200,4666123550,26450,26450,26450,26450,0
|
|
20231031,173100,4666123550,26450,26450,26450,26450,0
|
|
20231031,173000,4666123550,26450,26450,26450,26450,0
|
|
20231031,172900,4666123550,26450,26450,26450,26450,0
|
|
20231031,172800,4666123550,26450,26450,26450,26450,0
|
|
20231031,172700,4666123550,26450,26450,26450,26450,0
|
|
20231031,172600,4666123550,26450,26450,26450,26450,0
|
|
20231031,172500,4666123550,26450,26450,26450,26450,0
|
|
20231031,172400,4666123550,26450,26450,26450,26450,0
|
|
20231031,172300,4666123550,26450,26450,26450,26450,0
|
|
20231031,172200,4666123550,26450,26450,26450,26450,0
|
|
20231031,172100,4666123550,26450,26450,26450,26450,0
|
|
20231031,172000,4666123550,26450,26450,26450,26450,0
|
|
20231031,171900,4666123550,26450,26450,26450,26450,0
|
|
20231031,171800,4666123550,26450,26450,26450,26450,0
|
|
20231031,171700,4666123550,26450,26450,26450,26450,0
|
|
20231031,171600,4666123550,26450,26450,26450,26450,0
|
|
20231031,171500,4666123550,26450,26450,26450,26450,0
|
|
20231031,171400,4666123550,26450,26450,26450,26450,0
|
|
20231031,171300,4666123550,26450,26450,26450,26450,0
|
|
20231031,171200,4666123550,26450,26450,26450,26450,0
|
|
20231031,171100,4666123550,26450,26450,26450,26450,0
|
|
20231031,171000,4666123550,26450,26450,26450,26450,0
|
|
20231031,170900,4666123550,26450,26450,26450,26450,0
|
|
20231031,170800,4666123550,26450,26450,26450,26450,0
|
|
20231031,170700,4666123550,26450,26450,26450,26450,0
|
|
20231031,170600,4666123550,26450,26450,26450,26450,0
|
|
20231031,170500,4666123550,26450,26450,26450,26450,0
|
|
20231031,170400,4666123550,26450,26450,26450,26450,6579
|
|
20231031,170300,4666123550,26450,26450,26450,26450,0
|
|
20231031,170200,4666123550,26450,26450,26450,26450,0
|
|
20231031,170100,4666123550,26450,26450,26450,26450,0
|
|
20231031,170000,4666123550,26450,26450,26450,26450,0
|
|
20231031,165900,4666123550,26450,26450,26450,26450,0
|
|
20231031,165800,4666123550,26450,26450,26450,26450,0
|
|
20231031,165700,4666123550,26450,26450,26450,26450,0
|
|
20231031,165600,4666123550,26450,26450,26450,26450,0
|
|
20231031,165500,4666123550,26450,26450,26450,26450,0
|
|
20231031,165400,4666123550,26450,26450,26450,26450,0
|
|
20231031,165300,4666123550,26450,26450,26450,26450,0
|
|
20231031,165200,4666123550,26450,26450,26450,26450,0
|
|
20231031,165100,4666123550,26450,26450,26450,26450,0
|
|
20231031,165000,4666123550,26450,26450,26450,26450,0
|
|
20231031,164900,4666123550,26450,26450,26450,26450,0
|
|
20231031,164800,4666123550,26450,26450,26450,26450,0
|
|
20231031,164700,4666123550,26450,26450,26450,26450,0
|
|
20231031,164600,4666123550,26450,26450,26450,26450,0
|
|
20231031,164500,4666123550,26450,26450,26450,26450,0
|
|
20231031,164400,4666123550,26450,26450,26450,26450,0
|
|
20231031,164300,4666123550,26450,26450,26450,26450,0
|
|
20231031,164200,4666123550,26450,26450,26450,26450,0
|
|
20231031,164100,4666123550,26450,26450,26450,26450,0
|
|
20231031,164000,4666123550,26450,26450,26450,26450,0
|
|
20231031,163900,4666123550,26450,26450,26450,26450,0
|
|
20231031,163800,4666123550,26450,26450,26450,26450,0
|
|
20231031,163700,4666123550,26450,26450,26450,26450,0
|
|
20231031,163600,4666123550,26450,26450,26450,26450,0
|
|
20231031,163500,4666123550,26450,26450,26450,26450,0
|
|
20231031,163400,4666123550,26450,26450,26450,26450,6579
|
|
20231031,163300,4666123550,26450,26450,26450,26450,0
|
|
20231031,163200,4666123550,26450,26450,26450,26450,0
|
|
20231031,163100,4666123550,26450,26450,26450,26450,0
|
|
20231031,163000,4666123550,26450,26450,26450,26450,0
|
|
20231031,162900,4666123550,26450,26450,26450,26450,0
|
|
20231031,162800,4666123550,26450,26450,26450,26450,0
|
|
20231031,162700,4666123550,26450,26450,26450,26450,0
