593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,185000,99580733000,21850,21850,21850,21850,41192
|
|
20241031,184900,99580733000,21850,21850,21850,21850,0
|
|
20241031,184800,99580733000,21850,21850,21850,21850,0
|
|
20241031,184700,99580733000,21850,21850,21850,21850,0
|
|
20241031,184600,99580733000,21850,21850,21850,21850,0
|
|
20241031,184500,99580733000,21850,21850,21850,21850,0
|
|
20241031,184400,99580733000,21850,21850,21850,21850,0
|
|
20241031,184300,99580733000,21850,21850,21850,21850,0
|
|
20241031,184200,99580733000,21850,21850,21850,21850,0
|
|
20241031,184100,99580733000,21850,21850,21850,21850,0
|
|
20241031,184000,99580733000,21850,21850,21850,21850,0
|
|
20241031,183900,99580733000,21850,21850,21850,21850,0
|
|
20241031,183800,99580733000,21850,21850,21850,21850,0
|
|
20241031,183700,99580733000,21850,21850,21850,21850,0
|
|
20241031,183600,99580733000,21850,21850,21850,21850,0
|
|
20241031,183500,99580733000,21850,21850,21850,21850,0
|
|
20241031,183400,99580733000,21850,21850,21850,21850,0
|
|
20241031,183300,99580733000,21850,21850,21850,21850,0
|
|
20241031,183200,99580733000,21850,21850,21850,21850,0
|
|
20241031,183100,99580733000,21850,21850,21850,21850,0
|
|
20241031,183000,99580733000,21850,21850,21850,21850,0
|
|
20241031,182900,99580733000,21850,21850,21850,21850,0
|
|
20241031,182800,99580733000,21850,21850,21850,21850,0
|
|
20241031,182700,99580733000,21850,21850,21850,21850,0
|
|
20241031,182600,99580733000,21850,21850,21850,21850,0
|
|
20241031,182500,99580733000,21850,21850,21850,21850,0
|
|
20241031,182400,99580733000,21850,21850,21850,21850,0
|
|
20241031,182300,99580733000,21850,21850,21850,21850,0
|
|
20241031,182200,99580733000,21850,21850,21850,21850,0
|
|
20241031,182100,99580733000,21850,21850,21850,21850,0
|
|
20241031,182000,99580733000,21850,21850,21850,21850,41192
|
|
20241031,181900,99580733000,21850,21850,21850,21850,0
|
|
20241031,181800,99580733000,21850,21850,21850,21850,0
|
|
20241031,181700,99580733000,21850,21850,21850,21850,0
|
|
20241031,181600,99580733000,21850,21850,21850,21850,0
|
|
20241031,181500,99580733000,21850,21850,21850,21850,0
|
|
20241031,181400,99580733000,21850,21850,21850,21850,0
|
|
20241031,181300,99580733000,21850,21850,21850,21850,0
|
|
20241031,181200,99580733000,21850,21850,21850,21850,0
|
|
20241031,181100,99580733000,21850,21850,21850,21850,0
|
|
20241031,181000,99580733000,21850,21850,21850,21850,0
|
|
20241031,180900,99580733000,21850,21850,21850,21850,0
|
|
20241031,180800,99580733000,21850,21850,21850,21850,0
|
|
20241031,180700,99580733000,21850,21850,21850,21850,0
|
|
20241031,180600,99580733000,21850,21850,21850,21850,0
|
|
20241031,180500,99580733000,21850,21850,21850,21850,0
|
|
20241031,180400,99580733000,21850,21850,21850,21850,0
|
|
20241031,180300,99580733000,21850,21850,21850,21850,0
|
|
20241031,180200,99580733000,21850,21850,21850,21850,0
|
|
20241031,180100,99580733000,21850,21850,21850,21850,0
|
|
20241031,180000,99580733000,21850,21850,21850,21850,0
|
|
20241031,175900,99580733000,21850,21850,21850,21850,0
|
|
20241031,175800,99580733000,21850,21850,21850,21850,0
|
|
20241031,175700,99580733000,21850,21850,21850,21850,0
|
|
20241031,175600,99580733000,21850,21850,21850,21850,0
|
|
20241031,175500,99580733000,21850,21850,21850,21850,0
|
|
20241031,175400,99580733000,21850,21850,21850,21850,0
|
|
20241031,175300,99580733000,21850,21850,21850,21850,0
|
|
20241031,175200,99580733000,21850,21850,21850,21850,0
|
|
20241031,175100,99580733000,21850,21850,21850,21850,0
|
|
20241031,175000,99580733000,21850,21850,21850,21850,41192
|
|
20241031,174900,99580733000,21850,21850,21850,21850,0
|
|
20241031,174800,99580733000,21850,21850,21850,21850,0
|
|
20241031,174700,99580733000,21850,21850,21850,21850,0
|
|
20241031,174600,99580733000,21850,21850,21850,21850,0
|
|
20241031,174500,99580733000,21850,21850,21850,21850,0
|
|
20241031,174400,99580733000,21850,21850,21850,21850,0
|
|
20241031,174300,99580733000,21850,21850,21850,21850,0
|
|
20241031,174200,99580733000,21850,21850,21850,21850,0
|
|
20241031,174100,99580733000,21850,21850,21850,21850,0
|
|
20241031,174000,99580733000,21850,21850,21850,21850,0
|
|
20241031,173900,99580733000,21850,21850,21850,21850,0
|
|
20241031,173800,99580733000,21850,21850,21850,21850,0
|
|
20241031,173700,99580733000,21850,21850,21850,21850,0
|
|
20241031,173600,99580733000,21850,21850,21850,21850,0
|
|
20241031,173500,99580733000,21850,21850,21850,21850,0
