578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,183500,2416734800,38700,38700,38700,38700,5274
|
|
20241031,183400,2416734800,38700,38700,38700,38700,0
|
|
20241031,183300,2416734800,38700,38700,38700,38700,0
|
|
20241031,183200,2416734800,38700,38700,38700,38700,0
|
|
20241031,183100,2416734800,38700,38700,38700,38700,0
|
|
20241031,183000,2416734800,38700,38700,38700,38700,0
|
|
20241031,182900,2416734800,38700,38700,38700,38700,0
|
|
20241031,182800,2416734800,38700,38700,38700,38700,0
|
|
20241031,182700,2416734800,38700,38700,38700,38700,0
|
|
20241031,182600,2416734800,38700,38700,38700,38700,0
|
|
20241031,182500,2416734800,38700,38700,38700,38700,0
|
|
20241031,182400,2416734800,38700,38700,38700,38700,0
|
|
20241031,182300,2416734800,38700,38700,38700,38700,0
|
|
20241031,182200,2416734800,38700,38700,38700,38700,0
|
|
20241031,182100,2416734800,38700,38700,38700,38700,0
|
|
20241031,182000,2416734800,38700,38700,38700,38700,0
|
|
20241031,181900,2416734800,38700,38700,38700,38700,0
|
|
20241031,181800,2416734800,38700,38700,38700,38700,0
|
|
20241031,181700,2416734800,38700,38700,38700,38700,0
|
|
20241031,181600,2416734800,38700,38700,38700,38700,0
|
|
20241031,181500,2416734800,38700,38700,38700,38700,0
|
|
20241031,181400,2416734800,38700,38700,38700,38700,0
|
|
20241031,181300,2416734800,38700,38700,38700,38700,0
|
|
20241031,181200,2416734800,38700,38700,38700,38700,0
|
|
20241031,181100,2416734800,38700,38700,38700,38700,0
|
|
20241031,181000,2416734800,38700,38700,38700,38700,0
|
|
20241031,180900,2416734800,38700,38700,38700,38700,0
|
|
20241031,180800,2416734800,38700,38700,38700,38700,0
|
|
20241031,180700,2416734800,38700,38700,38700,38700,0
|
|
20241031,180600,2416734800,38700,38700,38700,38700,0
|
|
20241031,180500,2416734800,38700,38700,38700,38700,5274
|
|
20241031,180400,2416734800,38700,38700,38700,38700,0
|
|
20241031,180300,2416734800,38700,38700,38700,38700,0
|
|
20241031,180200,2416734800,38700,38700,38700,38700,0
|
|
20241031,180100,2416734800,38700,38700,38700,38700,0
|
|
20241031,180000,2416734800,38700,38700,38700,38700,0
|
|
20241031,175900,2416734800,38700,38700,38700,38700,0
|
|
20241031,175800,2416734800,38700,38700,38700,38700,0
|
|
20241031,175700,2416734800,38700,38700,38700,38700,0
|
|
20241031,175600,2416734800,38700,38700,38700,38700,0
|
|
20241031,175500,2416734800,38700,38700,38700,38700,0
|
|
20241031,175400,2416734800,38700,38700,38700,38700,0
|
|
20241031,175300,2416734800,38700,38700,38700,38700,0
|
|
20241031,175200,2416734800,38700,38700,38700,38700,0
|
|
20241031,175100,2416734800,38700,38700,38700,38700,0
|
|
20241031,175000,2416734800,38700,38700,38700,38700,0
|
|
20241031,174900,2416734800,38700,38700,38700,38700,0
|
|
20241031,174800,2416734800,38700,38700,38700,38700,0
|
|
20241031,174700,2416734800,38700,38700,38700,38700,0
|
|
20241031,174600,2416734800,38700,38700,38700,38700,0
|
|
20241031,174500,2416734800,38700,38700,38700,38700,0
|
|
20241031,174400,2416734800,38700,38700,38700,38700,0
|
|
20241031,174300,2416734800,38700,38700,38700,38700,0
|
|
20241031,174200,2416734800,38700,38700,38700,38700,0
|
|
20241031,174100,2416734800,38700,38700,38700,38700,0
|
|
20241031,174000,2416734800,38700,38700,38700,38700,0
|
|
20241031,173900,2416734800,38700,38700,38700,38700,0
|
|
20241031,173800,2416734800,38700,38700,38700,38700,0
|
|
20241031,173700,2416734800,38700,38700,38700,38700,0
|
|
20241031,173600,2416734800,38700,38700,38700,38700,0
|
|
20241031,173500,2416734800,38700,38700,38700,38700,5274
|
|
20241031,173400,2416734800,38700,38700,38700,38700,0
|
|
20241031,173300,2416734800,38700,38700,38700,38700,0
|
|
20241031,173200,2416734800,38700,38700,38700,38700,0
|
|
20241031,173100,2416734800,38700,38700,38700,38700,0
|
|
20241031,173000,2416734800,38700,38700,38700,38700,0
|
|
20241031,172900,2416734800,38700,38700,38700,38700,0
|
|
20241031,172800,2416734800,38700,38700,38700,38700,0
|
|
20241031,172700,2416734800,38700,38700,38700,38700,0
|
|
20241031,172600,2416734800,38700,38700,38700,38700,0
|
|
20241031,172500,2416734800,38700,38700,38700,38700,0
|
|
20241031,172400,2416734800,38700,38700,38700,38700,0
|