|
|
20231031,162600,4666123550,26450,26450,26450,26450,0
|
|
20231031,162500,4666123550,26450,26450,26450,26450,0
|
|
20231031,162400,4666123550,26450,26450,26450,26450,0
|
|
20231031,162300,4666123550,26450,26450,26450,26450,0
|
|
20231031,162200,4666123550,26450,26450,26450,26450,0
|
|
20231031,162100,4666123550,26450,26450,26450,26450,0
|
|
20231031,162000,4666123550,26450,26450,26450,26450,0
|
|
20231031,161900,4666123550,26450,26450,26450,26450,0
|
|
20231031,161800,4666123550,26450,26450,26450,26450,0
|
|
20231031,161700,4666123550,26450,26450,26450,26450,0
|
|
20231031,161600,4666123550,26450,26450,26450,26450,0
|
|
20231031,161500,4666123550,26450,26450,26450,26450,0
|
|
20231031,161400,4666123550,26450,26450,26450,26450,0
|
|
20231031,161300,4666123550,26450,26450,26450,26450,0
|
|
20231031,161200,4666123550,26450,26450,26450,26450,0
|
|
20231031,161100,4666123550,26450,26450,26450,26450,0
|
|
20231031,161000,4666123550,26450,26450,26450,26450,0
|
|
20231031,160900,4666123550,26450,26450,26450,26450,0
|
|
20231031,160800,4666123550,26450,26450,26450,26450,0
|
|
20231031,160700,4666123550,26450,26450,26450,26450,0
|
|
20231031,160600,4666123550,26450,26450,26450,26450,0
|
|
20231031,160500,4666123550,26450,26450,26450,26450,0
|
|
20231031,160400,4666123550,26450,26450,26450,26450,6579
|
|
20231031,160300,4666123550,26450,26450,26450,26450,0
|
|
20231031,160200,4666123550,26450,26450,26450,26450,0
|
|
20231031,160100,4666123550,26450,26450,26450,26450,0
|
|
20231031,160000,4666123550,26450,26450,26450,26450,0
|
|
20231031,155900,4666123550,26450,26450,26450,26450,0
|
|
20231031,155800,4666123550,26450,26450,26450,26450,0
|
|
20231031,155700,4666123550,26450,26450,26450,26450,0
|
|
20231031,155600,4666123550,26450,26450,26450,26450,0
|
|
20231031,155500,4666123550,26450,26450,26450,26450,0
|
|
20231031,155400,4666123550,26450,26450,26450,26450,0
|
|
20231031,155300,4666123550,26450,26450,26450,26450,0
|
|
20231031,155200,4666123550,26450,26450,26450,26450,0
|
|
20231031,155100,4666123550,26450,26450,26450,26450,0
|
|
20231031,155000,4666123550,26450,26450,26450,26450,0
|
|
20231031,154900,4666123550,26450,26450,26450,26450,0
|
|
20231031,154800,4666123550,26450,26450,26450,26450,0
|
|
20231031,154700,4666123550,26450,26450,26450,26450,0
|
|
20231031,154600,4666123550,26450,26450,26450,26450,0
|
|
20231031,154500,4666123550,26450,26450,26450,26450,0
|
|
20231031,154400,4666123550,26450,26450,26450,26450,0
|
|
20231031,154300,4666123550,26450,26450,26450,26450,0
|
|
20231031,154200,4666123550,26450,26450,26450,26450,0
|
|
20231031,154100,4666123550,26450,26450,26450,26450,0
|
|
20231031,154000,4666123550,26450,26450,26450,26450,0
|
|
20231031,153900,4666123550,26450,26450,26450,26450,0
|
|
20231031,153800,4666123550,26450,26450,26450,26450,0
|
|
20231031,153700,4666123550,26450,26450,26450,26450,0
|
|
20231031,153600,4666123550,26450,26450,26450,26450,0
|
|
20231031,153500,4666123550,26450,26450,26450,26450,0
|
|
20231031,153400,4666123550,26450,26450,26450,26450,6579
|
|
20231031,153300,4666123550,26450,26450,26450,26450,0
|
|
20231031,153200,4666123550,26450,26450,26450,26450,0
|
|
20231031,153100,4666123550,26450,26450,26450,26450,0
|
|
20231031,153000,4666123550,26450,26450,26450,26450,6579
|
|
20231031,152900,4492109000,26200,26200,26200,26200,0
|
|
20231031,152800,4492109000,26200,26200,26200,26200,0
|
|
20231031,152700,4492109000,26200,26200,26200,26200,0
|
|
20231031,152600,4492109000,26200,26200,26200,26200,0
|
|
20231031,152500,4492109000,26200,26200,26200,26200,0
|
|
20231031,152400,4492109000,26200,26200,26200,26200,0
|
|
20231031,152300,4492109000,26200,26200,26200,26200,0
|
|
20231031,152200,4492109000,26200,26200,26200,26200,0
|