|
|
20241031,173400,99580733000,21850,21850,21850,21850,0
|
|
20241031,173300,99580733000,21850,21850,21850,21850,0
|
|
20241031,173200,99580733000,21850,21850,21850,21850,0
|
|
20241031,173100,99580733000,21850,21850,21850,21850,0
|
|
20241031,173000,99580733000,21850,21850,21850,21850,0
|
|
20241031,172900,99580733000,21850,21850,21850,21850,0
|
|
20241031,172800,99580733000,21850,21850,21850,21850,0
|
|
20241031,172700,99580733000,21850,21850,21850,21850,0
|
|
20241031,172600,99580733000,21850,21850,21850,21850,0
|
|
20241031,172500,99580733000,21850,21850,21850,21850,0
|
|
20241031,172400,99580733000,21850,21850,21850,21850,0
|
|
20241031,172300,99580733000,21850,21850,21850,21850,0
|
|
20241031,172200,99580733000,21850,21850,21850,21850,0
|
|
20241031,172100,99580733000,21850,21850,21850,21850,0
|
|
20241031,172000,99580733000,21850,21850,21850,21850,41192
|
|
20241031,171900,99580733000,21850,21850,21850,21850,0
|
|
20241031,171800,99580733000,21850,21850,21850,21850,0
|
|
20241031,171700,99580733000,21850,21850,21850,21850,0
|
|
20241031,171600,99580733000,21850,21850,21850,21850,0
|
|
20241031,171500,99580733000,21850,21850,21850,21850,0
|
|
20241031,171400,99580733000,21850,21850,21850,21850,0
|
|
20241031,171300,99580733000,21850,21850,21850,21850,0
|
|
20241031,171200,99580733000,21850,21850,21850,21850,0
|
|
20241031,171100,99580733000,21850,21850,21850,21850,0
|
|
20241031,171000,99580733000,21850,21850,21850,21850,0
|
|
20241031,170900,99580733000,21850,21850,21850,21850,0
|
|
20241031,170800,99580733000,21850,21850,21850,21850,0
|
|
20241031,170700,99580733000,21850,21850,21850,21850,0
|
|
20241031,170600,99580733000,21850,21850,21850,21850,0
|
|
20241031,170500,99580733000,21850,21850,21850,21850,0
|
|
20241031,170400,99580733000,21850,21850,21850,21850,0
|
|
20241031,170300,99580733000,21850,21850,21850,21850,0
|
|
20241031,170200,99580733000,21850,21850,21850,21850,0
|
|
20241031,170100,99580733000,21850,21850,21850,21850,0
|
|
20241031,170000,99580733000,21850,21850,21850,21850,0
|
|
20241031,165900,99580733000,21850,21850,21850,21850,0
|
|
20241031,165800,99580733000,21850,21850,21850,21850,0
|
|
20241031,165700,99580733000,21850,21850,21850,21850,0
|
|
20241031,165600,99580733000,21850,21850,21850,21850,0
|
|
20241031,165500,99580733000,21850,21850,21850,21850,0
|
|
20241031,165400,99580733000,21850,21850,21850,21850,0
|
|
20241031,165300,99580733000,21850,21850,21850,21850,0
|
|
20241031,165200,99580733000,21850,21850,21850,21850,0
|
|
20241031,165100,99580733000,21850,21850,21850,21850,0
|
|
20241031,165000,99580733000,21850,21850,21850,21850,41192
|
|
20241031,164900,99580733000,21850,21850,21850,21850,0
|
|
20241031,164800,99580733000,21850,21850,21850,21850,0
|
|
20241031,164700,99580733000,21850,21850,21850,21850,0
|
|
20241031,164600,99580733000,21850,21850,21850,21850,0
|
|
20241031,164500,99580733000,21850,21850,21850,21850,0
|
|
20241031,164400,99580733000,21850,21850,21850,21850,0
|
|
20241031,164300,99580733000,21850,21850,21850,21850,0
|
|
20241031,164200,99580733000,21850,21850,21850,21850,0
|
|
20241031,164100,99580733000,21850,21850,21850,21850,0
|
|
20241031,164000,99580733000,21850,21850,21850,21850,0
|
|
20241031,163900,99580733000,21850,21850,21850,21850,0
|
|
20241031,163800,99580733000,21850,21850,21850,21850,0
|
|
20241031,163700,99580733000,21850,21850,21850,21850,0
|
|
20241031,163600,99580733000,21850,21850,21850,21850,0
|
|
20241031,163500,99580733000,21850,21850,21850,21850,0
|
|
20241031,163400,99580733000,21850,21850,21850,21850,0
|
|
20241031,163300,99580733000,21850,21850,21850,21850,0
|
|
20241031,163200,99580733000,21850,21850,21850,21850,0
|
|
20241031,163100,99580733000,21850,21850,21850,21850,0
|
|
20241031,163000,99580733000,21850,21850,21850,21850,0
|
|
20241031,162900,99580733000,21850,21850,21850,21850,0
|
|
20241031,162800,99580733000,21850,21850,21850,21850,0
|
|
20241031,162700,99580733000,21850,21850,21850,21850,0
|
|
20241031,162600,99580733000,21850,21850,21850,21850,0
|
|
20241031,162500,99580733000,21850,21850,21850,21850,0
|
|
20241031,162400,99580733000,21850,21850,21850,21850,0
|
|
20241031,162300,99580733000,21850,21850,21850,21850,0
|
|
20241031,162200,99580733000,21850,21850,21850,21850,0
|
|
20241031,162100,99580733000,21850,21850,21850,21850,0
|
|
20241031,162000,99580733000,21850,21850,21850,21850,41192
|
|
20241031,161900,99580733000,21850,21850,21850,21850,0
|
|
