628 lines
34 KiB
CSV
628 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,192500,30690721640,21800,21800,21800,21800,13462
|
|
20241031,192400,30690721640,21800,21800,21800,21800,0
|
|
20241031,192300,30690721640,21800,21800,21800,21800,0
|
|
20241031,192200,30690721640,21800,21800,21800,21800,0
|
|
20241031,192100,30690721640,21800,21800,21800,21800,0
|
|
20241031,192000,30690721640,21800,21800,21800,21800,0
|
|
20241031,191900,30690721640,21800,21800,21800,21800,0
|
|
20241031,191800,30690721640,21800,21800,21800,21800,0
|
|
20241031,191700,30690721640,21800,21800,21800,21800,0
|
|
20241031,191600,30690721640,21800,21800,21800,21800,0
|
|
20241031,191500,30690721640,21800,21800,21800,21800,0
|
|
20241031,191400,30690721640,21800,21800,21800,21800,0
|
|
20241031,191300,30690721640,21800,21800,21800,21800,0
|
|
20241031,191200,30690721640,21800,21800,21800,21800,0
|
|
20241031,191100,30690721640,21800,21800,21800,21800,0
|
|
20241031,191000,30690721640,21800,21800,21800,21800,0
|
|
20241031,190900,30690721640,21800,21800,21800,21800,0
|
|
20241031,190800,30690721640,21800,21800,21800,21800,0
|
|
20241031,190700,30690721640,21800,21800,21800,21800,0
|
|
20241031,190600,30690721640,21800,21800,21800,21800,0
|
|
20241031,190500,30690721640,21800,21800,21800,21800,0
|
|
20241031,190400,30690721640,21800,21800,21800,21800,0
|
|
20241031,190300,30690721640,21800,21800,21800,21800,0
|
|
20241031,190200,30690721640,21800,21800,21800,21800,0
|
|
20241031,190100,30690721640,21800,21800,21800,21800,0
|
|
20241031,190000,30690721640,21800,21800,21800,21800,0
|
|
20241031,185900,30690721640,21800,21800,21800,21800,0
|
|
20241031,185800,30690721640,21800,21800,21800,21800,0
|
|
20241031,185700,30690721640,21800,21800,21800,21800,0
|
|
20241031,185600,30690721640,21800,21800,21800,21800,0
|
|
20241031,185500,30690721640,21800,21800,21800,21800,13462
|
|
20241031,185400,30690721640,21800,21800,21800,21800,0
|
|
20241031,185300,30690721640,21800,21800,21800,21800,0
|
|
20241031,185200,30690721640,21800,21800,21800,21800,0
|
|
20241031,185100,30690721640,21800,21800,21800,21800,0
|
|
20241031,185000,30690721640,21800,21800,21800,21800,0
|
|
20241031,184900,30690721640,21800,21800,21800,21800,0
|
|
20241031,184800,30690721640,21800,21800,21800,21800,0
|
|
20241031,184700,30690721640,21800,21800,21800,21800,0
|
|
20241031,184600,30690721640,21800,21800,21800,21800,0
|
|
20241031,184500,30690721640,21800,21800,21800,21800,0
|
|
20241031,184400,30690721640,21800,21800,21800,21800,0
|
|
20241031,184300,30690721640,21800,21800,21800,21800,0
|
|
20241031,184200,30690721640,21800,21800,21800,21800,0
|
|
20241031,184100,30690721640,21800,21800,21800,21800,0
|
|
20241031,184000,30690721640,21800,21800,21800,21800,0
|
|
20241031,183900,30690721640,21800,21800,21800,21800,0
|
|
20241031,183800,30690721640,21800,21800,21800,21800,0
|
|
20241031,183700,30690721640,21800,21800,21800,21800,0
|
|
20241031,183600,30690721640,21800,21800,21800,21800,0
|
|
20241031,183500,30690721640,21800,21800,21800,21800,0
|
|
20241031,183400,30690721640,21800,21800,21800,21800,0
|
|
20241031,183300,30690721640,21800,21800,21800,21800,0
|
|
20241031,183200,30690721640,21800,21800,21800,21800,0
|
|
20241031,183100,30690721640,21800,21800,21800,21800,0
|
|
20241031,183000,30690721640,21800,21800,21800,21800,0
|
|
20241031,182900,30690721640,21800,21800,21800,21800,0
|
|
20241031,182800,30690721640,21800,21800,21800,21800,0
|
|
20241031,182700,30690721640,21800,21800,21800,21800,0
|
|
20241031,182600,30690721640,21800,21800,21800,21800,0
|
|
20241031,182500,30690721640,21800,21800,21800,21800,13462
|
|
20241031,182400,30690721640,21800,21800,21800,21800,0
|
|
20241031,182300,30690721640,21800,21800,21800,21800,0
|
|
20241031,182200,30690721640,21800,21800,21800,21800,0
|
|
20241031,182100,30690721640,21800,21800,21800,21800,0
|
|
20241031,182000,30690721640,21800,21800,21800,21800,0
|
|
20241031,181900,30690721640,21800,21800,21800,21800,0
|
|
20241031,181800,30690721640,21800,21800,21800,21800,0
|
|
20241031,181700,30690721640,21800,21800,21800,21800,0
|
|
20241031,181600,30690721640,21800,21800,21800,21800,0
|
|
20241031,181500,30690721640,21800,21800,21800,21800,0
|
|
20241031,181400,30690721640,21800,21800,21800,21800,0
|
|
20241031,181300,30690721640,21800,21800,21800,21800,0
|
|
20241031,181200,30690721640,21800,21800,21800,21800,0
|
|
20241031,181100,30690721640,21800,21800,21800,21800,0
|
|
20241031,181000,30690721640,21800,21800,21800,21800,0
|
|
20241031,180900,30690721640,21800,21800,21800,21800,0
|
|
20241031,180800,30690721640,21800,21800,21800,21800,0
|
|
20241031,180700,30690721640,21800,21800,21800,21800,0
|
|