|
20231031,152100,4492109000,26200,26200,26200,26200,0
|
|
20231031,152000,4492109000,26200,26200,26200,26200,0
|
|
20231031,151900,4492109000,26200,26250,26250,26200,283
|
|
20231031,151800,4484690100,26250,26200,26250,26200,101
|
|
20231031,151700,4482040300,26250,26250,26250,26250,155
|
|
20231031,151600,4477971550,26250,26250,26300,26250,482
|
|
20231031,151500,4465318450,26300,26300,26300,26250,48
|
|
20231031,151400,4464057550,26200,26250,26300,26200,531
|
|
20231031,151300,4450128900,26250,26250,26300,26250,26
|
|
20231031,151200,4449445950,26250,26300,26300,26250,321
|
|
20231031,151100,4441019050,26250,26200,26250,26200,104
|
|
20231031,151000,4438289100,26250,26150,26250,26150,30
|
|
20231031,150900,4437502550,26150,26250,26250,26150,8
|
|
20231031,150800,4437293250,26150,26250,26250,26150,388
|
|
20231031,150700,4427125250,26250,26250,26300,26250,68
|
|
20231031,150600,4425339650,26300,26250,26300,26250,65
|
|
20231031,150500,4423633300,26250,26250,26300,26250,293
|
|
20231031,150400,4415928500,26300,26300,26350,26300,145
|
|
20231031,150300,4412110000,26300,26300,26300,26300,1
|
|
20231031,150200,4412083700,26350,26350,26350,26350,4
|
|
20231031,150100,4411978300,26300,26300,26300,26300,207
|
|
20231031,150000,4406534200,26350,26350,26350,26300,12
|
|
20231031,145900,4406218150,26300,26400,26400,26300,138
|
|
20231031,145800,4402586900,26400,26400,26400,26350,954
|
|
20231031,145700,4377447800,26400,26400,26400,26350,54
|
|
20231031,145600,4376023250,26400,26400,26400,26350,51
|
|
20231031,145500,4374678350,26400,26350,26400,26350,53
|
|
20231031,145400,4373279650,26400,26400,26400,26400,51
|
|
20231031,145300,4371933250,26400,26450,26450,26400,176
|
|
20231031,145200,4367284950,26400,26350,26400,26350,784
|
|
20231031,145100,4346595550,26300,26400,26400,26300,159
|
|
20231031,145000,4342404350,26400,26350,26400,26350,95
|
|
20231031,144900,4339897050,26350,26400,26450,26350,247
|
|
20231031,144800,4333369050,26450,26450,26450,26450,157
|
|
20231031,144700,4329216400,26450,26450,26450,26400,245
|
|
20231031,144600,4322745150,26450,26350,26450,26350,367
|
|
20231031,144500,4313057650,26350,26350,26350,26350,300
|
|
20231031,144400,4305152650,26350,26350,26350,26350,151
|
|
20231031,144300,4301173800,26300,26300,26300,26300,589
|
|
20231031,144200,4285683100,26250,26250,26250,26250,939
|
|
20231031,144100,4261034350,26250,26300,26300,26250,264
|
|
20231031,144000,4254092650,26250,26300,26300,26250,499
|
|
20231031,143900,4240980650,26300,26300,26300,26300,157
|
|
20231031,143800,4236851550,26300,26300,26300,26300,162
|
|
20231031,143700,4232590950,26300,26300,26300,26300,150
|
|
20231031,143600,4228645950,26300,26300,26300,26300,372
|
|
20231031,143500,4218862350,26250,26250,26250,26250,554
|
|
20231031,143400,4204319850,26250,26150,26250,26150,290
|
|
20231031,143300,4196725650,26150,26150,26150,26150,581
|
|
20231031,143200,4181532500,26150,26150,26150,26150,158
|
|
20231031,143100,4177400800,26100,26100,26100,26100,250
|
|
20231031,143000,4170875800,26100,26200,26200,26100,2218
|
|
20231031,142900,4112955350,26150,26250,26250,26150,526
|
|
20231031,142800,4099159200,26250,26250,26250,26250,20
|
|
20231031,142700,4098634200,26250,26250,26300,26250,456
|
|
20231031,142600,4086664150,26300,26350,26350,26300,573
|
|
20231031,142500,4071583250,26400,26400,26400,26400,201
|
|
20231031,142400,4066276850,26350,26400,26400,26350,156
|
|
20231031,142300,4062161000,26450,26450,26450,26450,200
|
|
20231031,142200,4056871000,26450,26400,26450,26400,801
|
|
20231031,142100,4035719550,26400,26400,26400,26400,842
|
|
20231031,142000,4013490750,26400,26400,26400,26350,52
|
|
20231031,141900,4012118000,26400,26400,26400,26400,312
|
|
20231031,141800,4003881200,26400,26350,26400,26350,35
