625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,192200,11555314050,27400,27400,27400,27400,6377
|
|
20231031,192100,11555314050,27400,27400,27400,27400,0
|
|
20231031,192000,11555314050,27400,27400,27400,27400,0
|
|
20231031,191900,11555314050,27400,27400,27400,27400,0
|
|
20231031,191800,11555314050,27400,27400,27400,27400,0
|
|
20231031,191700,11555314050,27400,27400,27400,27400,0
|
|
20231031,191600,11555314050,27400,27400,27400,27400,0
|
|
20231031,191500,11555314050,27400,27400,27400,27400,0
|
|
20231031,191400,11555314050,27400,27400,27400,27400,0
|
|
20231031,191300,11555314050,27400,27400,27400,27400,0
|
|
20231031,191200,11555314050,27400,27400,27400,27400,0
|
|
20231031,191100,11555314050,27400,27400,27400,27400,0
|
|
20231031,191000,11555314050,27400,27400,27400,27400,0
|
|
20231031,190900,11555314050,27400,27400,27400,27400,0
|
|
20231031,190800,11555314050,27400,27400,27400,27400,0
|
|
20231031,190700,11555314050,27400,27400,27400,27400,0
|
|
20231031,190600,11555314050,27400,27400,27400,27400,0
|
|
20231031,190500,11555314050,27400,27400,27400,27400,0
|
|
20231031,190400,11555314050,27400,27400,27400,27400,0
|
|
20231031,190300,11555314050,27400,27400,27400,27400,0
|
|
20231031,190200,11555314050,27400,27400,27400,27400,0
|
|
20231031,190100,11555314050,27400,27400,27400,27400,0
|
|
20231031,190000,11555314050,27400,27400,27400,27400,0
|
|
20231031,185900,11555314050,27400,27400,27400,27400,0
|
|
20231031,185800,11555314050,27400,27400,27400,27400,0
|
|
20231031,185700,11555314050,27400,27400,27400,27400,0
|
|
20231031,185600,11555314050,27400,27400,27400,27400,0
|
|
20231031,185500,11555314050,27400,27400,27400,27400,0
|
|
20231031,185400,11555314050,27400,27400,27400,27400,0
|
|
20231031,185300,11555314050,27400,27400,27400,27400,0
|
|
20231031,185200,11555314050,27400,27400,27400,27400,6377
|
|
20231031,185100,11555314050,27400,27400,27400,27400,0
|
|
20231031,185000,11555314050,27400,27400,27400,27400,0
|
|
20231031,184900,11555314050,27400,27400,27400,27400,0
|
|
20231031,184800,11555314050,27400,27400,27400,27400,0
|
|
20231031,184700,11555314050,27400,27400,27400,27400,0
|
|
20231031,184600,11555314050,27400,27400,27400,27400,0
|
|
20231031,184500,11555314050,27400,27400,27400,27400,0
|
|
20231031,184400,11555314050,27400,27400,27400,27400,0
|
|
20231031,184300,11555314050,27400,27400,27400,27400,0
|
|
20231031,184200,11555314050,27400,27400,27400,27400,0
|
|
20231031,184100,11555314050,27400,27400,27400,27400,0
|
|
20231031,184000,11555314050,27400,27400,27400,27400,0
|
|
20231031,183900,11555314050,27400,27400,27400,27400,0
|
|
20231031,183800,11555314050,27400,27400,27400,27400,0
|
|
20231031,183700,11555314050,27400,27400,27400,27400,0
|
|
20231031,183600,11555314050,27400,27400,27400,27400,0
|
|
20231031,183500,11555314050,27400,27400,27400,27400,0
|
|
20231031,183400,11555314050,27400,27400,27400,27400,0
|
|
20231031,183300,11555314050,27400,27400,27400,27400,0
|
|
20231031,183200,11555314050,27400,27400,27400,27400,0
|
|
20231031,183100,11555314050,27400,27400,27400,27400,0
|
|
20231031,183000,11555314050,27400,27400,27400,27400,0
|
|
20231031,182900,11555314050,27400,27400,27400,27400,0
|
|
20231031,182800,11555314050,27400,27400,27400,27400,0
|
|
20231031,182700,11555314050,27400,27400,27400,27400,0
|
|
20231031,182600,11555314050,27400,27400,27400,27400,0
|
|
20231031,182500,11555314050,27400,27400,27400,27400,0
|
|
20231031,182400,11555314050,27400,27400,27400,27400,0
|
|
20231031,182300,11555314050,27400,27400,27400,27400,0
|
|
20231031,182200,11555314050,27400,27400,27400,27400,6377
|
|
20231031,182100,11555314050,27400,27400,27400,27400,0
|
|
20231031,182000,11555314050,27400,27400,27400,27400,0
|
|
20231031,181900,11555314050,27400,27400,27400,27400,0
|
|
20231031,181800,11555314050,27400,27400,27400,27400,0
|
|
20231031,181700,11555314050,27400,27400,27400,27400,0
|
|
20231031,181600,11555314050,27400,27400,27400,27400,0
|
|
20231031,181500,11555314050,27400,27400,27400,27400,0
|
|
20231031,181400,11555314050,27400,27400,27400,27400,0
|
|
20231031,181300,11555314050,27400,27400,27400,27400,0
|
|
20231031,181200,11555314050,27400,27400,27400,27400,0
|
|
20231031,181100,11555314050,27400,27400,27400,27400,0
|
|
20231031,181000,11555314050,27400,27400,27400,27400,0
|
|
20231031,180900,11555314050,27400,27400,27400,27400,0
|
|
20231031,180800,11555314050,27400,27400,27400,27400,0
|
|
20231031,180700,11555314050,27400,27400,27400,27400,0
|
|
20231031,180600,11555314050,27400,27400,27400,27400,0
|
|
20231031,180500,11555314050,27400,27400,27400,27400,0
|
|