20241031,161800,99580733000,21850,21850,21850,21850,0
|
|
20241031,161700,99580733000,21850,21850,21850,21850,0
|
|
20241031,161600,99580733000,21850,21850,21850,21850,0
|
|
20241031,161500,99580733000,21850,21850,21850,21850,0
|
|
20241031,161400,99580733000,21850,21850,21850,21850,0
|
|
20241031,161300,99580733000,21850,21850,21850,21850,0
|
|
20241031,161200,99580733000,21850,21850,21850,21850,0
|
|
20241031,161100,99580733000,21850,21850,21850,21850,0
|
|
20241031,161000,99580733000,21850,21850,21850,21850,0
|
|
20241031,160900,99580733000,21850,21850,21850,21850,0
|
|
20241031,160800,99580733000,21850,21850,21850,21850,0
|
|
20241031,160700,99580733000,21850,21850,21850,21850,0
|
|
20241031,160600,99580733000,21850,21850,21850,21850,0
|
|
20241031,160500,99580733000,21850,21850,21850,21850,0
|
|
20241031,160400,99580733000,21850,21850,21850,21850,0
|
|
20241031,160300,99580733000,21850,21850,21850,21850,0
|
|
20241031,160200,99580733000,21850,21850,21850,21850,0
|
|
20241031,160100,99580733000,21850,21850,21850,21850,0
|
|
20241031,160000,99580733000,21850,21850,21850,21850,0
|
|
20241031,155900,99580733000,21850,21850,21850,21850,0
|
|
20241031,155800,99580733000,21850,21850,21850,21850,0
|
|
20241031,155700,99580733000,21850,21850,21850,21850,0
|
|
20241031,155600,99580733000,21850,21850,21850,21850,0
|
|
20241031,155500,99580733000,21850,21850,21850,21850,0
|
|
20241031,155400,99580733000,21850,21850,21850,21850,0
|
|
20241031,155300,99580733000,21850,21850,21850,21850,0
|
|
20241031,155200,99580733000,21850,21850,21850,21850,0
|
|
20241031,155100,99580733000,21850,21850,21850,21850,0
|
|
20241031,155000,99580733000,21850,21850,21850,21850,41192
|
|
20241031,154900,99580733000,21850,21850,21850,21850,0
|
|
20241031,154800,99580733000,21850,21850,21850,21850,0
|
|
20241031,154700,99580733000,21850,21850,21850,21850,0
|
|
20241031,154600,99580733000,21850,21850,21850,21850,0
|
|
20241031,154500,99580733000,21850,21850,21850,21850,0
|
|
20241031,154400,99580733000,21850,21850,21850,21850,0
|
|
20241031,154300,99580733000,21850,21850,21850,21850,0
|
|
20241031,154200,99580733000,21850,21850,21850,21850,0
|
|
20241031,154100,99580733000,21850,21850,21850,21850,0
|
|
20241031,154000,99580733000,21850,21850,21850,21850,0
|
|
20241031,153900,99580733000,21850,21850,21850,21850,0
|
|
20241031,153800,99580733000,21850,21850,21850,21850,0
|
|
20241031,153700,99580733000,21850,21850,21850,21850,0
|
|
20241031,153600,99580733000,21850,21850,21850,21850,0
|
|
20241031,153500,99580733000,21850,21850,21850,21850,0
|
|
20241031,153400,99580733000,21850,21850,21850,21850,0
|
|
20241031,153300,99580733000,21850,21850,21850,21850,0
|
|
20241031,153200,99580733000,21850,21850,21850,21850,0
|
|
20241031,153100,99580733000,21850,21850,21850,21850,0
|
|
20241031,153000,99580733000,21850,21850,21850,21850,41192
|
|
20241031,152900,98680687800,21900,21900,21900,21900,0
|
|
20241031,152800,98680687800,21900,21900,21900,21900,0
|
|
20241031,152700,98680687800,21900,21900,21900,21900,0
|
|
20241031,152600,98680687800,21900,21900,21900,21900,0
|
|
20241031,152500,98680687800,21900,21900,21900,21900,0
|
|
20241031,152400,98680687800,21900,21900,21900,21900,0
|
|
20241031,152300,98680687800,21900,21900,21900,21900,0
|
|
20241031,152200,98680687800,21900,21900,21900,21900,0
|
|
20241031,152100,98680687800,21900,21900,21900,21900,0
|
|
20241031,152000,98680687800,21900,21900,21900,21900,0
|
|
20241031,151900,98680687800,21900,21800,21900,21800,16817
|
|
20241031,151800,98313313300,21850,21900,21950,21800,25007
|
|
20241031,151700,97766345050,21900,22000,22000,21900,17386
|
|
20241031,151600,97384826450,21950,21950,22000,21950,4117
|
|
20241031,151500,97294418250,21950,21950,22000,21950,4081
|
|
20241031,151400,97204790700,21950,21900,22000,21900,9182
|
|
20241031,151300,97003300650,21950,21900,22000,21850,10555
|
|
20241031,151200,96772040150,21900,22000,22000,21900,8824
|
|
20241031,151100,96578288900,22000,22050,22050,21950,5966
|
|
20241031,151000,96447039400,22000,22050,22050,22000,3950
|
|
20241031,150900,96360118700,22000,22000,22050,21950,9282
|
|
20241031,150800,96155885100,22000,22050,22050,21950,13106
|
|
20241031,150700,95867654050,22000,22100,22100,21950,20720
|
|
20241031,150600,95411398950,22100,22100,22150,22100,1508
|
|
20241031,150500,95378062550,22150,22150,22200,22100,6328
|
|
20241031,150400,95238111200,22150,22150,22200,22100,4709
|
|
20241031,150300,95133881450,22150,22100,22150,22100,3470
|
|