|
|
20231031,141700,4002958850,26350,26350,26350,26350,113
|
|
20231031,141600,3999981300,26350,26350,26350,26350,300
|
|
20231031,141500,3992076300,26350,26300,26350,26300,2
|
|
20231031,141400,3992023650,26300,26400,26400,26300,809
|
|
20231031,141300,3970697500,26400,26350,26400,26350,543
|
|
20231031,141200,3956389300,26250,26300,26350,26250,131
|
|
20231031,141100,3952947700,26300,26300,26300,26300,150
|
|
20231031,141000,3949002700,26300,26350,26350,26300,186
|
|
20231031,140900,3944102800,26350,26350,26350,26350,150
|
|
20231031,140800,3940150300,26350,26300,26350,26300,204
|
|
20231031,140700,3934784500,26300,26350,26350,26300,292
|
|
20231031,140600,3927094800,26350,26350,26400,26350,651
|
|
20231031,140500,3909940900,26300,26300,26300,26300,110
|
|
20231031,140400,3907047900,26300,26300,26300,26300,107
|
|
20231031,140300,3904233800,26300,26300,26300,26300,358
|
|
20231031,140200,3894818400,26300,26300,26300,26300,54
|
|
20231031,140100,3893398200,26300,26300,26300,26300,317
|
|
20231031,140000,3885061100,26300,26250,26300,26200,246
|
|
20231031,135900,3878599750,26300,26300,26300,26300,314
|
|
20231031,135800,3870341550,26300,26250,26300,26250,292
|
|
20231031,135700,3862665500,26250,26250,26250,26250,16
|
|
20231031,135600,3862245500,26250,26300,26300,26250,56
|
|
20231031,135500,3860772950,26300,26250,26300,26250,1175
|
|
20231031,135400,3829871450,26250,26250,26250,26250,352
|
|
20231031,135300,3820631450,26250,26200,26250,26200,279
|
|
20231031,135200,3813308050,26200,26200,26200,26150,221
|
|
20231031,135100,3807518750,26200,26200,26200,26200,27
|
|
20231031,135000,3806811350,26200,26200,26300,26200,359
|
|
20231031,134900,3797390550,26200,26200,26200,26150,315
|
|
20231031,134800,3789142550,26200,26150,26250,26100,414
|
|
20231031,134700,3778303850,26250,26250,26250,26250,150
|
|
20231031,134600,3774366350,26250,26250,26250,26200,205
|
|
20231031,134500,3768987800,26250,26250,26250,26200,107
|
|
20231031,134400,3766181800,26200,26200,26250,26150,148
|
|
20231031,134300,3762306350,26150,26150,26200,26150,5
|
|
20231031,134200,3762175550,26150,26250,26250,26150,75
|
|
20231031,134100,3760211300,26250,26050,26250,26050,1317
|
|
20231031,134000,3725783250,25950,25850,26050,25850,333
|
|
20231031,133900,3717142650,25850,25900,25950,25850,120
|
|
20231031,133800,3714037050,25950,25900,25950,25850,270
|
|
20231031,133700,3707044900,25950,25850,25950,25850,199
|
|
20231031,133600,3701892550,25850,25850,25900,25850,132
|
|
20231031,133500,3698479600,25850,25850,25900,25850,131
|
|
20231031,133400,3695093150,25850,25850,25900,25850,140
|
|
20231031,133300,3691473500,25850,25850,25900,25850,132
|
|
20231031,133200,3688061050,25850,25850,25900,25850,1034
|
|
20231031,133100,3661330450,25850,25900,25950,25850,147
|
|
20231031,133000,3657524550,25900,25900,25950,25850,546
|
|
20231031,132900,3643401800,25900,25900,25900,25850,493
|
|
20231031,132800,3630634150,25900,25950,25950,25900,533
|
|
20231031,132700,3616821650,25950,26100,26100,25950,3852
|
|
20231031,132600,3516404050,26100,26100,26100,26100,136
|
|
20231031,132500,3512854450,26100,26100,26150,26100,180
|
|
20231031,132400,3508153700,26100,26150,26150,26100,105
|
|
20231031,132300,3505410300,26200,26200,26200,26200,888
|
|
20231031,132200,3482144700,26250,26250,26250,26250,0
|
|
20231031,132100,3482144700,26250,26250,26250,26250,2
|
|
20231031,132000,3482092200,26250,26250,26250,26250,0
|
|
20231031,131900,3482092200,26250,26250,26250,26250,181
|
|
20231031,131800,3477340950,26250,26250,26300,26250,113
|
|
20231031,131700,3474374500,26250,26250,26250,26250,0
|
|
20231031,131600,3474374500,26250,26200,26250,26200,91
|
|
20231031,131500,3471990250,26250,26250,26250,26250,204
|
|