|
20241031,172300,2416734800,38700,38700,38700,38700,0
|
|
20241031,172200,2416734800,38700,38700,38700,38700,0
|
|
20241031,172100,2416734800,38700,38700,38700,38700,0
|
|
20241031,172000,2416734800,38700,38700,38700,38700,0
|
|
20241031,171900,2416734800,38700,38700,38700,38700,0
|
|
20241031,171800,2416734800,38700,38700,38700,38700,0
|
|
20241031,171700,2416734800,38700,38700,38700,38700,0
|
|
20241031,171600,2416734800,38700,38700,38700,38700,0
|
|
20241031,171500,2416734800,38700,38700,38700,38700,0
|
|
20241031,171400,2416734800,38700,38700,38700,38700,0
|
|
20241031,171300,2416734800,38700,38700,38700,38700,0
|
|
20241031,171200,2416734800,38700,38700,38700,38700,0
|
|
20241031,171100,2416734800,38700,38700,38700,38700,0
|
|
20241031,171000,2416734800,38700,38700,38700,38700,0
|
|
20241031,170900,2416734800,38700,38700,38700,38700,0
|
|
20241031,170800,2416734800,38700,38700,38700,38700,0
|
|
20241031,170700,2416734800,38700,38700,38700,38700,0
|
|
20241031,170600,2416734800,38700,38700,38700,38700,0
|
|
20241031,170500,2416734800,38700,38700,38700,38700,5274
|
|
20241031,170400,2416734800,38700,38700,38700,38700,0
|
|
20241031,170300,2416734800,38700,38700,38700,38700,0
|
|
20241031,170200,2416734800,38700,38700,38700,38700,0
|
|
20241031,170100,2416734800,38700,38700,38700,38700,0
|
|
20241031,170000,2416734800,38700,38700,38700,38700,0
|
|
20241031,165900,2416734800,38700,38700,38700,38700,0
|
|
20241031,165800,2416734800,38700,38700,38700,38700,0
|
|
20241031,165700,2416734800,38700,38700,38700,38700,0
|
|
20241031,165600,2416734800,38700,38700,38700,38700,0
|
|
20241031,165500,2416734800,38700,38700,38700,38700,0
|
|
20241031,165400,2416734800,38700,38700,38700,38700,0
|
|
20241031,165300,2416734800,38700,38700,38700,38700,0
|
|
20241031,165200,2416734800,38700,38700,38700,38700,0
|
|
20241031,165100,2416734800,38700,38700,38700,38700,0
|
|
20241031,165000,2416734800,38700,38700,38700,38700,0
|
|
20241031,164900,2416734800,38700,38700,38700,38700,0
|
|
20241031,164800,2416734800,38700,38700,38700,38700,0
|
|
20241031,164700,2416734800,38700,38700,38700,38700,0
|
|
20241031,164600,2416734800,38700,38700,38700,38700,0
|
|
20241031,164500,2416734800,38700,38700,38700,38700,0
|
|
20241031,164400,2416734800,38700,38700,38700,38700,0
|
|
20241031,164300,2416734800,38700,38700,38700,38700,0
|
|
20241031,164200,2416734800,38700,38700,38700,38700,0
|
|
20241031,164100,2416734800,38700,38700,38700,38700,0
|
|
20241031,164000,2416734800,38700,38700,38700,38700,0
|
|
20241031,163900,2416734800,38700,38700,38700,38700,0
|
|
20241031,163800,2416734800,38700,38700,38700,38700,0
|
|
20241031,163700,2416734800,38700,38700,38700,38700,0
|
|
20241031,163600,2416734800,38700,38700,38700,38700,0
|
|
20241031,163500,2416734800,38700,38700,38700,38700,5274
|
|
20241031,163400,2416734800,38700,38700,38700,38700,0
|
|
20241031,163300,2416734800,38700,38700,38700,38700,0
|
|
20241031,163200,2416734800,38700,38700,38700,38700,0
|
|
20241031,163100,2416734800,38700,38700,38700,38700,0
|
|
20241031,163000,2416734800,38700,38700,38700,38700,0
|
|
20241031,162900,2416734800,38700,38700,38700,38700,0
|
|
20241031,162800,2416734800,38700,38700,38700,38700,0
|
|
20241031,162700,2416734800,38700,38700,38700,38700,0
|
|
20241031,162600,2416734800,38700,38700,38700,38700,0
|
|
20241031,162500,2416734800,38700,38700,38700,38700,0
|
|
20241031,162400,2416734800,38700,38700,38700,38700,0
|
|
20241031,162300,2416734800,38700,38700,38700,38700,0
|
|
20241031,162200,2416734800,38700,38700,38700,38700,0
|
|
20241031,162100,2416734800,38700,38700,38700,38700,0
|
|
20241031,162000,2416734800,38700,38700,38700,38700,0
|
|
20241031,161900,2416734800,38700,38700,38700,38700,0
|
|
20241031,161800,2416734800,38700,38700,38700,38700,0
|
|
20241031,161700,2416734800,38700,38700,38700,38700,0
|
|
20241031,161600,2416734800,38700,38700,38700,38700,0
|
|
20241031,161500,2416734800,38700,38700,38700,38700,0
|
|
20241031,161400,2416734800,38700,38700,38700,38700,0
|
|
20241031,161300,2416734800,38700,38700,38700,38700,0
|
|
20241031,161200,2416734800,38700,38700,38700,38700,0
|
|
20241031,161100,2416734800,38700,38700,38700,38700,0