20231031,180400,11555314050,27400,27400,27400,27400,0
|
|
20231031,180300,11555314050,27400,27400,27400,27400,0
|
|
20231031,180200,11555314050,27400,27400,27400,27400,0
|
|
20231031,180100,11555314050,27400,27400,27400,27400,0
|
|
20231031,180000,11555314050,27400,27400,27400,27400,0
|
|
20231031,175900,11555314050,27400,27400,27400,27400,0
|
|
20231031,175800,11555314050,27400,27400,27400,27400,0
|
|
20231031,175700,11555314050,27400,27400,27400,27400,0
|
|
20231031,175600,11555314050,27400,27400,27400,27400,0
|
|
20231031,175500,11555314050,27400,27400,27400,27400,0
|
|
20231031,175400,11555314050,27400,27400,27400,27400,0
|
|
20231031,175300,11555314050,27400,27400,27400,27400,0
|
|
20231031,175200,11555314050,27400,27400,27400,27400,6377
|
|
20231031,175100,11555314050,27400,27400,27400,27400,0
|
|
20231031,175000,11555314050,27400,27400,27400,27400,0
|
|
20231031,174900,11555314050,27400,27400,27400,27400,0
|
|
20231031,174800,11555314050,27400,27400,27400,27400,0
|
|
20231031,174700,11555314050,27400,27400,27400,27400,0
|
|
20231031,174600,11555314050,27400,27400,27400,27400,0
|
|
20231031,174500,11555314050,27400,27400,27400,27400,0
|
|
20231031,174400,11555314050,27400,27400,27400,27400,0
|
|
20231031,174300,11555314050,27400,27400,27400,27400,0
|
|
20231031,174200,11555314050,27400,27400,27400,27400,0
|
|
20231031,174100,11555314050,27400,27400,27400,27400,0
|
|
20231031,174000,11555314050,27400,27400,27400,27400,0
|
|
20231031,173900,11555314050,27400,27400,27400,27400,0
|
|
20231031,173800,11555314050,27400,27400,27400,27400,0
|
|
20231031,173700,11555314050,27400,27400,27400,27400,0
|
|
20231031,173600,11555314050,27400,27400,27400,27400,0
|
|
20231031,173500,11555314050,27400,27400,27400,27400,0
|
|
20231031,173400,11555314050,27400,27400,27400,27400,0
|
|
20231031,173300,11555314050,27400,27400,27400,27400,0
|
|
20231031,173200,11555314050,27400,27400,27400,27400,0
|
|
20231031,173100,11555314050,27400,27400,27400,27400,0
|
|
20231031,173000,11555314050,27400,27400,27400,27400,0
|
|
20231031,172900,11555314050,27400,27400,27400,27400,0
|
|
20231031,172800,11555314050,27400,27400,27400,27400,0
|
|
20231031,172700,11555314050,27400,27400,27400,27400,0
|
|
20231031,172600,11555314050,27400,27400,27400,27400,0
|
|
20231031,172500,11555314050,27400,27400,27400,27400,0
|
|
20231031,172400,11555314050,27400,27400,27400,27400,0
|
|
20231031,172300,11555314050,27400,27400,27400,27400,0
|
|
20231031,172200,11555314050,27400,27400,27400,27400,6377
|
|
20231031,172100,11555314050,27400,27400,27400,27400,0
|
|
20231031,172000,11555314050,27400,27400,27400,27400,0
|
|
20231031,171900,11555314050,27400,27400,27400,27400,0
|
|
20231031,171800,11555314050,27400,27400,27400,27400,0
|
|
20231031,171700,11555314050,27400,27400,27400,27400,0
|
|
20231031,171600,11555314050,27400,27400,27400,27400,0
|
|
20231031,171500,11555314050,27400,27400,27400,27400,0
|
|
20231031,171400,11555314050,27400,27400,27400,27400,0
|
|
20231031,171300,11555314050,27400,27400,27400,27400,0
|
|
20231031,171200,11555314050,27400,27400,27400,27400,0
|
|
20231031,171100,11555314050,27400,27400,27400,27400,0
|
|
20231031,171000,11555314050,27400,27400,27400,27400,0
|
|
20231031,170900,11555314050,27400,27400,27400,27400,0
|
|
20231031,170800,11555314050,27400,27400,27400,27400,0
|
|
20231031,170700,11555314050,27400,27400,27400,27400,0
|
|
20231031,170600,11555314050,27400,27400,27400,27400,0
|
|
20231031,170500,11555314050,27400,27400,27400,27400,0
|
|
20231031,170400,11555314050,27400,27400,27400,27400,0
|
|
20231031,170300,11555314050,27400,27400,27400,27400,0
|
|
20231031,170200,11555314050,27400,27400,27400,27400,0
|
|
20231031,170100,11555314050,27400,27400,27400,27400,0
|
|
20231031,170000,11555314050,27400,27400,27400,27400,0
|
|
20231031,165900,11555314050,27400,27400,27400,27400,0
|
|
20231031,165800,11555314050,27400,27400,27400,27400,0
|
|
20231031,165700,11555314050,27400,27400,27400,27400,0
|
|
20231031,165600,11555314050,27400,27400,27400,27400,0
|
|
20231031,165500,11555314050,27400,27400,27400,27400,0
|
|
20231031,165400,11555314050,27400,27400,27400,27400,0
|
|
20231031,165300,11555314050,27400,27400,27400,27400,0
|
|
20231031,165200,11555314050,27400,27400,27400,27400,6377
|
|
20231031,165100,11555314050,27400,27400,27400,27400,0
|
|
20231031,165000,11555314050,27400,27400,27400,27400,0
|
|
20231031,164900,11555314050,27400,27400,27400,27400,0
|
|
20231031,164800,11555314050,27400,27400,27400,27400,0
|
|
20231031,164700,11555314050,27400,27400,27400,27400,0
|
|
20231031,164600,11555314050,27400,27400,27400,27400,0
|
|