20241031,180600,30690721640,21800,21800,21800,21800,0
|
|
20241031,180500,30690721640,21800,21800,21800,21800,0
|
|
20241031,180400,30690721640,21800,21800,21800,21800,0
|
|
20241031,180300,30690721640,21800,21800,21800,21800,0
|
|
20241031,180200,30690721640,21800,21800,21800,21800,0
|
|
20241031,180100,30690721640,21800,21800,21800,21800,0
|
|
20241031,180000,30690721640,21800,21800,21800,21800,0
|
|
20241031,175900,30690721640,21800,21800,21800,21800,0
|
|
20241031,175800,30690721640,21800,21800,21800,21800,0
|
|
20241031,175700,30690721640,21800,21800,21800,21800,0
|
|
20241031,175600,30690721640,21800,21800,21800,21800,0
|
|
20241031,175500,30690721640,21800,21800,21800,21800,13462
|
|
20241031,175400,30690721640,21800,21800,21800,21800,0
|
|
20241031,175300,30690721640,21800,21800,21800,21800,0
|
|
20241031,175200,30690721640,21800,21800,21800,21800,0
|
|
20241031,175100,30690721640,21800,21800,21800,21800,0
|
|
20241031,175000,30690721640,21800,21800,21800,21800,0
|
|
20241031,174900,30690721640,21800,21800,21800,21800,0
|
|
20241031,174800,30690721640,21800,21800,21800,21800,0
|
|
20241031,174700,30690721640,21800,21800,21800,21800,0
|
|
20241031,174600,30690721640,21800,21800,21800,21800,0
|
|
20241031,174500,30690721640,21800,21800,21800,21800,0
|
|
20241031,174400,30690721640,21800,21800,21800,21800,0
|
|
20241031,174300,30690721640,21800,21800,21800,21800,0
|
|
20241031,174200,30690721640,21800,21800,21800,21800,0
|
|
20241031,174100,30690721640,21800,21800,21800,21800,0
|
|
20241031,174000,30690721640,21800,21800,21800,21800,0
|
|
20241031,173900,30690721640,21800,21800,21800,21800,0
|
|
20241031,173800,30690721640,21800,21800,21800,21800,0
|
|
20241031,173700,30690721640,21800,21800,21800,21800,0
|
|
20241031,173600,30690721640,21800,21800,21800,21800,0
|
|
20241031,173500,30690721640,21800,21800,21800,21800,0
|
|
20241031,173400,30690721640,21800,21800,21800,21800,0
|
|
20241031,173300,30690721640,21800,21800,21800,21800,0
|
|
20241031,173200,30690721640,21800,21800,21800,21800,0
|
|
20241031,173100,30690721640,21800,21800,21800,21800,0
|
|
20241031,173000,30690721640,21800,21800,21800,21800,0
|
|
20241031,172900,30690721640,21800,21800,21800,21800,0
|
|
20241031,172800,30690721640,21800,21800,21800,21800,0
|
|
20241031,172700,30690721640,21800,21800,21800,21800,0
|
|
20241031,172600,30690721640,21800,21800,21800,21800,0
|
|
20241031,172500,30690721640,21800,21800,21800,21800,13462
|
|
20241031,172400,30690721640,21800,21800,21800,21800,0
|
|
20241031,172300,30690721640,21800,21800,21800,21800,0
|
|
20241031,172200,30690721640,21800,21800,21800,21800,0
|
|
20241031,172100,30690721640,21800,21800,21800,21800,0
|
|
20241031,172000,30690721640,21800,21800,21800,21800,0
|
|
20241031,171900,30690721640,21800,21800,21800,21800,0
|
|
20241031,171800,30690721640,21800,21800,21800,21800,0
|
|
20241031,171700,30690721640,21800,21800,21800,21800,0
|
|
20241031,171600,30690721640,21800,21800,21800,21800,0
|
|
20241031,171500,30690721640,21800,21800,21800,21800,0
|
|
20241031,171400,30690721640,21800,21800,21800,21800,0
|
|
20241031,171300,30690721640,21800,21800,21800,21800,0
|
|
20241031,171200,30690721640,21800,21800,21800,21800,0
|
|
20241031,171100,30690721640,21800,21800,21800,21800,0
|
|
20241031,171000,30690721640,21800,21800,21800,21800,0
|
|
20241031,170900,30690721640,21800,21800,21800,21800,0
|
|
20241031,170800,30690721640,21800,21800,21800,21800,0
|
|
20241031,170700,30690721640,21800,21800,21800,21800,0
|
|
20241031,170600,30690721640,21800,21800,21800,21800,0
|
|
20241031,170500,30690721640,21800,21800,21800,21800,0
|
|
20241031,170400,30690721640,21800,21800,21800,21800,0
|
|
20241031,170300,30690721640,21800,21800,21800,21800,0
|
|
20241031,170200,30690721640,21800,21800,21800,21800,0
|
|
20241031,170100,30690721640,21800,21800,21800,21800,0
|
|
20241031,170000,30690721640,21800,21800,21800,21800,0
|
|
20241031,165900,30690721640,21800,21800,21800,21800,0
|
|
20241031,165800,30690721640,21800,21800,21800,21800,0
|
|
20241031,165700,30690721640,21800,21800,21800,21800,0
|
|
20241031,165600,30690721640,21800,21800,21800,21800,0
|
|
20241031,165500,30690721640,21800,21800,21800,21800,13462
|
|
20241031,165400,30690721640,21800,21800,21800,21800,0
|
|
20241031,165300,30690721640,21800,21800,21800,21800,0
|
|
20241031,165200,30690721640,21800,21800,21800,21800,0
|
|
20241031,165100,30690721640,21800,21800,21800,21800,0
|
|
20241031,165000,30690721640,21800,21800,21800,21800,0
|
|
20241031,164900,30690721640,21800,21800,21800,21800,0
|
|
20241031,164800,30690721640,21800,21800,21800,21800,0
|
|
20241031,164700,30690721640,21800,21800,21800,21800,0
|
|
20241031,164600,30690721640,21800,21800,21800,21800,0
