686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,202300,1360599100,22400,22400,22400,22400,1270
|
|
20241031,202200,1360599100,22400,22400,22400,22400,0
|
|
20241031,202100,1360599100,22400,22400,22400,22400,0
|
|
20241031,202000,1360599100,22400,22400,22400,22400,0
|
|
20241031,201900,1360599100,22400,22400,22400,22400,0
|
|
20241031,201800,1360599100,22400,22400,22400,22400,0
|
|
20241031,201700,1360599100,22400,22400,22400,22400,0
|
|
20241031,201600,1360599100,22400,22400,22400,22400,0
|
|
20241031,201500,1360599100,22400,22400,22400,22400,0
|
|
20241031,201400,1360599100,22400,22400,22400,22400,0
|
|
20241031,201300,1360599100,22400,22400,22400,22400,0
|
|
20241031,201200,1360599100,22400,22400,22400,22400,0
|
|
20241031,201100,1360599100,22400,22400,22400,22400,0
|
|
20241031,201000,1360599100,22400,22400,22400,22400,0
|
|
20241031,200900,1360599100,22400,22400,22400,22400,0
|
|
20241031,200800,1360599100,22400,22400,22400,22400,0
|
|
20241031,200700,1360599100,22400,22400,22400,22400,0
|
|
20241031,200600,1360599100,22400,22400,22400,22400,0
|
|
20241031,200500,1360599100,22400,22400,22400,22400,0
|
|
20241031,200400,1360599100,22400,22400,22400,22400,0
|
|
20241031,200300,1360599100,22400,22400,22400,22400,0
|
|
20241031,200200,1360599100,22400,22400,22400,22400,0
|
|
20241031,200100,1360599100,22400,22400,22400,22400,0
|
|
20241031,200000,1360599100,22400,22400,22400,22400,0
|
|
20241031,195900,1360599100,22400,22400,22400,22400,0
|
|
20241031,195800,1360599100,22400,22400,22400,22400,0
|
|
20241031,195700,1360599100,22400,22400,22400,22400,0
|
|
20241031,195600,1360599100,22400,22400,22400,22400,0
|
|
20241031,195500,1360599100,22400,22400,22400,22400,0
|
|
20241031,195400,1360599100,22400,22400,22400,22400,0
|
|
20241031,195300,1360599100,22400,22400,22400,22400,1270
|
|
20241031,195200,1360599100,22400,22400,22400,22400,0
|
|
20241031,195100,1360599100,22400,22400,22400,22400,0
|
|
20241031,195000,1360599100,22400,22400,22400,22400,0
|
|
20241031,194900,1360599100,22400,22400,22400,22400,0
|
|
20241031,194800,1360599100,22400,22400,22400,22400,0
|
|
20241031,194700,1360599100,22400,22400,22400,22400,0
|
|
20241031,194600,1360599100,22400,22400,22400,22400,0
|
|
20241031,194500,1360599100,22400,22400,22400,22400,0
|
|
20241031,194400,1360599100,22400,22400,22400,22400,0
|
|
20241031,194300,1360599100,22400,22400,22400,22400,0
|
|
20241031,194200,1360599100,22400,22400,22400,22400,0
|
|
20241031,194100,1360599100,22400,22400,22400,22400,0
|
|
20241031,194000,1360599100,22400,22400,22400,22400,0
|
|
20241031,193900,1360599100,22400,22400,22400,22400,0
|
|
20241031,193800,1360599100,22400,22400,22400,22400,0
|
|
20241031,193700,1360599100,22400,22400,22400,22400,0
|
|
20241031,193600,1360599100,22400,22400,22400,22400,0
|
|
20241031,193500,1360599100,22400,22400,22400,22400,0
|
|
20241031,193400,1360599100,22400,22400,22400,22400,0
|
|
20241031,193300,1360599100,22400,22400,22400,22400,0
|
|