20231031,164500,11555314050,27400,27400,27400,27400,0
|
|
20231031,164400,11555314050,27400,27400,27400,27400,0
|
|
20231031,164300,11555314050,27400,27400,27400,27400,0
|
|
20231031,164200,11555314050,27400,27400,27400,27400,0
|
|
20231031,164100,11555314050,27400,27400,27400,27400,0
|
|
20231031,164000,11555314050,27400,27400,27400,27400,0
|
|
20231031,163900,11555314050,27400,27400,27400,27400,0
|
|
20231031,163800,11555314050,27400,27400,27400,27400,0
|
|
20231031,163700,11555314050,27400,27400,27400,27400,0
|
|
20231031,163600,11555314050,27400,27400,27400,27400,0
|
|
20231031,163500,11555314050,27400,27400,27400,27400,0
|
|
20231031,163400,11555314050,27400,27400,27400,27400,0
|
|
20231031,163300,11555314050,27400,27400,27400,27400,0
|
|
20231031,163200,11555314050,27400,27400,27400,27400,0
|
|
20231031,163100,11555314050,27400,27400,27400,27400,0
|
|
20231031,163000,11555314050,27400,27400,27400,27400,0
|
|
20231031,162900,11555314050,27400,27400,27400,27400,0
|
|
20231031,162800,11555314050,27400,27400,27400,27400,0
|
|
20231031,162700,11555314050,27400,27400,27400,27400,0
|
|
20231031,162600,11555314050,27400,27400,27400,27400,0
|
|
20231031,162500,11555314050,27400,27400,27400,27400,0
|
|
20231031,162400,11555314050,27400,27400,27400,27400,0
|
|
20231031,162300,11555314050,27400,27400,27400,27400,0
|
|
20231031,162200,11555314050,27400,27400,27400,27400,6377
|
|
20231031,162100,11555314050,27400,27400,27400,27400,0
|
|
20231031,162000,11555314050,27400,27400,27400,27400,0
|
|
20231031,161900,11555314050,27400,27400,27400,27400,0
|
|
20231031,161800,11555314050,27400,27400,27400,27400,0
|
|
20231031,161700,11555314050,27400,27400,27400,27400,0
|
|
20231031,161600,11555314050,27400,27400,27400,27400,0
|
|
20231031,161500,11555314050,27400,27400,27400,27400,0
|
|
20231031,161400,11555314050,27400,27400,27400,27400,0
|
|
20231031,161300,11555314050,27400,27400,27400,27400,0
|
|
20231031,161200,11555314050,27400,27400,27400,27400,0
|
|
20231031,161100,11555314050,27400,27400,27400,27400,0
|
|
20231031,161000,11555314050,27400,27400,27400,27400,0
|
|
20231031,160900,11555314050,27400,27400,27400,27400,0
|
|
20231031,160800,11555314050,27400,27400,27400,27400,0
|
|
20231031,160700,11555314050,27400,27400,27400,27400,0
|
|
20231031,160600,11555314050,27400,27400,27400,27400,0
|
|
20231031,160500,11555314050,27400,27400,27400,27400,0
|
|
20231031,160400,11555314050,27400,27400,27400,27400,0
|
|
20231031,160300,11555314050,27400,27400,27400,27400,0
|
|
20231031,160200,11555314050,27400,27400,27400,27400,0
|
|
20231031,160100,11555314050,27400,27400,27400,27400,0
|
|
20231031,160000,11555314050,27400,27400,27400,27400,0
|
|
20231031,155900,11555314050,27400,27400,27400,27400,0
|
|
20231031,155800,11555314050,27400,27400,27400,27400,0
|
|
20231031,155700,11555314050,27400,27400,27400,27400,0
|
|
20231031,155600,11555314050,27400,27400,27400,27400,0
|
|
20231031,155500,11555314050,27400,27400,27400,27400,0
|
|
20231031,155400,11555314050,27400,27400,27400,27400,0
|
|
20231031,155300,11555314050,27400,27400,27400,27400,0
|
|
20231031,155200,11555314050,27400,27400,27400,27400,6377
|
|
20231031,155100,11555314050,27400,27400,27400,27400,0
|
|
20231031,155000,11555314050,27400,27400,27400,27400,0
|
|
20231031,154900,11555314050,27400,27400,27400,27400,0
|
|
20231031,154800,11555314050,27400,27400,27400,27400,0
|
|
20231031,154700,11555314050,27400,27400,27400,27400,0
|
|
20231031,154600,11555314050,27400,27400,27400,27400,0
|
|
20231031,154500,11555314050,27400,27400,27400,27400,0
|
|
20231031,154400,11555314050,27400,27400,27400,27400,0
|
|
20231031,154300,11555314050,27400,27400,27400,27400,0
|
|
20231031,154200,11555314050,27400,27400,27400,27400,0
|
|
20231031,154100,11555314050,27400,27400,27400,27400,0
|
|
20231031,154000,11555314050,27400,27400,27400,27400,0
|
|
20231031,153900,11555314050,27400,27400,27400,27400,0
|
|
20231031,153800,11555314050,27400,27400,27400,27400,0
|
|
20231031,153700,11555314050,27400,27400,27400,27400,0
|
|
20231031,153600,11555314050,27400,27400,27400,27400,0
|
|
20231031,153500,11555314050,27400,27400,27400,27400,0
|
|
20231031,153400,11555314050,27400,27400,27400,27400,0
|
|
20231031,153300,11555314050,27400,27400,27400,27400,0
|
|
20231031,153200,11555314050,27400,27400,27400,27400,0
|
|
20231031,153100,11555314050,27400,27400,27400,27400,0
|
|
20231031,153000,11555314050,27400,27400,27400,27400,6377
|
|
20231031,152900,11380584250,27450,27450,27450,27450,0
|
|
20231031,152800,11380584250,27450,27450,27450,27450,0
|
|
20231031,152700,11380584250,27450,27450,27450,27450,0
|
|