|
|
20241031,164500,30690721640,21800,21800,21800,21800,0
|
|
20241031,164400,30690721640,21800,21800,21800,21800,0
|
|
20241031,164300,30690721640,21800,21800,21800,21800,0
|
|
20241031,164200,30690721640,21800,21800,21800,21800,0
|
|
20241031,164100,30690721640,21800,21800,21800,21800,0
|
|
20241031,164000,30690721640,21800,21800,21800,21800,0
|
|
20241031,163900,30690721640,21800,21800,21800,21800,0
|
|
20241031,163800,30690721640,21800,21800,21800,21800,0
|
|
20241031,163700,30690721640,21800,21800,21800,21800,0
|
|
20241031,163600,30690721640,21800,21800,21800,21800,0
|
|
20241031,163500,30690721640,21800,21800,21800,21800,0
|
|
20241031,163400,30690721640,21800,21800,21800,21800,0
|
|
20241031,163300,30690721640,21800,21800,21800,21800,0
|
|
20241031,163200,30690721640,21800,21800,21800,21800,0
|
|
20241031,163100,30690721640,21800,21800,21800,21800,0
|
|
20241031,163000,30690721640,21800,21800,21800,21800,0
|
|
20241031,162900,30690721640,21800,21800,21800,21800,0
|
|
20241031,162800,30690721640,21800,21800,21800,21800,0
|
|
20241031,162700,30690721640,21800,21800,21800,21800,0
|
|
20241031,162600,30690721640,21800,21800,21800,21800,0
|
|
20241031,162500,30690721640,21800,21800,21800,21800,13462
|
|
20241031,162400,30690721640,21800,21800,21800,21800,0
|
|
20241031,162300,30690721640,21800,21800,21800,21800,0
|
|
20241031,162200,30690721640,21800,21800,21800,21800,0
|
|
20241031,162100,30690721640,21800,21800,21800,21800,0
|
|
20241031,162000,30690721640,21800,21800,21800,21800,0
|
|
20241031,161900,30690721640,21800,21800,21800,21800,0
|
|
20241031,161800,30690721640,21800,21800,21800,21800,0
|
|
20241031,161700,30690721640,21800,21800,21800,21800,0
|
|
20241031,161600,30690721640,21800,21800,21800,21800,0
|
|
20241031,161500,30690721640,21800,21800,21800,21800,0
|
|
20241031,161400,30690721640,21800,21800,21800,21800,0
|
|
20241031,161300,30690721640,21800,21800,21800,21800,0
|
|
20241031,161200,30690721640,21800,21800,21800,21800,0
|
|
20241031,161100,30690721640,21800,21800,21800,21800,0
|
|
20241031,161000,30690721640,21800,21800,21800,21800,0
|
|
20241031,160900,30690721640,21800,21800,21800,21800,0
|
|
20241031,160800,30690721640,21800,21800,21800,21800,0
|
|
20241031,160700,30690721640,21800,21800,21800,21800,0
|
|
20241031,160600,30690721640,21800,21800,21800,21800,0
|
|
20241031,160500,30690721640,21800,21800,21800,21800,0
|
|
20241031,160400,30690721640,21800,21800,21800,21800,0
|
|
20241031,160300,30690721640,21800,21800,21800,21800,0
|
|
20241031,160200,30690721640,21800,21800,21800,21800,0
|
|
20241031,160100,30690721640,21800,21800,21800,21800,0
|
|
20241031,160000,30690721640,21800,21800,21800,21800,0
|
|
20241031,155900,30690721640,21800,21800,21800,21800,0
|
|
20241031,155800,30690721640,21800,21800,21800,21800,0
|
|
20241031,155700,30690721640,21800,21800,21800,21800,0
|
|
20241031,155600,30690721640,21800,21800,21800,21800,0
|
|
20241031,155500,30690721640,21800,21800,21800,21800,13462
|
|
20241031,155400,30690721640,21800,21800,21800,21800,0
|
|
20241031,155300,30690721640,21800,21800,21800,21800,0
|
|
20241031,155200,30690721640,21800,21800,21800,21800,0
|
|
20241031,155100,30690721640,21800,21800,21800,21800,0
|
|
20241031,155000,30690721640,21800,21800,21800,21800,0
|
|
20241031,154900,30690721640,21800,21800,21800,21800,0
|
|
20241031,154800,30690721640,21800,21800,21800,21800,0
|
|
20241031,154700,30690721640,21800,21800,21800,21800,0
|
|
20241031,154600,30690721640,21800,21800,21800,21800,0
|
|
20241031,154500,30690721640,21800,21800,21800,21800,0
|
|
20241031,154400,30690721640,21800,21800,21800,21800,0
|
|
20241031,154300,30690721640,21800,21800,21800,21800,0
|
|
20241031,154200,30690721640,21800,21800,21800,21800,0
|
|
20241031,154100,30690721640,21800,21800,21800,21800,0
|
|
20241031,154000,30690721640,21800,21800,21800,21800,0
|
|
20241031,153900,30690721640,21800,21800,21800,21800,0
|
|
20241031,153800,30690721640,21800,21800,21800,21800,0
|
|
20241031,153700,30690721640,21800,21800,21800,21800,0
|
|
20241031,153600,30690721640,21800,21800,21800,21800,0
|
|
20241031,153500,30690721640,21800,21800,21800,21800,0
|
|
20241031,153400,30690721640,21800,21800,21800,21800,0
|
|
20241031,153300,30690721640,21800,21800,21800,21800,0
|
|
20241031,153200,30690721640,21800,21800,21800,21800,0
|
|
20241031,153100,30690721640,21800,21800,21800,21800,0
|
|
20241031,153000,30690721640,21800,21800,21800,21800,13462
|
|
20241031,152900,30397250040,21900,21900,21900,21900,0
|
|
20241031,152800,30397250040,21900,21900,21900,21900,0
|
|
20241031,152700,30397250040,21900,21900,21900,21900,0
|
|
20241031,152600,30397250040,21900,21900,21900,21900,0