20241031,193200,1360599100,22400,22400,22400,22400,0
|
|
20241031,193100,1360599100,22400,22400,22400,22400,0
|
|
20241031,193000,1360599100,22400,22400,22400,22400,0
|
|
20241031,192900,1360599100,22400,22400,22400,22400,0
|
|
20241031,192800,1360599100,22400,22400,22400,22400,0
|
|
20241031,192700,1360599100,22400,22400,22400,22400,0
|
|
20241031,192600,1360599100,22400,22400,22400,22400,0
|
|
20241031,192500,1360599100,22400,22400,22400,22400,0
|
|
20241031,192400,1360599100,22400,22400,22400,22400,0
|
|
20241031,192300,1360599100,22400,22400,22400,22400,1270
|
|
20241031,192200,1360599100,22400,22400,22400,22400,0
|
|
20241031,192100,1360599100,22400,22400,22400,22400,0
|
|
20241031,192000,1360599100,22400,22400,22400,22400,0
|
|
20241031,191900,1360599100,22400,22400,22400,22400,0
|
|
20241031,191800,1360599100,22400,22400,22400,22400,0
|
|
20241031,191700,1360599100,22400,22400,22400,22400,0
|
|
20241031,191600,1360599100,22400,22400,22400,22400,0
|
|
20241031,191500,1360599100,22400,22400,22400,22400,0
|
|
20241031,191400,1360599100,22400,22400,22400,22400,0
|
|
20241031,191300,1360599100,22400,22400,22400,22400,0
|
|
20241031,191200,1360599100,22400,22400,22400,22400,0
|
|
20241031,191100,1360599100,22400,22400,22400,22400,0
|
|
20241031,191000,1360599100,22400,22400,22400,22400,0
|
|
20241031,190900,1360599100,22400,22400,22400,22400,0
|
|
20241031,190800,1360599100,22400,22400,22400,22400,0
|
|
20241031,190700,1360599100,22400,22400,22400,22400,0
|
|
20241031,190600,1360599100,22400,22400,22400,22400,0
|
|
20241031,190500,1360599100,22400,22400,22400,22400,0
|
|
20241031,190400,1360599100,22400,22400,22400,22400,0
|
|
20241031,190300,1360599100,22400,22400,22400,22400,0
|
|
20241031,190200,1360599100,22400,22400,22400,22400,0
|
|
20241031,190100,1360599100,22400,22400,22400,22400,0
|
|
20241031,190000,1360599100,22400,22400,22400,22400,0
|
|
20241031,185900,1360599100,22400,22400,22400,22400,0
|
|
20241031,185800,1360599100,22400,22400,22400,22400,0
|
|
20241031,185700,1360599100,22400,22400,22400,22400,0
|
|
20241031,185600,1360599100,22400,22400,22400,22400,0
|
|
20241031,185500,1360599100,22400,22400,22400,22400,0
|
|
20241031,185400,1360599100,22400,22400,22400,22400,0
|
|
20241031,185300,1360599100,22400,22400,22400,22400,1270
|
|
20241031,185200,1360599100,22400,22400,22400,22400,0
|
|
20241031,185100,1360599100,22400,22400,22400,22400,0
|
|
20241031,185000,1360599100,22400,22400,22400,22400,0
|
|
20241031,184900,1360599100,22400,22400,22400,22400,0
|
|
20241031,184800,1360599100,22400,22400,22400,22400,0
|
|
20241031,184700,1360599100,22400,22400,22400,22400,0
|
|
20241031,184600,1360599100,22400,22400,22400,22400,0
|
|
20241031,184500,1360599100,22400,22400,22400,22400,0
|
|
20241031,184400,1360599100,22400,22400,22400,22400,0
|
|
20241031,184300,1360599100,22400,22400,22400,22400,0
|
|
20241031,184200,1360599100,22400,22400,22400,22400,0
|
|
20241031,184100,1360599100,22400,22400,22400,22400,0
|
|
20241031,184000,1360599100,22400,22400,22400,22400,0