20231031,152600,11380584250,27450,27450,27450,27450,0
|
|
20231031,152500,11380584250,27450,27450,27450,27450,0
|
|
20231031,152400,11380584250,27450,27450,27450,27450,0
|
|
20231031,152300,11380584250,27450,27450,27450,27450,0
|
|
20231031,152200,11380584250,27450,27450,27450,27450,0
|
|
20231031,152100,11380584250,27450,27450,27450,27450,0
|
|
20231031,152000,11380584250,27450,27450,27450,27450,0
|
|
20231031,151900,11380584250,27450,27450,27500,27450,707
|
|
20231031,151800,11361164650,27450,27350,27450,27350,1277
|
|
20231031,151700,11326143500,27350,27400,27450,27350,1073
|
|
20231031,151600,11296772050,27450,27450,27450,27400,501
|
|
20231031,151500,11283030250,27450,27400,27450,27350,512
|
|
20231031,151400,11268995550,27400,27400,27500,27250,7635
|
|
20231031,151300,11060519450,27400,27350,27450,27350,896
|
|
20231031,151200,11035957650,27400,27350,27400,27250,8263
|
|
20231031,151100,10810270800,27350,27450,27450,27350,4440
|
|
20231031,151000,10688679850,27450,27450,27500,27400,1599
|
|
20231031,150900,10644752850,27450,27500,27500,27450,1085
|
|
20231031,150800,10614958400,27500,27500,27550,27450,1988
|
|
20231031,150700,10560340700,27500,27600,27600,27500,1651
|
|
20231031,150600,10514905700,27600,27500,27600,27500,620
|
|
20231031,150500,10497822450,27500,27550,27550,27500,666
|
|
20231031,150400,10479482050,27550,27500,27550,27500,519
|
|
20231031,150300,10465191050,27500,27600,27600,27450,4691
|
|
20231031,150200,10336157950,27600,27600,27650,27550,1252
|
|
20231031,150100,10301597150,27600,27600,27650,27550,1077
|
|
20231031,150000,10271870150,27600,27600,27600,27550,722
|
|
20231031,145900,10251957900,27600,27500,27600,27500,1052
|
|
20231031,145800,10222997250,27500,27500,27600,27500,697
|
|
20231031,145700,10203811300,27500,27500,27550,27500,1185
|
|
20231031,145600,10171185300,27550,27500,27550,27500,439
|
|
20231031,145500,10159098800,27500,27550,27550,27500,516
|
|
20231031,145400,10144905700,27550,27550,27600,27550,994
|
|
20231031,145300,10117516450,27550,27600,27650,27550,309
|
|
20231031,145200,10108991350,27550,27500,27600,27500,1258
|
|
20231031,145100,10074320000,27500,27550,27650,27500,2554
|
|
20231031,145000,10003922900,27550,27700,27700,27550,2114
|
|
20231031,144900,9945465950,27700,27650,27700,27650,750
|
|
20231031,144800,9924713450,27650,27600,27700,27600,789
|
|
20231031,144700,9902916900,27650,27550,27650,27550,415
|
|
20231031,144600,9891462600,27550,27500,27600,27500,460
|
|
20231031,144500,9878783800,27550,27600,27600,27500,454
|
|
20231031,144400,9866264150,27600,27600,27600,27500,574
|
|
20231031,144300,9850451600,27550,27450,27600,27450,373
|
|
20231031,144200,9840184350,27450,27450,27600,27450,583
|
|
20231031,144100,9824141800,27450,27400,27500,27350,549
|
|
20231031,144000,9809067650,27400,27400,27400,27350,508
|
|
20231031,143900,9795155350,27400,27400,27450,27350,1221
|
|
20231031,143800,9761706050,27350,27350,27450,27350,391
|
|
20231031,143700,9750989050,27400,27400,27400,27350,511
|
|
20231031,143600,9736996950,27400,27400,27450,27400,987
|
|
20231031,143500,9709939400,27400,27450,27450,27400,554
|
|
20231031,143400,9694755100,27450,27350,27450,27350,892
|
|
20231031,143300,9670309450,27350,27450,27450,27350,499
|
|
20231031,143200,9656643100,27350,27350,27450,27300,871
|
|
20231031,143100,9632822650,27350,27400,27400,27300,533
|
|
20231031,143000,9618236400,27400,27400,27400,27300,955
|
|
20231031,142900,9592104550,27400,27350,27400,27300,2900
|
|
20231031,142800,9512828500,27350,27450,27450,27350,2176
|
|
20231031,142700,9453156500,27450,27500,27500,27450,1174
|
|
20231031,142600,9420892600,27550,27600,27600,27450,5865
|
|
20231031,142500,9259526300,27600,27600,27600,27550,734
|
|
20231031,142400,9239279200,27600,27600,27650,27550,1097
|
|
20231031,142300,9209038600,27600,27600,27650,27550,635
|
|
20231031,142200,9191515600,27600,27550,27700,27550,235
|
|
20231031,142100,9185026600,27550,27600,27700,27550,430
|
|
20231031,142000,9173151150,27700,27750,27750,27600,159
|
|
20231031,141900,9168747550,27600,27550,27600,27550,82
|
|
20231031,141800,9166486750,27550,27550,27750,27500,717
|
|
20231031,141700,9146729350,27600,27500,27650,27500,394
|
|
20231031,141600,9135869450,27550,27600,27600,27500,291
|
|
20231031,141500,9127855250,27500,27750,27750,27500,4855
|
|
20231031,141400,8994040100,27700,27600,27750,27600,158
|
|
20231031,141300,8989670150,27650,27600,27750,27550,2491
|
|
20231031,141200,8920913300,27600,27650,27750,27600,705
|
|
20231031,141100,8901405550,27700,27700,27700,27600,1853
|
|
20231031,141000,8850164350,27650,27750,27750,27600,849
|
|