|
|
20241031,152500,30397250040,21900,21900,21900,21900,0
|
|
20241031,152400,30397250040,21900,21900,21900,21900,0
|
|
20241031,152300,30397250040,21900,21900,21900,21900,0
|
|
20241031,152200,30397250040,21900,21900,21900,21900,0
|
|
20241031,152100,30397250040,21900,21900,21900,21900,0
|
|
20241031,152000,30397250040,21900,21900,21900,21900,0
|
|
20241031,151900,30397250040,21900,22000,22000,21900,2193
|
|
20241031,151800,30349146840,21950,22000,22000,21950,199
|
|
20241031,151700,30344777090,22000,22000,22050,21950,6157
|
|
20241031,151600,30209417890,22050,22100,22100,22000,2211
|
|
20241031,151500,30160662340,22050,22050,22100,22050,1017
|
|
20241031,151400,30138189190,22100,22100,22100,22100,1084
|
|
20241031,151300,30114232790,22050,22050,22100,22050,2497
|
|
20241031,151200,30059136790,22050,22050,22050,22000,2265
|
|
20241031,151100,30009197790,22050,22000,22050,22000,1123
|
|
20241031,151000,29984438290,22000,22000,22050,21950,1095
|
|
20241031,150900,29960351890,21950,21950,22000,21950,2553
|
|
20241031,150800,29904270340,21950,21950,22000,21950,1307
|
|
20241031,150700,29875537690,21950,22000,22000,21950,1014
|
|
20241031,150600,29853246540,21950,21900,22000,21900,963
|
|
20241031,150500,29832096590,21950,22000,22000,21950,1923
|
|
20241031,150400,29789843390,21950,22000,22000,21950,853
|
|
20241031,150300,29771086440,22000,21950,22000,21900,1003
|
|
20241031,150200,29749058640,21900,21900,22000,21900,839
|
|
20241031,150100,29730651790,21900,21950,22000,21900,1378
|
|
20241031,150000,29700403390,22000,22000,22000,21950,1269
|
|
20241031,145900,29672513690,22000,22050,22050,21950,737
|
|
20241031,145800,29656287940,22050,22050,22050,22000,1125
|
|
20241031,145700,29631489540,22000,22000,22050,21950,1014
|
|
20241031,145600,29609188390,22000,21950,22000,21900,808
|
|
20241031,145500,29591439590,22000,22000,22050,21950,1181
|
|
20241031,145400,29565460640,22050,22000,22050,21950,910
|
|
20241031,145300,29545446290,22000,22050,22050,21950,860
|
|
20241031,145200,29526513990,22050,22000,22050,22000,917
|
|
20241031,145100,29506324890,22000,22000,22050,22000,977
|
|
20241031,145000,29484815590,22000,22050,22050,21950,962
|
|
20241031,144900,29463657940,22050,22000,22050,21950,1077
|
|
20241031,144800,29439937690,22050,22000,22050,22000,1055
|
|
20241031,144700,29416694940,22050,22050,22050,22000,1605
|
|
20241031,144600,29381345790,22050,21950,22050,21950,1726
|
|
20241031,144500,29343352890,22000,21950,22000,21950,5731
|
|
20241031,144400,29217305040,21900,21950,21950,21900,1318
|
|
20241031,144300,29188405790,21950,21900,21950,21900,1440
|
|
20241031,144200,29156831540,21900,21950,22000,21900,1020
|
|
20241031,144100,29134454690,22000,21900,22000,21900,1604
|
|
20241031,144000,29099278190,21950,21950,22000,21900,2666
|
|
20241031,143900,29040744440,21950,21850,21950,21800,5370
|
|
20241031,143800,28923375040,21800,21800,21850,21800,895
|
|
20241031,143700,28903827790,21800,21800,21850,21800,263
|
|
20241031,143600,28898092090,21850,21850,21850,21800,444
|
|
20241031,143500,28888410490,21850,21800,21850,21750,458
|
|
20241031,143400,28878428190,21800,21850,21850,21750,274
|
|
20241031,143300,28872458240,21800,21900,21900,21800,5578
|
|
20241031,143200,28750831040,21850,21850,21900,21800,484
|
|
20241031,143100,28740261390,21800,21850,21900,21800,238
|
|
20241031,143000,28735067740,21850,21800,21900,21800,1227
|
|
20241031,142900,28708290790,21850,21800,21850,21800,910
|
|
20241031,142800,28688450840,21800,21850,21850,21800,1019
|
|
20241031,142700,28666197890,21900,21900,21900,21850,1368
|
|
20241031,142600,28636253740,21850,21850,21900,21800,2181
|
|
20241031,142500,28588600940,21800,21800,21850,21750,555
|
|
20241031,142400,28576506740,21800,21800,21850,21800,710
|
|
20241031,142300,28561027990,21800,21800,21850,21800,847
|
|
20241031,142200,28542561590,21850,21750,21850,21700,2609
|
|
20241031,142100,28485725940,21750,21800,21800,21750,2795
|
|
20241031,142000,28424877440,21800,21850,21850,21800,2326
|
|
20241031,141900,28374167340,21850,21900,21900,21800,5684
|
|
20241031,141800,28250003790,21900,21900,21950,21850,1370
|
|
20241031,141700,28220011090,21900,21950,21950,21900,448
|
|
20241031,141600,28210197290,21900,21900,21950,21900,507
|
|
20241031,141500,28199091890,21950,21900,21950,21900,636
|
|
20241031,141400,28185158840,21900,21950,21950,21900,267
|
|
20241031,141300,28179309290,21900,21900,21950,21900,421
|
|
20241031,141200,28170087840,21950,21900,21950,21900,607
|
|
20241031,141100,28156793440,21950,21950,21950,21850,710
|
|
20241031,141000,28141245090,21900,21850,21900,21850,2842
|
|
20241031,140900,28079063040,21850,21850,21900,21850,1035
|
|