|
|
20241031,183900,1360599100,22400,22400,22400,22400,0
|
|
20241031,183800,1360599100,22400,22400,22400,22400,0
|
|
20241031,183700,1360599100,22400,22400,22400,22400,0
|
|
20241031,183600,1360599100,22400,22400,22400,22400,0
|
|
20241031,183500,1360599100,22400,22400,22400,22400,0
|
|
20241031,183400,1360599100,22400,22400,22400,22400,0
|
|
20241031,183300,1360599100,22400,22400,22400,22400,0
|
|
20241031,183200,1360599100,22400,22400,22400,22400,0
|
|
20241031,183100,1360599100,22400,22400,22400,22400,0
|
|
20241031,183000,1360599100,22400,22400,22400,22400,0
|
|
20241031,182900,1360599100,22400,22400,22400,22400,0
|
|
20241031,182800,1360599100,22400,22400,22400,22400,0
|
|
20241031,182700,1360599100,22400,22400,22400,22400,0
|
|
20241031,182600,1360599100,22400,22400,22400,22400,0
|
|
20241031,182500,1360599100,22400,22400,22400,22400,0
|
|
20241031,182400,1360599100,22400,22400,22400,22400,0
|
|
20241031,182300,1360599100,22400,22400,22400,22400,1270
|
|
20241031,182200,1360599100,22400,22400,22400,22400,0
|
|
20241031,182100,1360599100,22400,22400,22400,22400,0
|
|
20241031,182000,1360599100,22400,22400,22400,22400,0
|
|
20241031,181900,1360599100,22400,22400,22400,22400,0
|
|
20241031,181800,1360599100,22400,22400,22400,22400,0
|
|
20241031,181700,1360599100,22400,22400,22400,22400,0
|
|
20241031,181600,1360599100,22400,22400,22400,22400,0
|
|
20241031,181500,1360599100,22400,22400,22400,22400,0
|
|
20241031,181400,1360599100,22400,22400,22400,22400,0
|
|
20241031,181300,1360599100,22400,22400,22400,22400,0
|
|
20241031,181200,1360599100,22400,22400,22400,22400,0
|
|
20241031,181100,1360599100,22400,22400,22400,22400,0
|
|
20241031,181000,1360599100,22400,22400,22400,22400,0
|
|
20241031,180900,1360599100,22400,22400,22400,22400,0
|
|
20241031,180800,1360599100,22400,22400,22400,22400,0
|
|
20241031,180700,1360599100,22400,22400,22400,22400,0
|
|
20241031,180600,1360599100,22400,22400,22400,22400,0
|
|
20241031,180500,1360599100,22400,22400,22400,22400,0
|
|
20241031,180400,1360599100,22400,22400,22400,22400,0
|
|
20241031,180300,1360599100,22400,22400,22400,22400,0
|
|
20241031,180200,1360599100,22400,22400,22400,22400,0
|
|
20241031,180100,1360599100,22400,22400,22400,22400,0
|
|
20241031,180000,1360599100,22400,22400,22400,22400,0
|
|
20241031,175900,1360599100,22400,22400,22400,22400,0
|
|
20241031,175800,1360599100,22400,22400,22400,22400,0
|
|
20241031,175700,1360599100,22400,22400,22400,22400,0
|
|
20241031,175600,1360599100,22400,22400,22400,22400,0
|
|
20241031,175500,1360599100,22400,22400,22400,22400,0
|
|
20241031,175400,1360599100,22400,22400,22400,22400,0
|
|
20241031,175300,1360599100,22400,22400,22400,22400,1270
|
|
20241031,175200,1360599100,22400,22400,22400,22400,0
|
|
20241031,175100,1360599100,22400,22400,22400,22400,0
|
|
20241031,175000,1360599100,22400,22400,22400,22400,0
|
|
20241031,174900,1360599100,22400,22400,22400,22400,0
|
|
20241031,174800,1360599100,22400,22400,22400,22400,0
|
|