|
|
20241031,161000,2416734800,38700,38700,38700,38700,0
|
|
20241031,160900,2416734800,38700,38700,38700,38700,0
|
|
20241031,160800,2416734800,38700,38700,38700,38700,0
|
|
20241031,160700,2416734800,38700,38700,38700,38700,0
|
|
20241031,160600,2416734800,38700,38700,38700,38700,0
|
|
20241031,160500,2416734800,38700,38700,38700,38700,5274
|
|
20241031,160400,2416734800,38700,38700,38700,38700,0
|
|
20241031,160300,2416734800,38700,38700,38700,38700,0
|
|
20241031,160200,2416734800,38700,38700,38700,38700,0
|
|
20241031,160100,2416734800,38700,38700,38700,38700,0
|
|
20241031,160000,2416734800,38700,38700,38700,38700,0
|
|
20241031,155900,2416734800,38700,38700,38700,38700,0
|
|
20241031,155800,2416734800,38700,38700,38700,38700,0
|
|
20241031,155700,2416734800,38700,38700,38700,38700,0
|
|
20241031,155600,2416734800,38700,38700,38700,38700,0
|
|
20241031,155500,2416734800,38700,38700,38700,38700,0
|
|
20241031,155400,2416734800,38700,38700,38700,38700,0
|
|
20241031,155300,2416734800,38700,38700,38700,38700,0
|
|
20241031,155200,2416734800,38700,38700,38700,38700,0
|
|
20241031,155100,2416734800,38700,38700,38700,38700,0
|
|
20241031,155000,2416734800,38700,38700,38700,38700,0
|
|
20241031,154900,2416734800,38700,38700,38700,38700,0
|
|
20241031,154800,2416734800,38700,38700,38700,38700,0
|
|
20241031,154700,2416734800,38700,38700,38700,38700,0
|
|
20241031,154600,2416734800,38700,38700,38700,38700,0
|
|
20241031,154500,2416734800,38700,38700,38700,38700,0
|
|
20241031,154400,2416734800,38700,38700,38700,38700,0
|
|
20241031,154300,2416734800,38700,38700,38700,38700,0
|
|
20241031,154200,2416734800,38700,38700,38700,38700,0
|
|
20241031,154100,2416734800,38700,38700,38700,38700,0
|
|
20241031,154000,2416734800,38700,38700,38700,38700,0
|
|
20241031,153900,2416734800,38700,38700,38700,38700,0
|
|
20241031,153800,2416734800,38700,38700,38700,38700,0
|
|
20241031,153700,2416734800,38700,38700,38700,38700,0
|
|
20241031,153600,2416734800,38700,38700,38700,38700,0
|
|
20241031,153500,2416734800,38700,38700,38700,38700,5274
|
|
20241031,153400,2416734800,38700,38700,38700,38700,0
|
|
20241031,153300,2416734800,38700,38700,38700,38700,0
|
|
20241031,153200,2416734800,38700,38700,38700,38700,0
|
|
20241031,153100,2416734800,38700,38700,38700,38700,0
|
|
20241031,153000,2416734800,38700,38700,38700,38700,5274
|
|
20241031,152900,2212631000,38500,38500,38500,38500,0
|
|
20241031,152800,2212631000,38500,38500,38500,38500,0
|
|
20241031,152700,2212631000,38500,38500,38500,38500,0
|
|
20241031,152600,2212631000,38500,38500,38500,38500,0
|
|
20241031,152500,2212631000,38500,38500,38500,38500,0
|
|
20241031,152400,2212631000,38500,38500,38500,38500,0
|
|
20241031,152300,2212631000,38500,38500,38500,38500,0
|
|
20241031,152200,2212631000,38500,38500,38500,38500,0
|
|
20241031,152100,2212631000,38500,38500,38500,38500,0
|
|
20241031,152000,2212631000,38500,38500,38500,38500,0
|
|
20241031,151900,2212631000,38500,38450,38500,38450,333
|
|
20241031,151800,2199821100,38450,38400,38450,38400,143
|
|
20241031,151700,2194322850,38400,38400,38450,38400,101
|
|
20241031,151600,2190441950,38450,38450,38450,38400,108
|
|
20241031,151500,2186290200,38450,38400,38450,38350,367
|
|
20241031,151400,2172197450,38400,38400,38400,38350,50
|
|
20241031,151300,2170277550,38400,38400,38400,38350,50
|
|
20241031,151200,2168357600,38400,38450,38450,38400,74
|
|
20241031,151100,2165515750,38450,38450,38500,38400,92
|
|
20241031,151000,2161976700,38400,38350,38450,38350,1927
|
|
20241031,150900,2088055000,38350,38300,38350,38250,75
|
|
20241031,150800,2085184550,38350,38300,38350,38250,97
|
|
20241031,150700,2081467700,38350,38300,38350,38300,66
|
|
20241031,150600,2078938250,38300,38250,38300,38250,47
|
|
20241031,150500,2077138200,38300,38250,38300,38250,153
|
|
20241031,150400,2071280000,38250,38300,38300,38250,5
|
|
20241031,150300,2071088600,38250,38350,38350,38250,91
|
|
20241031,150200,2067603550,38300,38350,38350,38250,53
|
|
20241031,150100,2065573650,38350,38400,38400,38350,48
|
|
20241031,150000,2063732450,38350,38350,38350,38300,90
|
|
20241031,145900,2060284500,38300,38300,38350,38300,38
|
|