20241031,140800,28056446590,21900,21900,21950,21900,5825
|
|
20241031,140700,27928872790,21900,21950,21950,21900,763
|
|
20241031,140600,27912137640,22000,21950,22000,21900,1849
|
|
20241031,140500,27871600040,22000,21950,22000,21950,880
|
|
20241031,140400,27852283140,22000,22000,22000,21950,537
|
|
20241031,140300,27840484740,22000,21950,22000,21950,777
|
|
20241031,140200,27823428040,21950,21950,22000,21900,988
|
|
20241031,140100,27801740990,21900,21950,22000,21900,1618
|
|
20241031,140000,27766249240,22000,22050,22100,21950,7302
|
|
20241031,135900,27605618990,22100,22000,22100,22000,749
|
|
20241031,135800,27589106590,22050,22150,22150,22000,1935
|
|
20241031,135700,27546412890,22150,22100,22150,22050,658
|
|
20241031,135600,27531866840,22050,22100,22150,22050,1318
|
|
20241031,135500,27502740490,22050,22050,22100,22050,1008
|
|
20241031,135400,27480505590,22050,22000,22050,21950,11157
|
|
20241031,135300,27235093990,22000,22000,22050,22000,1115
|
|
20241031,135200,27210555390,22050,22050,22050,22000,339
|
|
20241031,135100,27203080490,22050,22050,22050,22000,941
|
|
20241031,135000,27182369640,22100,22050,22100,22000,1521
|
|
20241031,134900,27148850690,22000,22050,22050,22000,412
|
|
20241031,134800,27139776240,22050,22050,22100,22000,2419
|
|
20241031,134700,27086461440,22050,22050,22100,22000,5074
|
|
20241031,134600,26974664190,22100,22150,22150,22050,3151
|
|
20241031,134500,26905183090,22050,22150,22200,22050,7838
|
|
20241031,134400,26731972690,22150,22200,22200,22150,622
|
|
20241031,134300,26718175640,22200,22200,22200,22150,502
|
|
20241031,134200,26707054940,22200,22200,22200,22150,993
|
|
20241031,134100,26685041940,22250,22200,22250,22150,303
|
|
20241031,134000,26678304790,22250,22150,22250,22150,723
|
|
20241031,133900,26662264040,22150,22250,22250,22150,1059
|
|
20241031,133800,26638743540,22250,22200,22250,22200,298
|
|
20241031,133700,26632125140,22250,22300,22300,22150,6972
|
|
20241031,133600,26477285590,22300,22250,22300,22250,546
|
|
20241031,133500,26465133540,22250,22300,22300,22250,686
|
|
20241031,133400,26449867990,22250,22250,22300,22200,871
|
|
20241031,133300,26430499940,22200,22250,22300,22200,559
|
|
20241031,133200,26418061940,22250,22150,22250,22150,1326
|
|
20241031,133100,26388589790,22200,22200,22250,22150,711
|
|
20241031,133000,26372809040,22200,22250,22250,22150,1171
|
|
20241031,132900,26346810540,22250,22200,22300,22200,1100
|
|
20241031,132800,26322344790,22300,22250,22300,22250,39
|
|
20241031,132700,26321476140,22200,22250,22300,22200,2723
|
|
20241031,132600,26260883240,22300,22250,22300,22250,202
|
|
20241031,132500,26256387440,22250,22250,22300,22200,505
|
|
20241031,132400,26245158340,22250,22350,22350,22250,1873
|
|
20241031,132300,26203416890,22300,22350,22350,22300,596
|
|
20241031,132200,26190124390,22300,22350,22350,22300,110
|
|
20241031,132100,26187668790,22350,22350,22350,22250,12210
|
|
20241031,132000,25915371990,22350,22400,22400,22350,1625
|
|
20241031,131900,25879016840,22350,22400,22400,22350,2186
|
|
20241031,131800,25830158390,22400,22350,22450,22300,6721
|
|
20241031,131700,25680183590,22400,22400,22450,22350,1975
|
|
20241031,131600,25635950140,22400,22350,22400,22350,3396
|
|
20241031,131500,25559885540,22350,22400,22450,22300,5836
|
|
20241031,131400,25429261040,22400,22300,22400,22300,4351
|
|
20241031,131300,25332123440,22300,22300,22300,22300,21
|
|
20241031,131200,25331655140,22300,22250,22300,22250,1066
|
|
20241031,131100,25307928840,22300,22250,22300,22250,549
|
|
20241031,131000,25295707390,22250,22250,22250,22200,1113
|
|
20241031,130900,25270952340,22200,22250,22250,22200,1817
|
|
20241031,130800,25230554940,22250,22200,22250,22200,161
|
|
20241031,130700,25226977990,22250,22200,22250,22150,888
|
|
20241031,130600,25207276190,22200,22250,22250,22150,5775
|
|
20241031,130500,25079183940,22250,22300,22350,22250,3170
|
|
20241031,130400,25008572540,22300,22350,22350,22250,12004
|
|
20241031,130300,24740697240,22350,22350,22450,22300,7864
|
|
20241031,130200,24564838390,22350,22250,22350,22250,4999
|
|
20241031,130100,24453320590,22300,22200,22300,22200,4372
|
|
20241031,130000,24356144090,22200,22200,22250,22150,4658
|
|
20241031,125900,24252758440,22250,22250,22250,22200,2647
|
|
20241031,125800,24193913140,22250,22300,22350,22250,3270
|
|
20241031,125700,24121042390,22300,22250,22350,22250,5547
|
|
20241031,125600,23997417740,22250,22200,22300,22150,6676
|
|
20241031,125500,23848822240,22200,22200,22250,22200,165
|
|
20241031,125400,23845156040,22200,22250,22250,22150,816
|
|
20241031,125300,23827064490,22200,22200,22250,22200,2607
|
|
20241031,125200,23769162940,22250,22250,22250,22200,456
|
|