20231031,140900,8826661750,27750,27900,27900,27600,2400
|
|
20231031,140800,8760371650,27600,27800,27850,27600,2388
|
|
20231031,140700,8694347550,27850,27650,27850,27650,873
|
|
20231031,140600,8670112400,27600,27600,27750,27600,2435
|
|
20231031,140500,8602733900,27600,27650,27650,27600,415
|
|
20231031,140400,8591273550,27650,27600,27650,27600,254
|
|
20231031,140300,8584255600,27600,27600,27650,27550,554
|
|
20231031,140200,8568961350,27600,27600,27600,27550,794
|
|
20231031,140100,8547055550,27550,27600,27650,27550,1259
|
|
20231031,140000,8512321000,27600,27650,27650,27600,667
|
|
20231031,135900,8493899950,27650,27600,27650,27600,876
|
|
20231031,135800,8469714700,27650,27700,27750,27650,1029
|
|
20231031,135700,8441248700,27700,27700,27850,27700,2285
|
|
20231031,135600,8377802400,27750,27650,27750,27650,105
|
|
20231031,135500,8374894700,27650,27600,27650,27600,354
|
|
20231031,135400,8365110150,27600,27550,27650,27550,1403
|
|
20231031,135300,8326406000,27600,27650,27650,27550,1982
|
|
20231031,135200,8271701300,27650,27700,27700,27600,1673
|
|
20231031,135100,8225457800,27700,27700,27750,27700,1022
|
|
20231031,135000,8197147250,27750,27700,27750,27700,463
|
|
20231031,134900,8184314150,27700,27750,27800,27700,1207
|
|
20231031,134800,8150834850,27700,27750,27750,27700,848
|
|
20231031,134700,8127338350,27700,27700,27750,27700,1314
|
|
20231031,134600,8090939300,27750,27750,27800,27700,105
|
|
20231031,134500,8088023800,27750,27800,27800,27750,1168
|
|
20231031,134400,8055603500,27750,27800,27800,27750,570
|
|
20231031,134300,8039778600,27800,27750,27800,27750,438
|
|
20231031,134200,8027614100,27750,27850,27850,27750,2670
|
|
20231031,134100,7953398800,27800,27800,27850,27800,144
|
|
20231031,134000,7949394300,27800,27800,27850,27800,239
|
|
20231031,133900,7942748250,27850,27950,27950,27850,1189
|
|
20231031,133800,7909620450,27950,28000,28000,27950,154
|
|
20231031,133700,7905310550,28000,27900,28000,27900,131
|
|
20231031,133600,7901643350,27850,27900,27900,27850,432
|
|
20231031,133500,7889600950,27900,27850,27900,27850,717
|
|
20231031,133400,7869629700,27850,27850,28050,27850,260
|
|
20231031,133300,7862370600,27850,27850,27950,27800,3446
|
|
20231031,133200,7766309250,27850,27850,27900,27850,74
|
|
20231031,133100,7764247200,27900,27850,27900,27850,136
|
|
20231031,133000,7760455600,27850,27800,27850,27800,1692
|
|
20231031,132900,7713409600,27800,27850,27850,27800,117
|
|
20231031,132800,7710153300,27850,27850,27900,27850,437
|
|
20231031,132700,7697981700,27850,27800,27900,27800,203
|
|
20231031,132600,7692328000,27800,27800,27800,27800,886
|
|
20231031,132500,7667697200,27800,27750,27800,27750,376
|
|
20231031,132400,7657254050,27750,27850,27850,27750,3427
|
|
20231031,132300,7561963550,27850,27850,27850,27800,751
|
|
20231031,132200,7541051000,27800,27850,27900,27800,978
|
|
20231031,132100,7513801300,27900,27950,28000,27900,1918
|
|
20231031,132000,7460268150,28000,28000,28000,28000,148
|
|
20231031,131900,7456124150,27950,27950,28000,27950,201
|
|
20231031,131800,7450498900,27950,27950,28100,27950,124
|
|
20231031,131700,7447029650,28000,28050,28050,28000,136
|
|
20231031,131600,7443219550,28000,28050,28050,28000,37
|
|
20231031,131500,7442182400,28100,28050,28100,27950,117
|
|
20231031,131400,7438907850,28100,28050,28100,28050,75
|
|
20231031,131300,7436800450,28050,27950,28050,27950,369
|
|
20231031,131200,7426464700,28000,28000,28000,27900,1269
|
|
20231031,131100,7391003300,28000,28200,28200,28000,835
|
|
20231031,131000,7367611450,28100,28100,28150,28100,304
|
|
20231031,130900,7359069000,28050,28000,28050,27950,3300
|
|
20231031,130800,7266529950,27950,28000,28000,27950,49
|
|
20231031,130700,7265158700,28000,28000,28000,27950,353
|
|
20231031,130600,7255279750,27950,28050,28050,27950,4748
|
|
20231031,130500,7122339300,28000,28050,28050,28000,147
|
|
20231031,130400,7118218200,28050,28050,28050,28050,7
|
|
20231031,130300,7118021850,28000,28000,28000,28000,113
|
|
20231031,130200,7114857850,28000,27950,28000,27900,1792
|
|
20231031,130100,7064776150,27950,27900,27950,27900,63
|
|
20231031,130000,7063015600,27900,27950,28050,27800,3402
|
|
20231031,125900,6968121500,28000,28050,28050,28000,1245
|
|
20231031,125800,6933256250,28050,28000,28100,27950,3445
|
|
20231031,125700,6836716000,28000,28000,28000,28000,2062
|
|
20231031,125600,6778980000,28000,28050,28100,28000,3725
|
|
20231031,125500,6674493900,28100,28100,28100,28050,1671
|
|
20231031,125400,6627610400,28050,28000,28050,27950,2772
|
|
20231031,125300,6549875000,27950,28000,28050,27950,4366
|
|