20241031,150200,95057064200,22150,22150,22150,22100,3707
|
|
20241031,150100,94975071300,22100,22100,22150,22050,5748
|
|
20241031,150000,94848091650,22100,22200,22200,22100,2903
|
|
20241031,145900,94783840300,22200,22100,22250,22100,12173
|
|
20241031,145800,94513880350,22100,22100,22100,22050,5455
|
|
20241031,145700,94393407100,22050,22100,22150,22050,5595
|
|
20241031,145600,94269895900,22100,22100,22100,22050,6349
|
|
20241031,145500,94129836600,22050,22050,22100,22000,10220
|
|
20241031,145400,93904551350,22050,22200,22200,22000,24375
|
|
20241031,145300,93366612050,22150,22200,22200,22100,4892
|
|
20241031,145200,93258263200,22200,22200,22250,22150,5274
|
|
20241031,145100,93141278900,22200,22200,22250,22150,3307
|
|
20241031,145000,93067808600,22200,22250,22300,22200,6047
|
|
20241031,144900,92933259200,22200,22200,22250,22150,4113
|
|
20241031,144800,92841891550,22250,22050,22300,22050,5541
|
|
20241031,144700,92719370100,22100,22200,22250,22050,7144
|
|
20241031,144600,92561306700,22250,22450,22450,22200,12549
|
|
20241031,144500,92281722950,22400,22350,22450,22300,14934
|
|
20241031,144400,91947286900,22350,22300,22350,22250,8140
|
|
20241031,144300,91765544350,22300,22350,22350,22250,11529
|
|
20241031,144200,91508214800,22350,22100,22350,22050,12847
|
|
20241031,144100,91222665500,22100,21900,22150,21850,15313
|
|
20241031,144000,90886050300,21850,22000,22050,21850,23561
|
|
20241031,143900,90369584450,22000,22050,22100,22000,16154
|
|
20241031,143800,90013871050,22050,22100,22150,22050,8499
|
|
20241031,143700,89826176400,22100,22050,22200,22050,7477
|
|
20241031,143600,89660934350,22050,22300,22300,22050,30453
|
|
20241031,143500,88987299250,22250,22400,22400,22250,9233
|
|
20241031,143400,88781272000,22400,22350,22400,22350,5219
|
|
20241031,143300,88664411550,22400,22400,22400,22350,5507
|
|
20241031,143200,88541137450,22400,22200,22400,22150,10904
|
|
20241031,143100,88298334150,22200,22400,22450,22200,16329
|
|
20241031,143000,87933759850,22450,22500,22500,22400,18241
|
|
20241031,142900,87524185600,22450,22500,22500,22450,11853
|
|
20241031,142800,87257570450,22500,22350,22500,22350,17734
|
|
20241031,142700,86859744750,22400,22350,22400,22300,7307
|
|
20241031,142600,86696470600,22350,22300,22350,22250,3936
|
|
20241031,142500,86608588750,22300,22250,22300,22250,7073
|
|
20241031,142400,86451052250,22300,22350,22350,22250,11246
|
|
20241031,142300,86200100600,22300,22400,22400,22300,11080
|
|
20241031,142200,85952429500,22350,22450,22450,22350,14792
|
|
20241031,142100,85621098150,22400,22450,22450,22350,18234
|
|
20241031,142000,85212445850,22400,22400,22450,22350,28499
|
|
20241031,141900,84573412650,22400,22250,22400,22200,19832
|
|
20241031,141800,84131006800,22250,22050,22250,22050,11620
|
|
20241031,141700,83873349550,22050,22150,22150,22000,15405
|
|
20241031,141600,83533801500,22150,22200,22250,22100,13292
|
|
20241031,141500,83239381850,22200,22200,22250,22150,11575
|
|
20241031,141400,82982583400,22200,22100,22250,22100,9952
|
|
20241031,141300,82761857500,22100,22150,22250,22100,16874
|
|
20241031,141200,82388087200,22200,22250,22300,22100,35458
|
|
20241031,141100,81599698750,22300,22300,22450,22150,60339
|
|
20241031,141000,80253000900,22250,21950,22300,21950,133189
|
|
20241031,140900,77314291150,21950,21950,22000,21900,11645
|
|
20241031,140800,77058576200,21950,22000,22000,21900,28387
|
|
20241031,140700,76435153450,22000,21900,22000,21850,22706
|
|
20241031,140600,75936751050,21900,21900,21900,21850,6627
|
|
20241031,140500,75791645800,21900,21850,21900,21850,2448
|
|
20241031,140400,75738071500,21850,21850,21900,21850,3966
|
|
20241031,140300,75651347300,21850,21750,21850,21750,3591
|
|
20241031,140200,75573079750,21700,21750,21750,21700,6109
|
|
20241031,140100,75440236100,21700,21700,21750,21700,1701
|
|
20241031,140000,75403276350,21700,21700,21750,21700,3227
|
|
20241031,135900,75333236200,21700,21750,21800,21700,5636
|
|
20241031,135800,75210679800,21750,21800,21850,21750,3360
|
|
20241031,135700,75137442950,21850,21850,21850,21750,6305
|
|
20241031,135600,74999929550,21850,21950,21950,21850,17006
|
|
20241031,135500,74627395900,21950,21900,21950,21850,11517
|
|
20241031,135400,74375102300,21900,21800,21900,21800,12756
|
|
20241031,135300,74096569450,21750,21700,21800,21700,1992
|
|
20241031,135200,74053246700,21700,21600,21750,21600,5078
|
|
20241031,135100,73943282900,21550,21550,21600,21500,5388
|
|