20241031,125100,23759026190,22250,22250,22300,22200,1445
|
|
20241031,125000,23726944690,22250,22300,22300,22250,579
|
|
20241031,124900,23714054090,22300,22300,22300,22250,135
|
|
20241031,124800,23711043890,22250,22300,22300,22200,866
|
|
20241031,124700,23691796540,22250,22250,22300,22250,242
|
|
20241031,124600,23686409790,22300,22250,22300,22200,994
|
|
20241031,124500,23664303340,22250,22250,22250,22200,683
|
|
20241031,124400,23649127490,22250,22250,22250,22200,345
|
|
20241031,124300,23641466940,22200,22250,22300,22200,296
|
|
20241031,124200,23634882990,22250,22250,22300,22200,1916
|
|
20241031,124100,23592251240,22300,22300,22300,22250,410
|
|
20241031,124000,23583108490,22250,22300,22300,22200,697
|
|
20241031,123900,23567602840,22300,22300,22350,22250,1580
|
|
20241031,123800,23532382390,22300,22300,22300,22250,320
|
|
20241031,123700,23525246440,22300,22250,22300,22250,482
|
|
20241031,123600,23514498090,22250,22300,22300,22250,1266
|
|
20241031,123500,23486316440,22300,22250,22300,22200,1561
|
|
20241031,123400,23451595790,22250,22200,22250,22200,186
|
|
20241031,123300,23447460140,22250,22150,22250,22150,610
|
|
20241031,123200,23433917540,22200,22200,22200,22150,760
|
|
20241031,123100,23417049190,22200,22200,22200,22150,403
|
|
20241031,123000,23408119990,22200,22200,22250,22150,68
|
|
20241031,122900,23406612140,22200,22200,22200,22150,2023
|
|
20241031,122800,23361791090,22200,22150,22250,22150,2699
|
|
20241031,122700,23301888390,22200,22250,22250,22150,818
|
|
20241031,122600,23283749040,22250,22200,22250,22200,125
|
|
20241031,122500,23280973890,22200,22150,22250,22150,848
|
|
20241031,122400,23262132840,22150,22200,22250,22150,1797
|
|
20241031,122300,23222317140,22200,22150,22250,22150,274
|
|
20241031,122200,23216235040,22200,22150,22200,22150,1419
|
|
20241031,122100,23184792290,22150,22200,22250,22150,1584
|
|
20241031,122000,23149666990,22250,22200,22250,22200,389
|
|
20241031,121900,23141019440,22250,22250,22250,22200,191
|
|
20241031,121800,23136770990,22200,22250,22250,22200,1022
|
|
20241031,121700,23114078740,22250,22200,22250,22150,560
|
|
20241031,121600,23101650990,22200,22200,22200,22150,1159
|
|
20241031,121500,23075942990,22200,22200,22200,22150,513
|
|
20241031,121400,23064575390,22200,22200,22250,22150,1307
|
|
20241031,121300,23035584990,22250,22250,22250,22150,3238
|
|
20241031,121200,22963732840,22250,22300,22300,22250,625
|
|
20241031,121100,22949825440,22350,22250,22350,22200,1725
|
|
20241031,121000,22911459590,22200,22300,22300,22200,882
|
|
20241031,120900,22891834090,22300,22300,22350,22250,3340
|
|
20241031,120800,22817385640,22350,22400,22400,22300,310
|
|
20241031,120700,22810457890,22400,22350,22400,22300,791
|
|
20241031,120600,22792808290,22400,22400,22450,22350,1215
|
|
20241031,120500,22765644540,22400,22400,22450,22300,2677
|
|
20241031,120400,22705763240,22400,22400,22400,22300,3802
|
|
20241031,120300,22620774040,22400,22450,22500,22400,1657
|
|
20241031,120200,22583589040,22450,22500,22550,22400,964
|
|
20241031,120100,22561949690,22550,22550,22600,22500,504
|
|
20241031,120000,22550597390,22550,22600,22600,22500,1615
|
|
20241031,115900,22514224640,22600,22500,22600,22450,1402
|
|
20241031,115800,22482629140,22500,22500,22500,22450,451
|
|
20241031,115700,22472490240,22500,22500,22550,22450,1353
|
|
20241031,115600,22442105940,22500,22550,22550,22450,370
|
|
20241031,115500,22433777340,22550,22450,22550,22450,710
|
|
20241031,115400,22417821340,22500,22600,22600,22500,1011
|
|
20241031,115300,22395041940,22550,22550,22600,22550,737
|
|
20241031,115200,22378419440,22550,22500,22550,22450,1450
|
|
20241031,115100,22345776640,22450,22450,22500,22450,638
|
|
20241031,115000,22331444640,22500,22500,22500,22400,322
|
|
20241031,114900,22324211490,22500,22450,22500,22400,4001
|
|
20241031,114800,22234429490,22500,22500,22550,22450,865
|
|
20241031,114700,22214972990,22450,22550,22550,22450,5210
|
|
20241031,114600,22097790540,22550,22550,22650,22500,1097
|
|
20241031,114500,22073051940,22550,22550,22600,22550,309
|
|
20241031,114400,22066079690,22550,22650,22650,22550,2807
|
|
20241031,114300,22002692140,22600,22650,22650,22600,425
|
|
20241031,114200,21993066890,22650,22650,22650,22550,629
|
|
20241031,114100,21978825440,22650,22600,22650,22550,1408
|
|
20241031,114000,21947018140,22550,22550,22600,22500,789
|
|
20241031,113900,21929224740,22550,22500,22550,22450,1960
|
|
20241031,113800,21885125540,22500,22600,22600,22500,1554
|
|
20241031,113700,21850103940,22600,22550,22600,22550,770
|
|
20241031,113600,21832736190,22600,22650,22650,22500,7445
|
|
20241031,113500,21664992290,22650,22650,22650,22600,2240
|
|
20241031,113400,21614285890,22700,22750,22750,22650,2072