20231031,131400,3466635250,26300,26300,26300,26300,950
|
|
20231031,131300,3441650250,26350,26350,26350,26350,186
|
|
20231031,131200,3436749150,26350,26350,26350,26350,372
|
|
20231031,131100,3426946950,26350,26350,26400,26300,1702
|
|
20231031,131000,3382056000,26350,26350,26400,26350,68
|
|
20231031,130900,3380263450,26350,26350,26350,26350,1400
|
|
20231031,130800,3343373450,26400,26300,26400,26300,622
|
|
20231031,130700,3326988300,26300,26300,26300,26250,1466
|
|
20231031,130600,3288437200,26300,26300,26300,26300,62
|
|
20231031,130500,3286806600,26300,26200,26300,26200,178
|
|
20231031,130400,3282138600,26100,26150,26150,26100,232
|
|
20231031,130300,3276074600,26200,26200,26200,26200,0
|
|
20231031,130200,3276074600,26200,26200,26200,26200,2
|
|
20231031,130100,3276022200,26150,26150,26150,26150,0
|
|
20231031,130000,3276022200,26150,26150,26150,26150,0
|
|
20231031,125900,3276022200,26150,26150,26150,26150,4
|
|
20231031,125800,3275917600,26100,26100,26100,26100,81
|
|
20231031,125700,3273803500,26100,26100,26100,26100,20
|
|
20231031,125600,3273281500,26100,26100,26100,26100,10
|
|
20231031,125500,3273020500,26100,26100,26100,26100,0
|
|
20231031,125400,3273020500,26100,26100,26100,26100,0
|
|
20231031,125300,3273020500,26100,26100,26100,26100,25
|
|
20231031,125200,3272368000,26100,26100,26100,26100,150
|
|
20231031,125100,3268453000,26100,26100,26100,26100,0
|
|
20231031,125000,3268453000,26100,26100,26100,26100,1
|
|
20231031,124900,3268426900,26050,26050,26050,26050,52
|
|
20231031,124800,3267072300,26050,26050,26050,26050,87
|
|
20231031,124700,3264805950,26050,26050,26050,26050,0
|
|
20231031,124600,3264805950,26050,26100,26100,26050,701
|
|
20231031,124500,3246544850,26100,26100,26100,26100,136
|
|
20231031,124400,3242995250,26100,26100,26100,26100,302
|
|
20231031,124300,3235113050,26100,26100,26100,26100,48
|
|
20231031,124200,3233860250,26100,26100,26100,26100,109
|
|
20231031,124100,3231015350,26100,26100,26100,26100,20
|
|
20231031,124000,3230493350,26100,26100,26100,26100,100
|
|
20231031,123900,3227883350,26100,26100,26100,26100,4
|
|
20231031,123800,3227778950,26100,26100,26100,26100,511
|
|
20231031,123700,3214441850,26150,26150,26150,26150,0
|
|
20231031,123600,3214441850,26150,26200,26200,26150,135
|
|
20231031,123500,3210911350,26150,26150,26150,26150,2
|
|
20231031,123400,3210859050,26150,26150,26150,26150,0
|
|
20231031,123300,3210859050,26150,26150,26150,26150,5
|
|
20231031,123200,3210728300,26150,26150,26150,26150,93
|
|
20231031,123100,3208296350,26200,26200,26200,26200,61
|
|
20231031,123000,3206698150,26200,26200,26200,26200,0
|
|
20231031,122900,3206698150,26200,26200,26200,26200,43
|
|
20231031,122800,3205571550,26200,26200,26200,26200,65
|
|
20231031,122700,3203868550,26250,26250,26250,26250,60
|
|
20231031,122600,3202293550,26250,26250,26300,26250,62
|
|
20231031,122500,3200666000,26250,26250,26300,26250,131
|
|
20231031,122400,3197227200,26250,26250,26250,26250,126
|
|
20231031,122300,3193919700,26250,26250,26250,26250,100
|
|
20231031,122200,3191294700,26250,26250,26250,26250,1
|
|
20231031,122100,3191268450,26200,26200,26200,26200,0
|
|
20231031,122000,3191268450,26200,26200,26200,26200,2307
|
|
20231031,121900,3130825050,26200,26150,26200,26150,754
|
|
20231031,121800,3111075250,26150,26150,26150,26150,109
|
|
20231031,121700,3108224900,26100,26100,26100,26100,0
|
|
20231031,121600,3108224900,26100,26100,26100,26100,0
|
|
20231031,121500,3108224900,26100,26150,26150,26100,224
|
|
20231031,121400,3102372300,26100,26150,26200,26100,451
|
|
20231031,121300,3090596100,26150,26150,26150,26150,87
|
|
20231031,121200,3088321050,26100,26150,26150,26100,273
|
|
20231031,121100,3081194950,26150,26150,26150,26150,100
|
|