20241031,145800,2058828000,38300,38400,38400,38300,31
|
|
20241031,145700,2057639150,38350,38300,38350,38300,25
|
|
20241031,145600,2056680450,38300,38350,38350,38300,62
|
|
20241031,145500,2054305200,38250,38400,38400,38250,14
|
|
20241031,145400,2053769150,38400,38250,38400,38250,303
|
|
20241031,145300,2042165150,38250,38250,38300,38250,87
|
|
20241031,145200,2038837100,38250,38250,38300,38250,72
|
|
20241031,145100,2036083050,38300,38300,38300,38250,17
|
|
20241031,145000,2035432050,38300,38300,38300,38250,151
|
|
20241031,144900,2029650400,38300,38250,38300,38250,3
|
|
20241031,144800,2029535600,38250,38250,38300,38250,36
|
|
20241031,144700,2028158500,38250,38350,38350,38250,63
|
|
20241031,144600,2025742800,38300,38300,38350,38300,55
|
|
20241031,144500,2023636250,38250,38250,38300,38250,37
|
|
20241031,144400,2022220900,38300,38250,38300,38250,5
|
|
20241031,144300,2022029500,38250,38350,38350,38250,75
|
|
20241031,144200,2019155000,38300,38300,38300,38300,2
|
|
20241031,144100,2019078400,38300,38350,38350,38300,64
|
|
20241031,144000,2016624050,38300,38300,38350,38300,4
|
|
20241031,143900,2016470750,38300,38350,38350,38300,81
|
|
20241031,143800,2013366150,38300,38300,38300,38300,2
|
|
20241031,143700,2013289550,38350,38350,38350,38300,47
|
|
20241031,143600,2011487200,38300,38350,38350,38300,39
|
|
20241031,143500,2009991650,38350,38300,38350,38300,45
|
|
20241031,143400,2008266000,38300,38300,38350,38300,34
|
|
20241031,143300,2006963750,38300,38250,38350,38250,18
|
|
20241031,143200,2006274350,38300,38300,38300,38250,50
|
|
20241031,143100,2004359450,38300,38250,38300,38250,31
|
|
20241031,143000,2003172250,38300,38300,38350,38250,47
|
|
20241031,142900,2001372150,38300,38250,38300,38250,47
|
|
20241031,142800,1999572150,38300,38250,38300,38250,35
|
|
20241031,142700,1998233300,38300,38250,38300,38250,33
|
|
20241031,142600,1996969500,38250,38300,38300,38250,58
|
|
20241031,142500,1994749800,38250,38250,38250,38250,2
|
|
20241031,142400,1994673300,38250,38300,38300,38250,43
|
|
20241031,142300,1993028000,38300,38250,38300,38250,38
|
|
20241031,142200,1991572700,38250,38300,38350,38250,146
|
|
20241031,142100,1985982500,38300,38300,38300,38250,22
|
|
20241031,142000,1985140850,38250,38300,38300,38250,35
|
|
20241031,141900,1983802000,38250,38250,38300,38250,53
|
|
20241031,141800,1981773800,38300,38250,38300,38250,7
|
|
20241031,141700,1981505850,38250,38300,38300,38250,105
|
|
20241031,141600,1977486050,38250,38300,38300,38250,44
|
|
20241031,141500,1975800900,38300,38250,38300,38250,34
|
|
20241031,141400,1974500350,38250,38300,38300,38250,32
|
|
20241031,141300,1973274900,38250,38250,38300,38250,36
|
|
20241031,141200,1971896200,38300,38250,38300,38250,46
|
|
20241031,141100,1970134500,38300,38250,38300,38250,34
|
|
20241031,141000,1968833950,38300,38250,38300,38250,35
|
|
20241031,140900,1967495000,38300,38300,38300,38250,106
|
|
20241031,140800,1963436900,38250,38300,38300,38250,83
|
|
20241031,140700,1960262100,38250,38250,38300,38250,78
|
|
20241031,140600,1957276400,38300,38300,38300,38250,12
|
|
20241031,140500,1956816900,38300,38300,38350,38300,57
|
|
20241031,140400,1954631050,38300,38300,38350,38300,45
|
|
20241031,140300,1952907100,38300,38350,38350,38300,6
|
|
20241031,140200,1952677150,38350,38300,38350,38300,35
|
|
20241031,140100,1951336550,38300,38250,38300,38250,27
|
|
20241031,140000,1950302500,38350,38300,38350,38250,72
|
|
20241031,135900,1947546500,38300,38350,38400,38250,83
|
|
20241031,135800,1944366550,38400,38350,38400,38350,35
|
|
20241031,135700,1943024250,38400,38350,38400,38350,45
|
|
20241031,135600,1941296350,38350,38450,38450,38350,4
|
|
20241031,135500,1941142750,38450,38350,38500,38300,588
|
|
20241031,135400,1918610950,38300,38350,38400,38300,77
|
|
20241031,135300,1915658050,38350,38350,38400,38300,54
|
|
20241031,135200,1913587000,38350,38350,38400,38350,67
|
|
20241031,135100,1911017500,38350,38400,38400,38350,57
|
|
20241031,135000,1908828800,38400,38400,38450,38400,54
|
|
20241031,134900,1906755150,38400,38350,38400,38350,52
|
|
20241031,134800,1904760050,38400,38350,38400,38350,45
|
|
20241031,134700,1903034150,38400,38350,38400,38350,55
|