|
|
20241031,113300,21567277990,22750,22750,22750,22650,1067
|
|
20241031,113200,21543047590,22750,22700,22750,22650,1364
|
|
20241031,113100,21512077040,22750,22800,22800,22650,1528
|
|
20241031,113000,21477352140,22800,22850,22850,22700,850
|
|
20241031,112900,21458004440,22800,22750,22850,22700,3629
|
|
20241031,112800,21375358790,22800,22650,22800,22600,2936
|
|
20241031,112700,21308616490,22650,22700,22750,22600,1381
|
|
20241031,112600,21277306540,22700,22750,22750,22650,1150
|
|
20241031,112500,21251226590,22750,22750,22800,22700,1715
|
|
20241031,112400,21212202640,22700,22650,22800,22600,5320
|
|
20241031,112300,21091630590,22700,22850,22900,22650,4038
|
|
20241031,112200,20999711090,22850,22900,22950,22800,6955
|
|
20241031,112100,20840315540,22900,22750,22900,22750,1777
|
|
20241031,112000,20799740040,22800,22700,22800,22700,1253
|
|
20241031,111900,20771216690,22750,22750,22750,22650,1529
|
|
20241031,111800,20736502290,22750,22800,22850,22700,3390
|
|
20241031,111700,20659282790,22800,23000,23000,22800,15137
|
|
20241031,111600,20312322990,23000,22750,23000,22750,14041
|
|
20241031,111500,19991227190,22800,22800,22800,22750,402
|
|
20241031,111400,19982077790,22800,22850,22850,22700,1631
|
|
20241031,111300,19944935240,22850,22800,22850,22700,4392
|
|
20241031,111200,19844832690,22750,22700,22800,22700,2304
|
|
20241031,111100,19792390490,22700,22650,22700,22550,1282
|
|
20241031,111000,19763404490,22700,22750,22800,22600,1763
|
|
20241031,110900,19723364340,22750,22750,22800,22700,4483
|
|
20241031,110800,19621333090,22750,22600,22800,22600,4867
|
|
20241031,110700,19510919690,22600,22450,22650,22450,5037
|
|
20241031,110600,19397532190,22450,22400,22500,22350,2351
|
|
20241031,110500,19344803090,22400,22350,22400,22300,1129
|
|
20241031,110400,19319584340,22350,22300,22450,22300,5451
|
|
20241031,110300,19197626190,22300,22400,22400,22200,2449
|
|
20241031,110200,19143032990,22400,22450,22450,22350,2743
|
|
20241031,110100,19081584940,22500,22450,22550,22400,3180
|
|
20241031,110000,19010142840,22450,22500,22500,22400,1352
|
|
20241031,105900,18979787440,22450,22500,22600,22450,826
|
|
20241031,105800,18961203040,22500,22600,22600,22450,1806
|
|
20241031,105700,18920533990,22600,22550,22650,22550,1125
|
|
20241031,105600,18895115190,22600,22450,22650,22450,2773
|
|
20241031,105500,18832570890,22450,22400,22500,22400,746
|
|
20241031,105400,18815816840,22450,22500,22500,22400,967
|
|
20241031,105300,18794139440,22500,22500,22500,22400,379
|
|
20241031,105200,18785622840,22450,22400,22500,22400,282
|
|
20241031,105100,18779282640,22400,22600,22600,22400,1668
|
|
20241031,105000,18741777390,22600,22500,22600,22500,1234
|
|
20241031,104900,18713892390,22500,22500,22600,22500,1317
|
|
20241031,104800,18684245340,22500,22700,22700,22500,1619
|
|
20241031,104700,18647676440,22650,22700,22700,22650,715
|
|
20241031,104600,18631461240,22800,22800,22800,22700,1404
|
|
20241031,104500,18599517740,22750,22800,22800,22700,3690
|
|
20241031,104400,18515436340,22800,22700,22800,22700,3535
|
|
20241031,104300,18435019090,22700,22650,22700,22600,2350
|
|
20241031,104200,18381701440,22650,22550,22650,22500,1186
|
|
20241031,104100,18354904590,22500,22600,22600,22500,1604
|
|
20241031,104000,18318755690,22600,22600,22650,22550,390
|
|
20241031,103900,18309944840,22600,22700,22700,22550,1583
|
|
20241031,103800,18274141190,22650,22800,22800,22650,5203
|
|
20241031,103700,18155951040,22800,22850,22850,22750,2274
|
|
20241031,103600,18104102940,22850,22750,22850,22700,3910
|
|
20241031,103500,18015030540,22700,22700,22800,22700,1826
|
|
20241031,103400,17973488840,22750,22800,22800,22700,5603
|
|
20241031,103300,17845971290,22850,22750,22850,22750,8867
|
|
20241031,103200,17643842390,22700,22650,22800,22650,9661
|
|
20241031,103100,17424356340,22700,22450,22700,22450,8934
|
|
20241031,103000,17222425840,22500,22450,22550,22350,5241
|
|
20241031,102900,17104695890,22450,22350,22500,22300,8686
|
|
20241031,102800,16910089690,22400,22300,22450,22300,7911
|
|
20241031,102700,16733031740,22250,22250,22300,22200,1700
|
|
20241031,102600,16695197990,22250,22250,22300,22200,1284
|
|
20241031,102500,16666627490,22250,22150,22300,22000,22975
|
|
20241031,102400,16159735790,22100,22100,22200,22050,1521
|
|
20241031,102300,16126093290,22050,22100,22200,22050,2258
|
|
20241031,102200,16076148840,22050,22250,22250,22050,3046
|
|
20241031,102100,16008802490,22250,22050,22300,22000,12513
|
|
20241031,102000,15732585290,22050,22150,22350,22050,8755
|
|
20241031,101900,15538411290,22200,22200,22250,22150,2747
|
|
20241031,101800,15477472140,22250,22200,22350,22200,6912
|
|