20241031,135000,73827155100,21550,21550,21600,21500,4308
|
|
20241031,134900,73734404650,21500,21500,21550,21500,3085
|
|
20241031,134800,73668064400,21500,21600,21600,21500,7980
|
|
20241031,134700,73496392000,21600,21700,21700,21550,5009
|
|
20241031,134600,73388250400,21650,21600,21700,21550,4437
|
|
20241031,134500,73292286800,21600,21700,21700,21600,8184
|
|
20241031,134400,73115106300,21700,21850,21850,21700,10353
|
|
20241031,134300,72889865450,21800,21800,21850,21800,2983
|
|
20241031,134200,72824735200,21850,21800,21850,21800,6787
|
|
20241031,134100,72676565450,21800,21850,21850,21750,9481
|
|
20241031,134000,72469657750,21850,21900,21900,21800,12871
|
|
20241031,133900,72188195750,21900,21900,21900,21850,13583
|
|
20241031,133800,71890836200,21900,21750,21900,21700,29405
|
|
20241031,133700,71249137000,21750,21700,21750,21650,11176
|
|
20241031,133600,71006555000,21650,21600,21700,21600,5051
|
|
20241031,133500,70897217950,21650,21650,21700,21600,4857
|
|
20241031,133400,70792129200,21650,21650,21650,21600,2540
|
|
20241031,133300,70737155800,21650,21600,21650,21600,4914
|
|
20241031,133200,70630830150,21650,21600,21650,21600,3409
|
|
20241031,133100,70557069200,21600,21650,21650,21600,6509
|
|
20241031,133000,70416451100,21650,21650,21650,21600,2633
|
|
20241031,132900,70359497600,21650,21650,21650,21600,1628
|
|
20241031,132800,70324279050,21600,21650,21650,21600,1911
|
|
20241031,132700,70282990800,21600,21650,21650,21600,2229
|
|
20241031,132600,70234805900,21600,21600,21650,21600,2661
|
|
20241031,132500,70177258400,21600,21750,21750,21600,6137
|
|
20241031,132400,70044199100,21750,21700,21750,21650,7507
|
|
20241031,132300,69881190100,21650,21700,21750,21650,12112
|
|
20241031,132200,69618538250,21700,21550,21700,21500,11139
|
|
20241031,132100,69377932400,21550,21450,21550,21450,4454
|
|
20241031,132000,69282165850,21500,21450,21500,21400,2697
|
|
20241031,131900,69224259400,21450,21400,21500,21300,13843
|
|
20241031,131800,68927814100,21400,21200,21400,21200,6726
|
|
20241031,131700,68784564750,21200,21200,21250,21150,4361
|
|
20241031,131600,68692107900,21250,21200,21300,21200,2178
|
|
20241031,131500,68645860750,21200,21250,21250,21200,4214
|
|
20241031,131400,68556480700,21200,21300,21300,21200,4390
|
|
20241031,131300,68463316850,21300,21250,21300,21250,1028
|
|
20241031,131200,68441444850,21250,21350,21350,21250,4141
|
|
20241031,131100,68353287150,21350,21350,21350,21300,2158
|
|
20241031,131000,68307241150,21350,21250,21350,21250,4366
|
|
20241031,130900,68214274650,21300,21300,21300,21200,3349
|
|
20241031,130800,68143138350,21300,21300,21350,21200,4952
|
|
20241031,130700,68037942950,21250,21250,21300,21200,6210
|
|
20241031,130600,67905873500,21250,21300,21350,21250,5226
|
|
20241031,130500,67794566650,21300,21350,21400,21300,477
|
|
20241031,130400,67784389050,21400,21350,21400,21350,2327
|
|
20241031,130300,67734706900,21350,21400,21400,21350,3357
|
|
20241031,130200,67662885400,21350,21300,21400,21250,4175
|
|
20241031,130100,67573842100,21300,21300,21350,21300,6817
|
|
20241031,130000,67428626450,21350,21350,21400,21350,7311
|
|
20241031,125900,67272495700,21350,21400,21450,21350,2419
|
|
20241031,125800,67220737400,21450,21400,21450,21350,3270
|
|
20241031,125700,67150806150,21450,21450,21450,21400,1474
|
|
20241031,125600,67119222000,21400,21400,21450,21350,5473
|
|
20241031,125500,67002069700,21400,21350,21400,21350,2512
|
|
20241031,125400,66948363350,21350,21350,21450,21350,3043
|
|
20241031,125300,66883232850,21350,21400,21450,21350,4750
|
|
20241031,125200,66781703700,21350,21400,21400,21350,2766
|
|
20241031,125100,66722601500,21350,21400,21500,21350,16131
|
|
20241031,125000,66377197300,21350,21400,21450,21350,4641
|
|
20241031,124900,66277886400,21400,21500,21500,21350,12267
|
|
20241031,124800,66015359050,21500,21650,21650,21400,17040
|
|
20241031,124700,65648494100,21650,21700,21700,21600,3202
|
|
20241031,124600,65579209700,21700,21650,21700,21650,2156
|
|
20241031,124500,65532516250,21650,21650,21700,21650,3035
|
|
20241031,124400,65466792550,21650,21700,21700,21600,5637
|
|
20241031,124300,65344731750,21700,21750,21750,21650,5663
|
|
20241031,124200,65221868050,21750,21750,21750,21700,3142
|
|
20241031,124100,65153614300,21750,21650,21750,21650,3780
|
|
20241031,124000,65071497150,21700,21600,21700,21550,6599
|
|
20241031,123900,64928706250,21600,21550,21650,21550,6677
|
|
20241031,123800,64784742100,21550,21700,21700,21550,9231
|
|