|
20241031,134600,1900923850,38400,38450,38450,38400,41
|
|
20241031,134500,1899349350,38400,38400,38450,38400,48
|
|
20241031,134400,1897506100,38400,38450,38450,38400,23
|
|
20241031,134300,1896622200,38400,38400,38450,38400,48
|
|
20241031,134200,1894778900,38400,38450,38500,38400,125
|
|
20241031,134100,1889973150,38450,38450,38450,38450,34
|
|
20241031,134000,1888665850,38450,38450,38500,38450,4
|
|
20241031,133900,1888511950,38450,38450,38500,38450,60
|
|
20241031,133800,1886203600,38500,38500,38500,38450,4
|
|
20241031,133700,1886049700,38450,38500,38500,38450,37
|
|
20241031,133600,1884626950,38500,38450,38500,38450,336
|
|
20241031,133500,1871707600,38450,38500,38500,38450,25
|
|
20241031,133400,1870745200,38500,38500,38500,38450,66
|
|
20241031,133300,1868204300,38500,38500,38500,38450,58
|
|
20241031,133200,1865971950,38450,38500,38500,38450,6
|
|
20241031,133100,1865741000,38550,38500,38550,38500,42
|
|
20241031,133000,1864122000,38500,38500,38550,38500,35
|
|
20241031,132900,1862774450,38500,38550,38600,38450,240
|
|
20241031,132800,1853535150,38550,38500,38550,38500,66
|
|
20241031,132700,1850992550,38550,38500,38550,38500,26
|
|
20241031,132600,1849990350,38550,38600,38600,38550,72
|
|
20241031,132500,1847214650,38550,38600,38600,38550,23
|
|
20241031,132400,1846326950,38550,38550,38600,38550,685
|
|
20241031,132300,1819917700,38600,38550,38600,38550,42
|
|
20241031,132200,1818298150,38550,38550,38600,38550,4
|
|
20241031,132100,1818143850,38550,38550,38600,38550,38
|
|
20241031,132000,1816678800,38550,38600,38600,38550,24
|
|
20241031,131900,1815752450,38550,38600,38600,38550,56
|
|
20241031,131800,1813590950,38600,38650,38650,38600,47
|
|
20241031,131700,1811774600,38650,38600,38650,38600,124
|
|
20241031,131600,1806986650,38600,38650,38650,38600,71
|
|
20241031,131500,1804242600,38650,38650,38650,38600,56
|
|
20241031,131400,1802079800,38650,38650,38650,38600,42
|
|
20241031,131300,1800456550,38650,38650,38650,38600,91
|
|
20241031,131200,1796940950,38650,38650,38650,38650,22
|
|
20241031,131100,1796090650,38600,38650,38650,38600,91
|
|
20241031,131000,1792575100,38650,38650,38650,38650,1
|
|
20241031,130900,1792536450,38600,38650,38650,38600,40
|
|
20241031,130800,1790992350,38600,38650,38650,38600,113
|
|
20241031,130700,1786630500,38600,38700,38700,38600,62
|
|
20241031,130600,1784237200,38650,38800,38800,38650,1368
|
|
20241031,130500,1731344700,38800,38800,38800,38800,60
|
|
20241031,130400,1729016700,38850,38650,38850,38650,1194
|
|
20241031,130300,1682690200,38700,38700,38700,38700,61
|
|
20241031,130200,1680329500,38650,38700,38700,38650,166
|
|
20241031,130100,1673908200,38700,38650,38700,38650,1904
|
|
20241031,130000,1600315100,38600,38700,38700,38600,124
|
|
20241031,125900,1595526150,38650,38650,38700,38650,66
|
|
20241031,125800,1592974750,38650,38700,38700,38650,60
|
|
20241031,125700,1590654350,38700,38700,38700,38700,24
|
|
20241031,125600,1589725550,38700,38750,38750,38650,77
|
|
20241031,125500,1586746250,38750,38750,38750,38700,90
|
|
20241031,125400,1583261550,38800,38800,38800,38800,54
|
|
20241031,125300,1581166350,38750,38700,38750,38700,76
|
|
20241031,125200,1578222950,38750,38750,38800,38750,89
|
|
20241031,125100,1574772500,38750,38750,38800,38750,34
|
|
20241031,125000,1573454550,38750,38700,38750,38700,130
|
|
20241031,124900,1568420200,38700,38800,38800,38700,142
|
|
20241031,124800,1562918750,38800,38750,38800,38750,199
|
|
20241031,124700,1555207000,38700,38700,38700,38650,216
|
|
20241031,124600,1546849950,38650,38700,38700,38650,9
|
|
20241031,124500,1546502050,38650,38650,38650,38650,58
|
|
20241031,124400,1544260350,38700,38650,38700,38650,42
|
|
20241031,124300,1542635400,38650,38700,38700,38650,61
|
|
20241031,124200,1540276700,38700,38700,38700,38700,99
|
|
20241031,124100,1536445400,38650,38700,38700,38650,118
|
|
20241031,124000,1531884650,38700,38600,38700,38600,109
|
|
20241031,123900,1527672350,38650,38600,38650,38600,155
|
|
20241031,123800,1521686150,38600,38550,38600,38550,52
|
|
20241031,123700,1519680500,38600,38600,38600,38600,64
|
|
20241031,123600,1517210100,38600,38650,38650,38600,26
|
|