20231031,125200,6427682150,28050,28000,28050,28000,580
|
|
20231031,125100,6411438500,28000,28050,28100,28000,844
|
|
20231031,125000,6387764300,28100,28050,28100,28050,321
|
|
20231031,124900,6378759700,28050,28050,28100,28050,3133
|
|
20231031,124800,6290879000,28100,28150,28150,28050,955
|
|
20231031,124700,6264046650,28100,28150,28200,28100,1494
|
|
20231031,124600,6221985300,28150,28150,28150,28150,170
|
|
20231031,124500,6217199800,28150,28150,28200,28150,104
|
|
20231031,124400,6214272000,28200,28150,28200,28150,106
|
|
20231031,124300,6211287500,28100,28100,28100,28100,4
|
|
20231031,124200,6211175100,28150,28100,28150,28100,22
|
|
20231031,124100,6210556800,28150,28100,28150,28100,510
|
|
20231031,124000,6196223850,28050,28200,28200,28050,2241
|
|
20231031,123900,6133227350,28150,28150,28200,28150,122
|
|
20231031,123800,6129792550,28150,28200,28200,28150,347
|
|
20231031,123700,6120019500,28200,28250,28250,28200,1485
|
|
20231031,123600,6078142200,28250,28300,28300,28250,288
|
|
20231031,123500,6070006050,28250,28400,28400,28250,148
|
|
20231031,123400,6065817000,28400,28350,28450,28350,170
|
|
20231031,123300,6060992950,28300,28300,28300,28250,829
|
|
20231031,123200,6037536850,28300,28350,28350,28250,524
|
|
20231031,123100,6022718000,28350,28350,28350,28300,102
|
|
20231031,123000,6019828600,28300,28300,28300,28250,191
|
|
20231031,122900,6014424350,28300,28250,28350,28250,539
|
|
20231031,122800,5999188200,28200,28200,28250,28200,742
|
|
20231031,122700,5978259800,28200,28150,28250,28150,58
|
|
20231031,122600,5976624500,28200,28200,28200,28150,125
|
|
20231031,122500,5973103750,28200,28100,28250,28100,301
|
|
20231031,122400,5964637050,28100,28150,28200,28100,260
|
|
20231031,122300,5957322750,28150,28150,28150,28100,1112
|
|
20231031,122200,5926026450,28150,28150,28150,28100,1557
|
|
20231031,122100,5882209800,28200,28150,28200,28150,559
|
|
20231031,122000,5866463250,28200,28150,28200,28150,217
|
|
20231031,121900,5860346900,28200,28150,28200,28150,325
|
|
20231031,121800,5851187100,28200,28150,28200,28150,320
|
|
20231031,121700,5842174100,28150,28250,28250,28150,2761
|
|
20231031,121600,5764323950,28250,28300,28300,28250,1562
|
|
20231031,121500,5720196900,28300,28300,28350,28300,496
|
|
20231031,121400,5706159950,28300,28300,28350,28300,393
|
|
20231031,121300,5695038000,28300,28300,28350,28300,259
|
|
20231031,121200,5687706100,28350,28350,28350,28300,289
|
|
20231031,121100,5679522000,28350,28400,28400,28350,128
|
|
20231031,121000,5675889900,28400,28400,28400,28350,655
|
|
20231031,120900,5657296700,28400,28450,28450,28400,258
|
|
20231031,120800,5649969300,28450,28450,28450,28400,326
|
|
20231031,120700,5640698200,28450,28400,28450,28400,203
|
|
20231031,120600,5634932200,28400,28400,28400,28400,23
|
|
20231031,120500,5634279000,28550,28500,28550,28500,373
|
|
20231031,120400,5623642300,28550,28600,28600,28550,140
|
|
20231031,120300,5619644050,28600,28600,28600,28600,503
|
|
20231031,120200,5605258250,28650,28650,28650,28600,849
|
|
20231031,120100,5580956950,28600,28600,28600,28600,30
|
|
20231031,120000,5580098950,28500,28550,28650,28500,1366
|
|
20231031,115900,5541053500,28550,28500,28550,28500,872
|
|
20231031,115800,5516177450,28500,28350,28550,28350,357
|
|
20231031,115700,5505999250,28300,28550,28550,28300,1477
|
|
20231031,115600,5464019250,28550,28600,28600,28550,402
|
|
20231031,115500,5452537250,28600,28550,28600,28550,515
|
|
20231031,115400,5437833200,28500,28500,28550,28500,439
|
|
20231031,115300,5425313850,28550,28500,28550,28500,251
|
|
20231031,115200,5418153200,28500,28500,28500,28500,163
|
|
20231031,115100,5413507700,28500,28450,28550,28450,1271
|
|
20231031,115000,5377266200,28500,28450,28500,28450,75
|
|
20231031,114900,5375130600,28500,28400,28500,28350,3887
|
|
20231031,114800,5264781000,28400,28450,28500,28400,812
|
|
20231031,114700,5241698100,28400,28450,28450,28400,132
|
|
20231031,114600,5237946650,28400,28450,28450,28400,304
|
|
20231031,114500,5229306150,28450,28550,28550,28450,539
|
|
20231031,114400,5213960850,28600,28500,28600,28500,197
|
|
20231031,114300,5208344650,28500,28500,28500,28450,152
|
|
20231031,114200,5204016850,28500,28500,28500,28450,130
|
|
20231031,114100,5200314600,28500,28550,28600,28500,1158
|
|
20231031,114000,5167304550,28500,28550,28600,28500,161
|
|
20231031,113900,5162706400,28600,28600,28600,28550,246
|
|
20231031,113800,5155675650,28600,28550,28600,28550,143
|
|
20231031,113700,5151590450,28500,28550,28600,28500,180
|
|
20231031,113600,5146453250,28600,28550,28600,28500,131
|
|
20231031,113500,5142710950,28550,28550,28600,28500,473
|
|