20241031,123700,64585073850,21700,21700,21700,21650,4229
|
|
20241031,123600,64493439700,21650,21700,21750,21650,6671
|
|
20241031,123500,64348803750,21700,21850,21850,21700,18317
|
|
20241031,123400,63949731700,21850,21700,21850,21700,16778
|
|
20241031,123300,63584067550,21750,21550,21750,21500,13233
|
|
20241031,123200,63298287450,21550,21600,21700,21500,11209
|
|
20241031,123100,63056266950,21650,21800,21800,21600,27266
|
|
20241031,123000,62463930600,21800,21750,21800,21650,15318
|
|
20241031,122900,62130519300,21700,21650,21700,21600,23260
|
|
20241031,122800,61626428800,21650,21700,21750,21600,23822
|
|
20241031,122700,61109971950,21650,21700,21800,21650,52625
|
|
20241031,122600,59966848650,21700,21500,21700,21500,44130
|
|
20241031,122500,59014762850,21500,21300,21500,21300,25117
|
|
20241031,122400,58476627150,21300,21300,21300,21250,2131
|
|
20241031,122300,58431261800,21250,21300,21350,21200,3633
|
|
20241031,122200,58353869650,21300,21300,21350,21300,4114
|
|
20241031,122100,58266207250,21350,21300,21350,21250,2925
|
|
20241031,122000,58203848400,21300,21300,21350,21250,3440
|
|
20241031,121900,58130572450,21300,21200,21350,21200,5975
|
|
20241031,121800,58003346200,21200,21250,21250,21150,3554
|
|
20241031,121700,57927992800,21300,21250,21300,21150,3829
|
|
20241031,121600,57846793250,21250,21300,21300,21250,3549
|
|
20241031,121500,57771374250,21250,21350,21350,21250,3790
|
|
20241031,121400,57690654250,21350,21300,21400,21300,8283
|
|
20241031,121300,57513930650,21300,21300,21350,21250,4277
|
|
20241031,121200,57422849650,21300,21300,21300,21200,6783
|
|
20241031,121100,57278626000,21300,21100,21300,21100,30901
|
|
20241031,121000,56623712650,21100,21100,21150,21050,1984
|
|
20241031,120900,56581846250,21150,21150,21150,21100,1169
|
|
20241031,120800,56557154150,21150,21150,21150,21100,2453
|
|
20241031,120700,56505338500,21150,21050,21150,21050,15849
|
|
20241031,120600,56170321550,21050,21150,21150,21050,1042
|
|
20241031,120500,56148339800,21100,21050,21100,21050,1753
|
|
20241031,120400,56111373400,21100,21050,21100,21000,3920
|
|
20241031,120300,56028791650,21000,20950,21000,20950,5226
|
|
20241031,120200,55919054350,20950,21000,21050,20950,2317
|
|
20241031,120100,55870468850,21000,21050,21050,20950,5948
|
|
20241031,120000,55745595950,21000,21050,21100,21000,1244
|
|
20241031,115900,55719408600,21050,21100,21150,21050,3617
|
|
20241031,115800,55643141350,21100,21150,21200,21050,4062
|
|
20241031,115700,55557328000,21200,21150,21200,21150,4627
|
|
20241031,115600,55459421050,21200,21100,21200,21100,5090
|
|
20241031,115500,55351710350,21150,20950,21150,20950,12268
|
|
20241031,115400,55093511600,20900,20900,20950,20900,3457
|
|
20241031,115300,55021186650,20900,20850,20950,20850,1761
|
|
20241031,115200,54984382950,20900,20850,20950,20850,6687
|
|
20241031,115100,54844666100,20850,20950,20950,20850,2452
|
|
20241031,115000,54793381350,20900,20950,20950,20900,1158
|
|
20241031,114900,54769143300,20950,20850,20950,20850,2859
|
|
20241031,114800,54709375550,20850,20750,20850,20750,2979
|
|
20241031,114700,54647425750,20800,20800,20800,20750,1120
|
|
20241031,114600,54624163400,20800,20800,20850,20750,1132
|
|
20241031,114500,54600647150,20800,20700,20800,20700,2553
|
|
20241031,114400,54547723550,20750,20750,20800,20750,1762
|
|
20241031,114300,54511158950,20750,20750,20800,20700,4326
|
|
20241031,114200,54421452350,20750,20850,20900,20750,2923
|
|
20241031,114100,54360624000,20800,20750,20900,20750,1625
|
|
20241031,114000,54326803450,20800,20800,20950,20700,5830
|
|
20241031,113900,54205717450,20800,20750,20800,20700,2513
|
|
20241031,113800,54153585750,20750,20700,20800,20700,1332
|
|
20241031,113700,54126003250,20700,20700,20800,20700,3490
|
|
20241031,113600,54053709150,20750,20700,20750,20700,3044
|
|
20241031,113500,53990695900,20700,20650,20850,20650,2447
|
|
20241031,113400,53939986900,20650,20750,20800,20650,7704
|
|
20241031,113300,53780438550,20750,20800,20800,20750,3484
|
|
20241031,113200,53708111700,20750,20650,20800,20600,6681
|
|
20241031,113100,53569879050,20650,20650,20750,20600,5645
|
|
20241031,113000,53453252100,20650,20650,20700,20600,7192
|
|
20241031,112900,53304641450,20650,20700,20750,20650,9992
|
|
20241031,112800,53098065050,20650,20850,20900,20650,20659
|
|
20241031,112700,52669342500,20850,20900,20950,20850,4664
|
|
20241031,112600,52571897400,20900,21050,21100,20900,4457
|
|
20241031,112500,52478280950,21050,21000,21100,21000,2354
|
|