20241031,123500,1516206250,38650,38600,38650,38600,40
|
|
20241031,123400,1514661550,38600,38550,38600,38550,57
|
|
20241031,123300,1512463100,38600,38600,38600,38600,42
|
|
20241031,123200,1510841900,38600,38600,38600,38550,39
|
|
20241031,123100,1509338350,38600,38600,38600,38600,115
|
|
20241031,123000,1504899350,38600,38650,38650,38600,32
|
|
20241031,122900,1503664100,38600,38650,38650,38600,253
|
|
20241031,122800,1493898150,38600,38650,38650,38600,81
|
|
20241031,122700,1490769100,38650,38650,38650,38650,128
|
|
20241031,122600,1485821900,38600,38650,38650,38600,74
|
|
20241031,122500,1482963400,38650,38600,38650,38600,33
|
|
20241031,122400,1481689500,38650,38650,38650,38650,21
|
|
20241031,122300,1480877850,38650,38650,38650,38600,53
|
|
20241031,122200,1478831000,38650,38650,38650,38650,22
|
|
20241031,122100,1477980700,38650,38650,38650,38600,64
|
|
20241031,122000,1475508650,38650,38600,38650,38600,46
|
|
20241031,121900,1473733000,38600,38550,38600,38500,154
|
|
20241031,121800,1467797850,38550,38550,38550,38550,23
|
|
20241031,121700,1466911200,38600,38600,38600,38550,53
|
|
20241031,121600,1464866950,38600,38600,38600,38600,22
|
|
20241031,121500,1464017750,38600,38650,38650,38600,22
|
|
20241031,121400,1463167550,38600,38650,38650,38600,97
|
|
20241031,121300,1459420000,38600,38650,38650,38600,55
|
|
20241031,121200,1457295850,38650,38600,38650,38600,53
|
|
20241031,121100,1455248950,38650,38650,38650,38650,52
|
|
20241031,121000,1453239150,38650,38600,38650,38600,54
|
|
20241031,120900,1451153650,38650,38600,38650,38600,62
|
|
20241031,120800,1448759400,38600,38550,38600,38550,131
|
|
20241031,120700,1443704350,38600,38600,38600,38600,24
|
|
20241031,120600,1442777950,38600,38550,38600,38550,53
|
|
20241031,120500,1440733750,38600,38600,38600,38600,81
|
|
20241031,120400,1437607150,38650,38600,38650,38550,74
|
|
20241031,120300,1434751850,38600,38600,38600,38600,15
|
|
20241031,120200,1434172850,38550,38500,38550,38500,143
|
|
20241031,120100,1428666100,38450,38450,38450,38450,91
|
|
20241031,120000,1425167150,38400,38450,38450,38400,57
|
|
20241031,115900,1422977100,38450,38400,38450,38400,90
|
|
20241031,115800,1419521000,38400,38450,38450,38400,153
|
|
20241031,115700,1413641300,38450,38400,38450,38400,54
|
|
20241031,115600,1411567650,38400,38400,38400,38400,63
|
|
20241031,115500,1409148450,38350,38350,38350,38350,32
|
|
20241031,115400,1407921250,38350,38350,38350,38350,0
|
|
20241031,115300,1407921250,38350,38350,38350,38350,32
|
|
20241031,115200,1406694050,38350,38350,38350,38350,37
|
|
20241031,115100,1405275100,38300,38450,38450,38300,85
|
|
20241031,115000,1402010150,38450,38450,38450,38450,23
|
|
20241031,114900,1401125800,38450,38450,38450,38400,58
|
|
20241031,114800,1398897250,38450,38450,38450,38450,21
|
|
20241031,114700,1398089800,38450,38500,38500,38450,52
|
|
20241031,114600,1396089350,38500,38500,38500,38500,35
|
|
20241031,114500,1394741850,38500,38500,38500,38500,31
|
|
20241031,114400,1393548350,38500,38500,38500,38500,20
|
|
20241031,114300,1392778350,38450,38500,38500,38450,76
|
|
20241031,114200,1389855050,38500,38450,38500,38450,52
|
|
20241031,114100,1387854600,38500,38500,38500,38500,47
|
|
20241031,114000,1386045100,38550,38500,38550,38500,56
|
|
20241031,113900,1383889050,38550,38500,38550,38500,31
|
|
20241031,113800,1382694500,38550,38600,38600,38550,46
|
|
20241031,113700,1380921150,38600,38600,38600,38600,69
|
|
20241031,113600,1378257750,38600,38600,38600,38550,81
|
|
20241031,113500,1375132700,38600,38550,38600,38550,99
|
|
20241031,113400,1371312700,38500,38500,38500,38500,90
|
|
20241031,113300,1367847700,38500,38450,38500,38450,61
|
|
20241031,113200,1365499300,38450,38500,38500,38450,87
|
|
20241031,113100,1362153200,38500,38450,38500,38450,113
|
|
20241031,113000,1357805700,38450,38450,38450,38450,40
|
|
20241031,112900,1356267700,38400,38350,38400,38350,38
|
|
20241031,112800,1354810050,38400,38350,38400,38350,31
|
|
20241031,112700,1353620900,38300,38350,38350,38300,52
|
|
20241031,112600,1351629250,38300,38300,38300,38300,53
|
|
20241031,112500,1349599350,38300,38350,38350,38300,37
|
|
20241031,112400,1348181200,38350,38350,38350,38350,21
|
|