20231031,121000,3078579950,26150,26200,26200,26150,60
|
|
20231031,120900,3077010900,26150,26250,26250,26100,4876
|
|
20231031,120800,2949484550,26250,26250,26250,26250,38
|
|
20231031,120700,2948487050,26250,26300,26350,26250,441
|
|
20231031,120600,2936905700,26250,26300,26300,26250,443
|
|
20231031,120500,2925256800,26300,26300,26300,26300,50
|
|
20231031,120400,2923941800,26300,26300,26300,26300,50
|
|
20231031,120300,2922626800,26300,26250,26300,26250,8
|
|
20231031,120200,2922416750,26250,26250,26250,26250,371
|
|
20231031,120100,2912678000,26250,26250,26250,26250,260
|
|
20231031,120000,2905853000,26250,26250,26250,26250,174
|
|
20231031,115900,2901285500,26250,26250,26250,26250,500
|
|
20231031,115800,2888160500,26250,26250,26250,26250,160
|
|
20231031,115700,2883960500,26250,26250,26250,26250,16
|
|
20231031,115600,2883540500,26250,26250,26250,26250,22
|
|
20231031,115500,2882963000,26250,26250,26300,26250,176
|
|
20231031,115400,2878340250,26300,26300,26300,26300,100
|
|
20231031,115300,2875710250,26300,26300,26300,26300,151
|
|
20231031,115200,2871738950,26300,26300,26300,26300,30
|
|
20231031,115100,2870949950,26250,26300,26300,26250,3
|
|
20231031,115000,2870871150,26250,26250,26250,26250,77
|
|
20231031,114900,2868849900,26250,26250,26250,26250,101
|
|
20231031,114800,2866198650,26300,26300,26300,26300,150
|
|
20231031,114700,2862253650,26300,26400,26400,26300,63
|
|
20231031,114600,2860591750,26400,26350,26400,26300,1139
|
|
20231031,114500,2830634750,26400,26350,26400,26350,156
|
|
20231031,114400,2826523850,26400,26450,26450,26400,650
|
|
20231031,114300,2809361350,26450,26550,26550,26450,2505
|
|
20231031,114200,2742985450,26550,26550,26550,26500,97
|
|
20231031,114100,2740411100,26550,26550,26550,26550,106
|
|
20231031,114000,2737596800,26550,26550,26550,26500,12
|
|
20231031,113900,2737278250,26550,26550,26550,26550,51
|
|
20231031,113800,2735924200,26550,26550,26550,26550,62
|
|
20231031,113700,2734278100,26550,26550,26550,26550,50
|
|
20231031,113600,2732950600,26600,26550,26600,26550,152
|
|
20231031,113500,2728914900,26550,26550,26550,26500,101
|
|
20231031,113400,2726235850,26550,26550,26550,26550,60
|
|
20231031,113300,2724642850,26550,26500,26550,26500,246
|
|
20231031,113200,2718123800,26550,26550,26550,26550,50
|
|
20231031,113100,2716796300,26550,26500,26550,26500,2869
|
|
20231031,113000,2640764650,26550,26550,26550,26550,50
|
|
20231031,112900,2639437150,26550,26550,26550,26550,50
|
|
20231031,112800,2638109650,26550,26500,26550,26500,333
|
|
20231031,112700,2629282000,26550,26550,26550,26550,93
|
|
20231031,112600,2626812850,26550,26550,26550,26550,100
|
|
20231031,112500,2624157850,26550,26550,26550,26500,133
|
|
20231031,112400,2620630800,26550,26550,26550,26550,324
|
|
20231031,112300,2612028600,26550,26550,26600,26550,206
|
|
20231031,112200,2606559250,26550,26650,26650,26500,650
|
|
20231031,112100,2589306750,26650,26650,26650,26650,50
|
|
20231031,112000,2587974250,26650,26650,26650,26650,67
|
|
20231031,111900,2586188700,26650,26650,26650,26650,55
|
|
20231031,111800,2584722950,26650,26500,26650,26500,151
|
|
20231031,111700,2580714700,26500,26550,26550,26500,212
|
|
20231031,111600,2575096400,26550,26600,26600,26550,341
|
|
20231031,111500,2566042750,26650,26600,26650,26550,112
|
|
20231031,111400,2563066450,26600,26600,26600,26600,1
|
|
20231031,111300,2563039850,26550,26650,26650,26550,196
|
|
20231031,111200,2557826250,26600,26600,26600,26600,11
|
|
20231031,111100,2557533650,26600,26600,26600,26600,131
|
|
20231031,111000,2554049050,26600,26650,26650,26600,163
|
|
20231031,110900,2549712600,26700,26700,26700,26700,51
|
|
20231031,110800,2548350900,26700,26650,26700,26650,200
|
|
20231031,110700,2543020850,26700,26700,26700,26700,81
|
|