20231031,113400,5129208400,28500,28550,28600,28500,447
|
|
20231031,113300,5116445550,28550,28550,28600,28500,111
|
|
20231031,113200,5113274550,28600,28600,28650,28600,161
|
|
20231031,113100,5108669400,28600,28600,28650,28500,1252
|
|
20231031,113000,5072913250,28650,28650,28700,28600,171
|
|
20231031,112900,5068014100,28650,28700,28700,28650,287
|
|
20231031,112800,5059786650,28650,28700,28700,28650,439
|
|
20231031,112700,5047195100,28750,28750,28750,28700,566
|
|
20231031,112600,5030945800,28750,28700,28750,28650,698
|
|
20231031,112500,5010914000,28700,28550,28700,28550,1631
|
|
20231031,112400,4964226050,28550,28550,28600,28500,574
|
|
20231031,112300,4947840900,28550,28550,28600,28550,256
|
|
20231031,112200,4940531550,28600,28600,28600,28550,279
|
|
20231031,112100,4932557650,28600,28600,28600,28550,256
|
|
20231031,112000,4925240800,28550,28550,28550,28550,586
|
|
20231031,111900,4908510500,28600,28600,28650,28600,543
|
|
20231031,111800,4892979300,28650,28650,28650,28600,285
|
|
20231031,111700,4884816400,28650,28650,28700,28600,427
|
|
20231031,111600,4872583700,28650,28600,28650,28600,627
|
|
20231031,111500,4854630250,28600,28550,28650,28550,812
|
|
20231031,111400,4831405100,28600,28550,28650,28550,233
|
|
20231031,111300,4824743350,28550,28600,28650,28550,454
|
|
20231031,111200,4811760300,28550,28600,28650,28550,775
|
|
20231031,111100,4789593750,28650,28600,28650,28600,437
|
|
20231031,111000,4777075250,28550,28550,28600,28450,1779
|
|
20231031,110900,4726219700,28550,28600,28600,28500,192
|
|
20231031,110800,4720735600,28600,28500,28600,28500,1658
|
|
20231031,110700,4673419850,28450,28300,28450,28300,1029
|
|
20231031,110600,4644256500,28250,28300,28350,28150,1637
|
|
20231031,110500,4598059200,28350,28500,28500,28350,1365
|
|
20231031,110400,4559278000,28500,28600,28650,28500,1360
|
|
20231031,110300,4520412500,28650,28650,28700,28600,1734
|
|
20231031,110200,4470768450,28650,28550,28650,28550,370
|
|
20231031,110100,4460183400,28550,28500,28550,28500,528
|
|
20231031,110000,4445116450,28500,28550,28600,28400,867
|
|
20231031,105900,4420376150,28600,28600,28600,28550,769
|
|
20231031,105800,4398398100,28600,28600,28700,28550,1410
|
|
20231031,105700,4358014600,28550,28450,28550,28450,985
|
|
20231031,105600,4329956300,28500,28500,28500,28450,218
|
|
20231031,105500,4323745950,28500,28350,28700,28300,5947
|
|
20231031,105400,4153648600,28400,28250,28450,28200,2284
|
|
20231031,105300,4088805800,28300,28200,28300,28150,403
|
|
20231031,105200,4077419400,28150,28150,28400,28100,801
|
|
20231031,105100,4054830500,28100,28050,28150,28050,459
|
|
20231031,105000,4041940400,28100,28050,28150,28000,1284
|
|
20231031,104900,4005871650,28000,27950,28000,27950,1340
|
|
20231031,104800,3968355700,27950,27950,28000,27950,1434
|
|
20231031,104700,3928269600,27950,27950,28150,27950,885
|
|
20231031,104600,3903461350,28000,28050,28050,27950,4097
|
|
20231031,104500,3788666700,28100,28100,28100,28050,611
|
|
20231031,104400,3771508250,28050,28200,28200,28050,3416
|
|
20231031,104300,3675499550,28200,28100,28200,28100,1908
|
|
20231031,104200,3621796400,28100,28250,28250,28100,3807
|
|
20231031,104100,3514543050,28250,28200,28300,28200,528
|
|
20231031,104000,3499648000,28150,28150,28200,28150,175
|
|
20231031,103900,3494721650,28150,28200,28200,28150,268
|
|
20231031,103800,3487171200,28250,28150,28250,28150,326
|
|
20231031,103700,3477982400,28100,28100,28150,28050,1119
|
|
20231031,103600,3446538450,28100,28150,28150,28100,335
|
|
20231031,103500,3437123100,28200,28100,28400,28100,869
|
|
20231031,103400,3412616550,28050,28100,28100,28050,161
|
|
20231031,103300,3408100000,28050,28100,28150,28050,763
|
|
20231031,103200,3386672600,28150,28100,28150,28050,156
|
|
20231031,103100,3382289450,28100,28100,28150,28050,2053
|
|
20231031,103000,3324667500,28100,28050,28150,28050,733
|
|
20231031,102900,3304079950,28100,28100,28100,28050,1130
|
|
20231031,102800,3272347500,28150,28100,28200,28100,301
|
|
20231031,102700,3263870150,28150,28100,28150,28100,572
|
|
20231031,102600,3247780950,28100,28250,28250,28100,1349
|
|
20231031,102500,3209852600,28200,28050,28200,28050,916
|
|
20231031,102400,3184079250,28050,28050,28100,28050,307
|
|
20231031,102300,3175455300,28150,28100,28150,28050,257
|
|
20231031,102200,3168237650,28050,28100,28150,28050,4624
|
|
20231031,102100,3038346650,28150,28200,28200,28150,1074
|
|
20231031,102000,3008107500,28250,28300,28300,28150,253
|
|
20231031,101900,3000966750,28200,28200,28200,28150,252
|
|
20231031,101800,2993863150,28200,28150,28300,28150,1249
|
|