20241031,112300,1347375850,38350,38400,38400,38350,33
|
|
20241031,112200,1346109350,38400,38400,38400,38400,20
|
|
20241031,112100,1345341350,38400,38150,38400,38150,2599
|
|
20241031,112000,1246081550,38150,38200,38200,38150,510
|
|
20241031,111900,1226614100,38200,38250,38250,38200,37
|
|
20241031,111800,1225200400,38200,38200,38200,38200,0
|
|
20241031,111700,1225200400,38200,38250,38250,38200,115
|
|
20241031,111600,1220803250,38250,38250,38250,38250,106
|
|
20241031,111500,1216748750,38250,38300,38300,38250,55
|
|
20241031,111400,1214643800,38300,38300,38300,38300,27
|
|
20241031,111300,1213609700,38300,38300,38300,38300,30
|
|
20241031,111200,1212460700,38300,38350,38350,38300,48
|
|
20241031,111100,1210622250,38350,38350,38350,38350,80
|
|
20241031,111000,1207554250,38350,38400,38400,38350,32
|
|
20241031,110900,1206327000,38400,38300,38400,38300,213
|
|
20241031,110800,1198159250,38300,38300,38300,38300,48
|
|
20241031,110700,1196320850,38300,38300,38300,38300,14
|
|
20241031,110600,1195784650,38300,38300,38300,38300,44
|
|
20241031,110500,1194099450,38300,38300,38300,38300,12
|
|
20241031,110400,1193639850,38300,38300,38300,38300,59
|
|
20241031,110300,1191380150,38300,38350,38350,38250,32
|
|
20241031,110200,1190154050,38350,38350,38350,38300,54
|
|
20241031,110100,1188084750,38350,38300,38350,38300,53
|
|
20241031,110000,1186053750,38300,38300,38300,38300,0
|
|
20241031,105900,1186053750,38300,38300,38300,38300,50
|
|
20241031,105800,1184138750,38300,38300,38300,38300,25
|
|
20241031,105700,1183181250,38250,38250,38250,38250,59
|
|
20241031,105600,1180924500,38250,38250,38250,38250,25
|
|
20241031,105500,1179968250,38250,38300,38300,38250,56
|
|
20241031,105400,1177825050,38300,38300,38300,38300,21
|
|
20241031,105300,1177020750,38300,38350,38350,38300,103
|
|
20241031,105200,1173071750,38300,38300,38300,38300,19
|
|
20241031,105100,1172344050,38300,38300,38300,38300,51
|
|
20241031,105000,1170390750,38300,38300,38300,38300,21
|
|
20241031,104900,1169586450,38300,38350,38350,38300,33
|
|
20241031,104800,1168322500,38300,38300,38300,38300,0
|
|
20241031,104700,1168322500,38300,38350,38350,38300,32
|
|
20241031,104600,1167096850,38300,38300,38300,38300,70
|
|
20241031,104500,1164415850,38350,38350,38350,38350,22
|
|
20241031,104400,1163572150,38350,38350,38350,38350,40
|
|
20241031,104300,1162038150,38400,38350,38400,38350,28
|
|
20241031,104200,1160963200,38400,38400,38400,38350,54
|
|
20241031,104100,1158889850,38400,38400,38400,38400,20
|
|
20241031,104000,1158121850,38400,38450,38450,38400,83
|
|
20241031,103900,1154931700,38450,38450,38450,38450,19
|
|
20241031,103800,1154201150,38450,38450,38450,38450,48
|
|
20241031,103700,1152355550,38450,38450,38450,38450,21
|
|
20241031,103600,1151548100,38450,38500,38500,38450,34
|
|
20241031,103500,1150240700,38450,38450,38450,38450,0
|
|
20241031,103400,1150240700,38450,38500,38500,38450,33
|
|
20241031,103300,1148971750,38450,38450,38450,38450,51
|
|
20241031,103200,1147010800,38500,38350,38500,38350,147
|
|
20241031,103100,1141360500,38350,38300,38400,38300,198
|
|
20241031,103000,1133764750,38300,38300,38300,38300,22
|
|
20241031,102900,1132922150,38300,38250,38300,38250,54
|
|
20241031,102800,1130856600,38200,38200,38200,38200,0
|
|
20241031,102700,1130856600,38200,38200,38200,38150,131
|
|
20241031,102600,1125853950,38150,38100,38150,38100,610
|
|
20241031,102500,1102609700,38100,38200,38200,38100,88
|
|
20241031,102400,1099256750,38100,38200,38200,38100,225
|
|
20241031,102300,1090670500,38200,38250,38250,38200,66
|
|
20241031,102200,1088149150,38200,38200,38200,38200,0
|
|
20241031,102100,1088149150,38200,38250,38250,38200,32
|
|
20241031,102000,1086926700,38250,38250,38250,38250,1
|
|
20241031,101900,1086888450,38200,38200,38250,38200,582
|
|
20241031,101800,1064648850,38200,38300,38300,38200,783
|
|
20241031,101700,1034699150,38300,38350,38350,38250,1160
|
|
20241031,101600,990280650,38350,38350,38350,38300,35
|
|
20241031,101500,988940000,38350,38300,38350,38300,140
|
|
20241031,101400,983577750,38250,38250,38300,38250,182
|
|
20241031,101300,976615650,38300,38300,38300,38300,642
|
|
20241031,101200,952027050,38350,38300,38350,38300,61