20241031,112400,52428748250,21000,20950,21000,20950,3480
|
|
20241031,112300,52355725350,20950,20950,21000,20950,2316
|
|
20241031,112200,52307189750,20950,20950,21000,20950,5718
|
|
20241031,112100,52187361850,20950,20950,21000,20950,1242
|
|
20241031,112000,52161330350,20950,20850,21000,20850,6310
|
|
20241031,111900,52029391050,20900,20800,21000,20750,7817
|
|
20241031,111800,51866542850,20850,20950,21000,20800,10561
|
|
20241031,111700,51646134600,20950,20950,21000,20900,3010
|
|
20241031,111600,51583088250,21000,21000,21000,20900,1750
|
|
20241031,111500,51546416000,20950,20900,21000,20900,2669
|
|
20241031,111400,51490464400,20900,20900,21000,20900,3138
|
|
20241031,111300,51424762550,20950,20850,20950,20850,6845
|
|
20241031,111200,51281960350,20900,20950,21000,20850,9039
|
|
20241031,111100,51092869050,20950,21000,21000,20900,5872
|
|
20241031,111000,50969779400,20950,21100,21100,20950,13604
|
|
20241031,110900,50684072800,21050,21150,21150,21050,3299
|
|
20241031,110800,50614596750,21050,21200,21200,21050,5605
|
|
20241031,110700,50496049300,21250,21150,21250,21100,5595
|
|
20241031,110600,50377590700,21150,21100,21150,21050,4034
|
|
20241031,110500,50292567150,21100,21050,21100,21050,3772
|
|
20241031,110400,50213022050,21100,21050,21100,21000,2499
|
|
20241031,110300,50160460900,21050,21100,21100,21050,2989
|
|
20241031,110200,50097455400,21050,21100,21100,21050,1411
|
|
20241031,110100,50067692650,21100,21050,21100,21000,3064
|
|
20241031,110000,50003221150,21000,21000,21100,21000,2978
|
|
20241031,105900,49940591500,21050,21000,21050,20950,970
|
|
20241031,105800,49920211550,21000,20950,21050,20950,2323
|
|
20241031,105700,49871485300,20950,21050,21050,20950,4040
|
|
20241031,105600,49786677550,21000,21050,21050,21000,3503
|
|
20241031,105500,49713077800,21050,21100,21150,21050,2114
|
|
20241031,105400,49668462600,21150,21200,21200,21150,7980
|
|
20241031,105300,49499421400,21200,21000,21200,21000,5597
|
|
20241031,105200,49381327600,21050,21000,21050,21000,712
|
|
20241031,105100,49366364200,21050,21000,21050,20950,2859
|
|
20241031,105000,49306366000,20950,20950,21000,20950,2402
|
|
20241031,104900,49256041400,21000,20950,21000,20950,1852
|
|
20241031,104800,49217162700,21000,20950,21000,20950,1797
|
|
20241031,104700,49179461500,20900,21050,21100,20900,4080
|
|
20241031,104600,49093705850,21050,20850,21200,20850,11444
|
|
20241031,104500,48852544850,20900,20900,20900,20850,3999
|
|
20241031,104400,48769024950,20850,20950,20950,20850,8087
|
|
20241031,104300,48600178300,20900,21050,21100,20900,13403
|
|
20241031,104200,48318437700,21100,21150,21150,21000,4491
|
|
20241031,104100,48223773400,21050,21150,21250,21050,13625
|
|
20241031,104000,47935459900,21100,21000,21150,20950,8514
|
|
20241031,103900,47756503650,21000,20900,21000,20850,5302
|
|
20241031,103800,47645351400,20950,20950,20950,20850,5661
|
|
20241031,103700,47527075200,20950,20850,20950,20850,4588
|
|
20241031,103600,47431208400,20850,20900,20950,20850,4961
|
|
20241031,103500,47327520450,20900,20950,21000,20850,13075
|
|
20241031,103400,47054106050,20900,21000,21000,20900,11433
|
|
20241031,103300,46814677750,21000,20850,21100,20850,19981
|
|
20241031,103200,46395586350,20900,21050,21050,20850,35779
|
|
20241031,103100,45646887850,21050,21100,21250,21050,23426
|
|
20241031,103000,45152250350,21150,21550,21550,21000,43575
|
|
20241031,102900,44224395550,21450,21500,21750,21450,104873
|
|
20241031,102800,41963589900,21500,21300,21500,21300,24074
|
|
20241031,102700,41448104050,21300,21400,21400,21300,15544
|
|
20241031,102600,41116165300,21400,21500,21500,21300,34980
|
|
20241031,102500,40366087550,21450,21100,21450,21050,50378
|
|
20241031,102400,39291514200,21050,21150,21150,21050,12782
|
|
20241031,102300,39021631200,21150,21000,21150,20950,13758
|
|
20241031,102200,38731941800,21000,20750,21050,20750,10997
|
|
20241031,102100,38501976900,20750,20850,20850,20700,19731
|
|
20241031,102000,38092023950,20850,20900,20950,20850,9716
|
|
20241031,101900,37889278200,20900,20950,21000,20850,8870
|
|
20241031,101800,37703881800,20950,20900,21000,20800,9973
|
|
20241031,101700,37495432300,20850,21100,21100,20850,20457
|
|
20241031,101600,37065838800,21100,21250,21300,20900,51347
|
|
20241031,101500,35981962050,21250,21100,21350,21050,29211
|
|
20241031,101400,35361899050,21100,20950,21100,20950,19077
|
|
20241031,101300,34960900150,20950,20950,21100,20900,31725
|
|
20241031,101200,34294273800,20950,20800,20950,20750,25740