20231031,110600,2540858150,26700,26550,26700,26550,88
|
|
20231031,110500,2538511250,26650,26700,26750,26550,2359
|
|
20231031,110400,2475547750,26700,26700,26700,26700,96
|
|
20231031,110300,2472984550,26700,26650,26700,26650,331
|
|
20231031,110200,2464158400,26600,26600,26600,26600,9
|
|
20231031,110100,2463919000,26600,26600,26650,26600,429
|
|
20231031,110000,2452507550,26600,26600,26600,26550,190
|
|
20231031,105900,2447462700,26550,26550,26550,26550,117
|
|
20231031,105800,2444356350,26550,26600,26600,26550,52
|
|
20231031,105700,2442973200,26550,26600,26600,26550,483
|
|
20231031,105600,2430138650,26600,26650,26650,26600,205
|
|
20231031,105500,2424675450,26650,26700,26700,26650,429
|
|
20231031,105400,2413233650,26700,26700,26700,26700,82
|
|
20231031,105300,2411044250,26700,26750,26750,26700,81
|
|
20231031,105200,2408879000,26700,26700,26700,26700,221
|
|
20231031,105100,2402978300,26750,26700,26750,26700,407
|
|
20231031,105000,2392104650,26700,26700,26700,26700,113
|
|
20231031,104900,2389087550,26700,26650,26700,26650,63
|
|
20231031,104800,2387405550,26650,26600,26650,26600,431
|
|
20231031,104700,2375919450,26600,26600,26600,26600,175
|
|
20231031,104600,2371264450,26600,26600,26600,26600,10
|
|
20231031,104500,2370998450,26650,26700,26700,26600,467
|
|
20231031,104400,2358557450,26700,26650,26700,26650,545
|
|
20231031,104300,2344011400,26650,26600,26650,26600,206
|
|
20231031,104200,2338531750,26600,26650,26700,26600,134
|
|
20231031,104100,2334963350,26650,26650,26650,26650,257
|
|
20231031,104000,2328114300,26700,26700,26700,26700,164
|
|
20231031,103900,2323735500,26700,26750,26750,26700,220
|
|
20231031,103800,2317860500,26700,26700,26750,26700,1028
|
|
20231031,103700,2290396700,26700,26650,26700,26650,353
|
|
20231031,103600,2280974100,26650,26650,26650,26650,524
|
|
20231031,103500,2267009500,26650,26650,26650,26600,1144
|
|
20231031,103400,2236526800,26650,26700,26700,26650,222
|
|
20231031,103300,2230607450,26700,26650,26700,26650,156
|
|
20231031,103200,2226448950,26650,26700,26700,26650,2387
|
|
20231031,103100,2162731400,26700,26550,26700,26550,1837
|
|
20231031,103000,2113881950,26500,26500,26550,26500,451
|
|
20231031,102900,2101930350,26500,26450,26500,26450,632
|
|
20231031,102800,2085191800,26400,26450,26450,26400,52
|
|
20231031,102700,2083818950,26450,26400,26450,26400,534
|
|
20231031,102600,2069718800,26350,26350,26350,26350,199
|
|
20231031,102500,2064475150,26300,26300,26300,26300,55
|
|
20231031,102400,2063028650,26350,26300,26350,26300,102
|
|
20231031,102300,2060341000,26300,26300,26300,26300,140
|
|
20231031,102200,2056659000,26300,26300,26300,26300,1
|
|
20231031,102100,2056632700,26250,26250,26250,26200,15
|
|
20231031,102000,2056239350,26200,26250,26250,26200,300
|
|
20231031,101900,2048371550,26250,26300,26300,26250,592
|
|
20231031,101800,2032826950,26300,26350,26350,26300,350
|
|
20231031,101700,2023619450,26350,26350,26350,26300,51
|
|
20231031,101600,2022277500,26400,26400,26400,26350,180
|
|
20231031,101500,2017531850,26350,26400,26400,26350,152
|
|
20231031,101400,2013524150,26400,26300,26400,26300,94
|
|
20231031,101300,2011047350,26400,26350,26400,26350,427
|
|
20231031,101200,1999793000,26400,26400,26400,26400,338
|
|
20231031,101100,1990869800,26400,26450,26450,26400,74
|
|
20231031,101000,1988913500,26450,26450,26450,26350,2988
|
|
20231031,100900,1909977550,26500,26500,26550,26500,468
|
|
20231031,100800,1897575500,26500,26450,26500,26450,228
|
|
20231031,100700,1891539300,26450,26350,26450,26350,370
|
|
20231031,100600,1881767250,26300,26300,26300,26300,201
|
|
20231031,100500,1876480950,26300,26400,26450,26300,144
|
|
20231031,100400,1872683000,26400,26300,26400,26300,2140
|
|
20231031,100300,1816374250,26300,26250,26300,26250,56