|
|
20241031,101100,949689300,38300,38300,38350,38300,110
|
|
20241031,101000,945476250,38350,38400,38400,38350,499
|
|
20241031,100900,926339000,38400,38400,38400,38350,23
|
|
20241031,100800,925456750,38400,38350,38400,38350,51
|
|
20241031,100700,923500800,38400,38400,38400,38400,2
|
|
20241031,100600,923424000,38400,38400,38400,38350,36
|
|
20241031,100500,922043200,38350,38400,38450,38350,215
|
|
20241031,100400,913789150,38400,38450,38450,38400,32
|
|
20241031,100300,912560300,38450,38400,38450,38400,33
|
|
20241031,100200,911293050,38450,38450,38450,38450,33
|
|
20241031,100100,910024200,38450,38450,38450,38450,32
|
|
20241031,100000,908793800,38450,38500,38500,38400,765
|
|
20241031,095900,879409650,38500,38550,38550,38450,832
|
|
20241031,095800,847412950,38550,38550,38550,38550,10
|
|
20241031,095700,847027450,38550,38550,38550,38500,44
|
|
20241031,095600,845332850,38550,38550,38550,38550,12
|
|
20241031,095500,844870250,38550,38550,38550,38500,61
|
|
20241031,095400,842520250,38500,38500,38550,38500,167
|
|
20241031,095300,836090200,38500,38550,38550,38500,124
|
|
20241031,095200,831311000,38600,38600,38600,38600,20
|
|
20241031,095100,830539000,38550,38550,38600,38550,46
|
|
20241031,095000,828765150,38600,38550,38600,38550,41
|
|
20241031,094900,827184150,38600,38600,38600,38600,21
|
|
20241031,094800,826373550,38550,38550,38550,38500,1010
|
|
20241031,094700,787465700,38600,38600,38650,38600,67
|
|
20241031,094600,784879050,38650,38600,38650,38600,45
|
|
20241031,094500,783141550,38650,38650,38650,38650,22
|
|
20241031,094400,782291250,38600,38600,38600,38600,114
|
|
20241031,094300,777890850,38600,38650,38650,38600,226
|
|
20241031,094200,769166650,38650,38650,38650,38600,69
|
|
20241031,094100,766502250,38650,38650,38650,38650,11
|
|
20241031,094000,766077100,38650,38650,38650,38600,45
|
|
20241031,093900,764339450,38650,38650,38650,38650,10
|
|
20241031,093800,763952950,38650,38650,38650,38600,53
|
|
20241031,093700,761906100,38650,38650,38650,38650,12
|
|
20241031,093600,761442300,38600,38650,38650,38600,124
|
|
20241031,093500,756651300,38700,38650,38700,38650,82
|
|
20241031,093400,753479500,38700,38700,38700,38700,14
|
|
20241031,093300,752937700,38700,38650,38700,38650,41
|
|
20241031,093200,751352550,38650,38700,38700,38650,256
|
|
20241031,093100,741450350,38700,38650,38700,38650,70
|
|
20241031,093000,738744400,38650,38600,38650,38600,283
|
|
20241031,092900,727809600,38650,38600,38650,38550,87
|
|
20241031,092800,724452400,38600,38550,38600,38550,42
|
|
20241031,092700,722831850,38650,38650,38650,38650,10
|
|
20241031,092600,722445350,38550,38650,38700,38550,322
|
|
20241031,092500,710022800,38650,38650,38650,38600,219
|
|
20241031,092400,701560000,38600,38650,38650,38600,111
|
|
20241031,092300,697274850,38650,38650,38700,38650,212
|
|
20241031,092200,689080300,38600,38600,38600,38600,50
|
|
20241031,092100,687150300,38600,38600,38650,38600,39
|
|
20241031,092000,685644400,38600,38700,38700,38600,81
|
|
20241031,091900,682514050,38700,38650,38700,38650,222
|
|
20241031,091800,673927850,38600,38550,38600,38550,50
|
|
20241031,091700,671999450,38550,38550,38550,38500,266
|
|
20241031,091600,661746300,38500,38600,38600,38500,1060
|
|
20241031,091500,620861800,38650,38750,38750,38650,1452
|
|
20241031,091400,564679800,38750,38750,38750,38750,8
|
|
20241031,091300,564369800,38800,38800,38800,38800,0
|
|
20241031,091200,564369800,38800,38750,38800,38700,147
|
|
20241031,091100,558675050,38700,38750,38750,38700,1032
|
|
20241031,091000,518706150,38800,38800,38900,38800,220
|
|
20241031,090900,510163150,38750,38750,38750,38750,29
|
|
20241031,090800,509039400,38700,38750,38750,38700,43
|
|
20241031,090700,507375250,38750,38700,38800,38700,117
|
|
20241031,090600,502846450,38700,38750,38850,38700,596
|
|
20241031,090500,479751100,38750,38950,38950,38750,1720
|
|
20241031,090400,412861350,39000,39100,39200,38950,927
|
|
20241031,090300,376673400,39200,38800,39300,38800,5269
|
|
20241031,090200,170580700,38850,38800,38850,38700,1791
|
|
20241031,090100,101108100,38750,38500,38800,38500,1172
|
|
20241031,090000,55804350,38500,38450,38650,38450,1451
|