|
|
20241031,101100,33756712500,20800,21000,21000,20650,43701
|
|
20241031,101000,32846720950,20950,21100,21200,20800,58830
|
|
20241031,100900,31609938100,21100,20650,21100,20600,84055
|
|
20241031,100800,29853812550,20650,20550,20650,20500,19962
|
|
20241031,100700,29442751500,20550,20450,20550,20400,16808
|
|
20241031,100600,29098319400,20400,20450,20500,20400,5405
|
|
20241031,100500,28987827650,20500,20400,20500,20350,12551
|
|
20241031,100400,28731266200,20350,20450,20450,20350,10777
|
|
20241031,100300,28511385400,20450,20450,20450,20400,5292
|
|
20241031,100200,28403293850,20450,20350,20450,20350,23069
|
|
20241031,100100,27932224200,20300,20250,20350,20200,20900
|
|
20241031,100000,27508005550,20200,20050,20250,20050,15219
|
|
20241031,095900,27201022600,20050,20100,20100,20000,2771
|
|
20241031,095800,27145498050,20100,20050,20100,20000,3093
|
|
20241031,095700,27083510950,20050,20000,20050,20000,2011
|
|
20241031,095600,27043246800,20050,20100,20150,20050,2327
|
|
20241031,095500,26996433300,20100,19980,20100,19970,2701
|
|
20241031,095400,26942362110,19970,19920,20050,19910,10081
|
|
20241031,095300,26741218500,19920,20000,20000,19920,17557
|
|
20241031,095200,26390644950,20000,20100,20100,20000,13523
|
|
20241031,095100,26120015100,20050,20050,20100,20050,2174
|
|
20241031,095000,26076420900,20050,20150,20200,20050,3881
|
|
20241031,094900,25998475100,20100,20150,20200,20100,7231
|
|
20241031,094800,25852774600,20150,20250,20250,20150,3604
|
|
20241031,094700,25779990800,20200,20250,20300,20200,2948
|
|
20241031,094600,25720284750,20300,20250,20300,20150,11979
|
|
20241031,094500,25477962500,20250,20150,20300,20150,6998
|
|
20241031,094400,25336202950,20100,20050,20200,20050,3212
|
|
20241031,094300,25271620850,20050,20150,20150,20000,7290
|
|
20241031,094200,25125381600,20150,20300,20300,20100,9574
|
|
20241031,094100,24932073000,20300,20350,20400,20250,13247
|
|
20241031,094000,24662653350,20350,20300,20350,20300,11784
|
|
20241031,093900,24423133250,20300,20200,20300,20200,11521
|
|
20241031,093800,24189541300,20200,20200,20250,20150,9808
|
|
20241031,093700,23991563550,20150,19990,20200,19980,10146
|
|
20241031,093600,23787501540,19980,20050,20050,19980,2979
|
|
20241031,093500,23727935260,20050,20150,20150,20050,5748
|
|
20241031,093400,23612398710,20150,20100,20200,20100,9059
|
|
20241031,093300,23429874910,20100,19980,20150,19980,11128
|
|
20241031,093200,23206697960,19950,19860,20050,19850,9223
|
|
20241031,093100,23022794720,19870,19940,19950,19840,6441
|
|
20241031,093000,22894634410,19940,19760,20000,19750,7354
|
|
20241031,092900,22748836710,19760,19790,19810,19740,22846
|
|
20241031,092800,22297120440,19780,19860,19910,19750,15098
|
|
20241031,092700,21998189310,19860,19990,20000,19860,9752
|
|
20241031,092600,21803834160,19990,20100,20100,19980,6818
|
|
20241031,092500,21667395920,20050,20050,20100,20000,6036
|
|
20241031,092400,21546493420,20050,19950,20050,19950,5226
|
|
20241031,092300,21441929570,19990,20100,20100,19900,24033
|
|
20241031,092200,20960678490,20100,20200,20200,20100,9675
|
|
20241031,092100,20765864090,20200,20250,20250,20150,5761
|
|
20241031,092000,20649529390,20200,20150,20250,20100,10057
|
|
20241031,091900,20446592590,20200,20050,20250,20000,14219
|
|
20241031,091800,20160883090,20050,20200,20250,20050,12065
|
|
20241031,091700,19917865040,20200,20400,20500,20150,36534
|
|
20241031,091600,19175742540,20450,20050,20450,20050,31076
|
|
20241031,091500,18546346490,20100,19830,20200,19830,32668
|
|
20241031,091400,17892274230,19830,19600,19880,19550,17435
|
|
20241031,091300,17549433250,19630,19600,19640,19570,22510
|
|
20241031,091200,17108098060,19610,19700,19720,19510,26042
|
|
20241031,091100,16597327150,19700,19870,19890,19700,31188
|
|
20241031,091000,15979720840,19870,19900,19900,19840,10641
|
|
20241031,090900,15768236200,19870,19820,19900,19820,17498
|
|
20241031,090800,15420664440,19810,19950,20150,19790,40459
|
|
20241031,090700,14615321570,19950,19490,20000,19470,34177
|
|
20241031,090600,13940543050,19470,19240,19830,19240,46877
|
|
20241031,090500,13024666040,19330,20100,20100,19000,149345
|
|
20241031,090400,10110068550,20000,20400,20600,20000,55610
|
|
20241031,090300,8990187750,20450,20300,20500,20000,41749
|
|
20241031,090200,8147337700,20350,20600,20700,20000,98966
|
|
20241031,090100,6136280850,20650,21100,21350,20550,101930
|
|
20241031,090000,4014874700,21200,20650,21550,20600,190529
|