20241031,101700,15323865790,22200,22250,22300,22200,1587
|
|
20241031,101600,15288563140,22250,22250,22300,22200,3386
|
|
20241031,101500,15213238140,22200,22350,22350,22150,17058
|
|
20241031,101400,14834390740,22400,22300,22400,22250,2662
|
|
20241031,101300,14774982340,22300,22450,22450,22300,2619
|
|
20241031,101200,14716449440,22450,22450,22500,22350,2143
|
|
20241031,101100,14668402590,22500,22450,22550,22400,3156
|
|
20241031,101000,14597429840,22450,22500,22500,22350,7277
|
|
20241031,100900,14434471590,22500,22450,22500,22350,2661
|
|
20241031,100800,14374859440,22450,22450,22550,22400,2247
|
|
20241031,100700,14324337290,22450,22400,22550,22300,5136
|
|
20241031,100600,14209270690,22400,22550,22650,22400,22561
|
|
20241031,100500,13701301290,22600,22650,22750,22550,6541
|
|
20241031,100400,13553239640,22600,22600,22700,22550,2226
|
|
20241031,100300,13502901940,22600,22600,22700,22550,4390
|
|
20241031,100200,13403576090,22600,22700,22700,22600,3858
|
|
20241031,100100,13316300890,22650,22800,22850,22650,2988
|
|
20241031,100000,13248274340,22800,22700,22850,22650,6017
|
|
20241031,095900,13111404390,22700,22700,22750,22650,2863
|
|
20241031,095800,13046400540,22700,22700,22800,22650,2377
|
|
20241031,095700,12992486790,22700,22850,22900,22650,5200
|
|
20241031,095600,12874202390,22850,22950,23000,22800,2208
|
|
20241031,095500,12823667890,22950,22800,23000,22750,6490
|
|
20241031,095400,12675426890,22850,23050,23200,22800,10876
|
|
20241031,095300,12425683090,23000,23000,23100,23000,3435
|
|
20241031,095200,12346590790,22950,23000,23200,22900,9873
|
|
20241031,095100,12118408490,23050,23150,23150,22900,16994
|
|
20241031,095000,11727512740,23100,23150,23250,23100,12556
|
|
20241031,094900,11436569840,23150,23100,23250,23100,9009
|
|
20241031,094800,11227681290,23250,23350,23450,22950,21867
|
|
20241031,094700,10721185990,23350,23250,23550,23200,40128
|
|
20241031,094600,9782148240,23200,22850,23250,22750,32722
|
|
20241031,094500,9029393840,22850,22750,22900,22700,6819
|
|
20241031,094400,8874035540,22750,22800,22900,22700,22137
|
|
20241031,094300,8368921740,22750,22750,22800,22650,9607
|
|
20241031,094200,8150594490,22750,22800,22850,22700,13162
|
|
20241031,094100,7850935440,22800,22750,22800,22650,11668
|
|
20241031,094000,7585472090,22750,22600,22750,22500,18873
|
|
20241031,093900,7158144440,22500,22350,22600,22250,15601
|
|
20241031,093800,6807873690,22350,22150,22400,22100,10038
|
|
20241031,093700,6584165240,22150,22250,22300,22150,3174
|
|
20241031,093600,6513624990,22200,22300,22350,22200,4552
|
|
20241031,093500,6412391540,22350,22550,22550,22200,10053
|
|
20241031,093400,6187224840,22550,22350,22550,22350,9016
|
|
20241031,093300,5984735740,22400,22500,22500,22300,5167
|
|
20241031,093200,5869120090,22450,22200,22550,22200,26118
|
|
20241031,093100,5283251640,22250,22250,22400,22150,17092
|
|
20241031,093000,4901901340,22250,22100,22350,22100,8490
|
|
20241031,092900,4713163490,22150,22100,22250,22100,8178
|
|
20241031,092800,4531888090,22100,22400,22450,22100,14478
|
|
20241031,092700,4208735340,22400,22100,22500,22000,42781
|
|
20241031,092600,3256971290,22100,22000,22200,22000,20464
|
|
20241031,092500,2806032140,21950,21950,21950,21950,0
|
|
20241031,092400,2806032140,21950,21650,21950,21600,15179
|
|
20241031,092300,2473799690,21650,21750,21850,21550,10709
|
|
20241031,092200,2241261140,21850,21550,21900,21500,18604
|
|
20241031,092100,1837333340,21600,21350,21600,21250,15721
|
|
20241031,092000,1500205890,21350,21450,21450,21200,7359
|
|
20241031,091900,1343118090,21450,21100,21450,21050,14950
|
|
20241031,091800,1024812540,21100,20950,21150,20950,8286
|
|
20241031,091700,850224990,20950,20950,21000,20850,5049
|
|
20241031,091600,744415590,20900,20750,20900,20650,12785
|
|
20241031,091500,478035940,20850,20800,20900,20800,7287
|
|
20241031,091400,326032290,20800,20600,20850,20600,2584
|
|
20241031,091300,272378290,20650,20550,20650,20550,328
|
|
20241031,091200,265618840,20500,20400,20550,20400,1394
|
|
20241031,091100,237103240,20400,20400,20400,20400,461
|
|
20241031,091000,227698840,20400,20250,20400,20200,713
|
|
20241031,090900,213234140,20200,20100,20200,20100,1458
|
|
20241031,090800,183901040,20050,20050,20050,20050,21
|
|
20241031,090700,183479990,20050,20000,20050,19980,360
|
|
20241031,090600,176263670,20050,20200,20200,20000,1690
|
|
20241031,090500,142336870,20200,20100,20250,20100,156
|
|
20241031,090400,139197220,20100,20000,20200,19980,1116
|
|
20241031,090300,116678700,20050,20000,20050,20000,2644
|
|
20241031,090200,63798650,20000,20000,20000,19890,970
|
|
20241031,090100,44419650,20200,20000,20200,19940,1104
|
|
20241031,090000,22377100,20100,20000,20100,20000,1118
|