20231031,101700,2958670100,28150,28250,28250,28150,1941
|
|
20231031,101600,2903930350,28200,28250,28300,28200,288
|
|
20231031,101500,2895796300,28250,28400,28400,28250,705
|
|
20231031,101400,2875869350,28300,28400,28450,28300,291
|
|
20231031,101300,2867617400,28300,28400,28550,28300,326
|
|
20231031,101200,2858366000,28400,28550,28550,28250,1493
|
|
20231031,101100,2815938300,28500,28550,28600,28450,597
|
|
20231031,101000,2798919800,28500,28500,28600,28450,739
|
|
20231031,100900,2777845050,28450,28450,28500,28450,577
|
|
20231031,100800,2761411500,28450,28350,28450,28300,349
|
|
20231031,100700,2751518700,28350,28300,28350,28300,214
|
|
20231031,100600,2745461050,28250,28350,28450,28250,393
|
|
20231031,100500,2734340700,28250,28300,28350,28250,1295
|
|
20231031,100400,2697695100,28300,28300,28450,28250,172
|
|
20231031,100300,2692827000,28300,28450,28500,28300,3743
|
|
20231031,100200,2586441450,28450,28450,28450,28350,686
|
|
20231031,100100,2566951300,28400,28300,28400,28300,1241
|
|
20231031,100000,2531763800,28300,28250,28300,28200,367
|
|
20231031,095900,2521398150,28150,28150,28200,28150,853
|
|
20231031,095800,2497356700,28200,28200,28200,28150,278
|
|
20231031,095700,2489524250,28200,28200,28200,28100,284
|
|
20231031,095600,2481519650,28200,28100,28350,28050,490
|
|
20231031,095500,2467704300,28050,28100,28200,28050,3917
|
|
20231031,095400,2357708950,28150,28250,28250,28100,1342
|
|
20231031,095300,2319915500,28250,28350,28350,28250,1553
|
|
20231031,095200,2276017750,28300,28350,28350,28300,262
|
|
20231031,095100,2268598050,28300,28300,28350,28200,1734
|
|
20231031,095000,2219595250,28300,28400,28400,28300,676
|
|
20231031,094900,2200444200,28350,28400,28450,28350,911
|
|
20231031,094800,2174583100,28400,28300,28500,28250,3313
|
|
20231031,094700,2080804200,28400,28600,28600,28300,2410
|
|
20231031,094600,2012464600,28600,28700,28700,28400,1057
|
|
20231031,094500,1982370600,28550,28600,28800,28500,691
|
|
20231031,094400,1962625650,28600,28650,28800,28600,1271
|
|
20231031,094300,1926203550,28650,28550,28650,28450,294
|
|
20231031,094200,1917813550,28400,28450,28550,28350,3938
|
|
20231031,094100,1805901300,28400,28450,28450,28400,1765
|
|
20231031,094000,1755730950,28500,28550,28600,28500,1750
|
|
20231031,093900,1705831600,28600,28550,28650,28550,312
|
|
20231031,093800,1696921950,28550,28650,28700,28550,1634
|
|
20231031,093700,1650208450,28700,28800,28800,28700,649
|
|
20231031,093600,1631570300,28800,28650,28800,28600,535
|
|
20231031,093500,1616208050,28600,28650,28750,28600,1843
|
|
20231031,093400,1563425450,28700,28900,28900,28650,5979
|
|
20231031,093300,1391499650,28850,28900,28950,28850,446
|
|
20231031,093200,1378610600,28950,29000,29050,28850,345
|
|
20231031,093100,1368622100,29000,29200,29200,28850,4850
|
|
20231031,093000,1227947450,29200,29200,29250,29200,543
|
|
20231031,092900,1212091600,29250,29350,29350,29250,467
|
|
20231031,092800,1198428200,29250,29350,29350,29250,720
|
|
20231031,092700,1177321650,29350,29300,29400,29300,1307
|
|
20231031,092600,1138934700,29350,29300,29350,29300,730
|
|
20231031,092500,1117520200,29350,29200,29350,29200,1329
|
|
20231031,092400,1078663800,29200,29200,29200,29150,291
|
|
20231031,092300,1070180850,29200,29150,29200,29100,348
|
|
20231031,092200,1060047900,29150,29200,29200,29150,195
|
|
20231031,092100,1054360400,29200,29150,29200,29150,322
|
|
20231031,092000,1044964850,29150,29100,29150,29100,74
|
|
20231031,091900,1042810500,29150,29150,29150,29050,1146
|
|
20231031,091800,1009461900,29150,29200,29250,29100,1410
|
|
20231031,091700,968379000,29200,29250,29250,29200,252
|
|
20231031,091600,961020450,29150,29150,29200,29150,1856
|
|
20231031,091500,906916400,29200,29250,29250,29150,1059
|
|
20231031,091400,876000800,29250,29300,29350,29250,397
|
|
20231031,091300,864386750,29300,29300,29350,29250,343
|
|
20231031,091200,854340000,29300,29350,29500,29250,1880
|
|
20231031,091100,799263500,29350,29450,29500,29350,1158
|
|
20231031,091000,765170250,29450,29300,29450,29250,1359
|
|
20231031,090900,725331750,29300,29300,29350,29300,578
|
|
20231031,090800,708394900,29350,29300,29350,29250,1293
|
|
20231031,090700,670511000,29400,29450,29450,29350,1549
|
|
20231031,090600,624940000,29450,29450,29500,29400,1643
|
|
20231031,090500,576519250,29450,29400,29450,29300,924
|
|
20231031,090400,549369750,29400,29300,29400,29250,961
|
|
20231031,090300,521186500,29400,29500,29500,29350,1454
|
|
20231031,090200,478468250,29500,29350,29500,29150,7982
|
|
20231031,090100,245221400,29300,29150,29300,29150,816
|
|
20231031,090000,221346200,29150,29100,29150,28950,7619
|