|
|
20231031,100200,1814901650,26250,26200,26250,26200,61
|
|
20231031,100100,1813300450,26200,26200,26200,26200,137
|
|
20231031,100000,1809711050,26200,26250,26250,26200,197
|
|
20231031,095900,1804547950,26200,26200,26200,26200,30
|
|
20231031,095800,1803761950,26200,26200,26200,26200,0
|
|
20231031,095700,1803761950,26200,26250,26250,26200,151
|
|
20231031,095600,1799798250,26250,26200,26250,26200,655
|
|
20231031,095500,1782637200,26200,26150,26200,26150,591
|
|
20231031,095400,1767173000,26150,26150,26150,26150,288
|
|
20231031,095300,1759641800,26200,26200,26200,26200,113
|
|
20231031,095200,1756681200,26200,26200,26250,26200,562
|
|
20231031,095100,1741941350,26150,26200,26250,26150,383
|
|
20231031,095000,1731922850,26200,26250,26250,26200,506
|
|
20231031,094900,1718663200,26250,26300,26300,26250,620
|
|
20231031,094800,1702378550,26250,26250,26300,26200,140
|
|
20231031,094700,1698700100,26250,26300,26300,26250,89
|
|
20231031,094600,1696362200,26300,26300,26300,26300,66
|
|
20231031,094500,1694626400,26300,26250,26300,26200,1171
|
|
20231031,094400,1663910950,26200,26300,26300,25900,5887
|
|
20231031,094300,1510252900,26350,26350,26350,26300,259
|
|
20231031,094200,1503433300,26350,26350,26350,26350,195
|
|
20231031,094100,1498295050,26300,26300,26450,26300,430
|
|
20231031,094000,1486943300,26300,26400,26400,26300,520
|
|
20231031,093900,1473242100,26400,26450,26500,26400,851
|
|
20231031,093800,1450733550,26450,26450,26450,26400,332
|
|
20231031,093700,1441952350,26500,26450,26550,26400,1243
|
|
20231031,093600,1409052150,26450,26400,26450,26350,466
|
|
20231031,093500,1396732250,26400,26350,26400,26300,180
|
|
20231031,093400,1391983900,26350,26300,26350,26300,861
|
|
20231031,093300,1369336700,26300,26200,26300,26200,147
|
|
20231031,093200,1365477850,26200,26200,26200,26200,70
|
|
20231031,093100,1363643850,26200,26150,26200,26100,301
|
|
20231031,093000,1355770050,26100,26300,26300,26100,5065
|
|
20231031,092900,1222989550,26350,26350,26350,26250,2145
|
|
20231031,092800,1166580000,26350,26350,26400,26350,143
|
|
20231031,092700,1162809350,26400,26400,26400,26350,538
|
|
20231031,092600,1148617100,26400,26400,26450,26400,120
|
|
20231031,092500,1145449050,26400,26400,26400,26400,134
|
|
20231031,092400,1141911450,26400,26500,26500,26400,1739
|
|
20231031,092300,1095919200,26500,26550,26550,26500,1433
|
|
20231031,092200,1057934900,26600,26550,26600,26500,309
|
|
20231031,092100,1049729000,26550,26650,26650,26550,279
|
|
20231031,092000,1042306800,26650,26650,26650,26550,801
|
|
20231031,091900,1020994500,26600,26500,26650,26500,2432
|
|
20231031,091800,956385500,26500,26500,26550,26500,1126
|
|
20231031,091700,926544650,26500,26600,26600,26500,1831
|
|
20231031,091600,877940250,26550,26600,26600,26550,2195
|
|
20231031,091500,819578300,26550,26450,26650,26450,2307
|
|
20231031,091400,758413350,26450,26450,26500,26450,527
|
|
20231031,091300,744471600,26450,26350,26450,26350,922
|
|
20231031,091200,720124250,26250,26300,26400,26250,623
|
|
20231031,091100,703766250,26300,26500,26500,26300,1583
|
|
20231031,091000,662059650,26450,26300,26450,26300,1726
|
|
20231031,090900,616567500,26350,26300,26350,26250,1225
|
|
20231031,090800,584352900,26300,26350,26400,26300,739
|
|
20231031,090700,564885850,26350,26500,26500,26350,1417
|
|
20231031,090600,527496350,26500,26450,26550,26400,2021
|
|
20231031,090500,473954350,26400,26400,26400,26300,1174
|
|
20231031,090400,443006550,26400,26200,26550,26200,1638
|
|
20231031,090300,399740650,26200,26150,26200,26150,576
|
|
20231031,090200,384673650,26200,26200,26400,26150,835
|
|
20231031,090100,362778200,26150,26150,26200,26100,2411
|
|
20231031,090000,299777100,26150,26550,26550,26050,11353
|