20241031,174700,1360599100,22400,22400,22400,22400,0
|
|
20241031,174600,1360599100,22400,22400,22400,22400,0
|
|
20241031,174500,1360599100,22400,22400,22400,22400,0
|
|
20241031,174400,1360599100,22400,22400,22400,22400,0
|
|
20241031,174300,1360599100,22400,22400,22400,22400,0
|
|
20241031,174200,1360599100,22400,22400,22400,22400,0
|
|
20241031,174100,1360599100,22400,22400,22400,22400,0
|
|
20241031,174000,1360599100,22400,22400,22400,22400,0
|
|
20241031,173900,1360599100,22400,22400,22400,22400,0
|
|
20241031,173800,1360599100,22400,22400,22400,22400,0
|
|
20241031,173700,1360599100,22400,22400,22400,22400,0
|
|
20241031,173600,1360599100,22400,22400,22400,22400,0
|
|
20241031,173500,1360599100,22400,22400,22400,22400,0
|
|
20241031,173400,1360599100,22400,22400,22400,22400,0
|
|
20241031,173300,1360599100,22400,22400,22400,22400,0
|
|
20241031,173200,1360599100,22400,22400,22400,22400,0
|
|
20241031,173100,1360599100,22400,22400,22400,22400,0
|
|
20241031,173000,1360599100,22400,22400,22400,22400,0
|
|
20241031,172900,1360599100,22400,22400,22400,22400,0
|
|
20241031,172800,1360599100,22400,22400,22400,22400,0
|
|
20241031,172700,1360599100,22400,22400,22400,22400,0
|
|
20241031,172600,1360599100,22400,22400,22400,22400,0
|
|
20241031,172500,1360599100,22400,22400,22400,22400,0
|
|
20241031,172400,1360599100,22400,22400,22400,22400,0
|
|
20241031,172300,1360599100,22400,22400,22400,22400,1270
|
|
20241031,172200,1360599100,22400,22400,22400,22400,0
|
|
20241031,172100,1360599100,22400,22400,22400,22400,0
|
|
20241031,172000,1360599100,22400,22400,22400,22400,0
|
|
20241031,171900,1360599100,22400,22400,22400,22400,0
|
|
20241031,171800,1360599100,22400,22400,22400,22400,0
|
|
20241031,171700,1360599100,22400,22400,22400,22400,0
|
|
20241031,171600,1360599100,22400,22400,22400,22400,0
|
|
20241031,171500,1360599100,22400,22400,22400,22400,0
|
|
20241031,171400,1360599100,22400,22400,22400,22400,0
|
|
20241031,171300,1360599100,22400,22400,22400,22400,0
|
|
20241031,171200,1360599100,22400,22400,22400,22400,0
|
|
20241031,171100,1360599100,22400,22400,22400,22400,0
|
|
20241031,171000,1360599100,22400,22400,22400,22400,0
|
|
20241031,170900,1360599100,22400,22400,22400,22400,0
|
|
20241031,170800,1360599100,22400,22400,22400,22400,0
|
|
20241031,170700,1360599100,22400,22400,22400,22400,0
|
|
20241031,170600,1360599100,22400,22400,22400,22400,0
|
|
20241031,170500,1360599100,22400,22400,22400,22400,0
|
|
20241031,170400,1360599100,22400,22400,22400,22400,0
|
|
20241031,170300,1360599100,22400,22400,22400,22400,0
|
|
20241031,170200,1360599100,22400,22400,22400,22400,0
|
|
20241031,170100,1360599100,22400,22400,22400,22400,0
|
|
20241031,170000,1360599100,22400,22400,22400,22400,0
|
|
20241031,165900,1360599100,22400,22400,22400,22400,0
|
|
20241031,165800,1360599100,22400,22400,22400,22400,0
|
|
20241031,165700,1360599100,22400,22400,22400,22400,0
|
|
20241031,165600,1360599100,22400,22400,22400,22400,0
|
|
20241031,165500,1360599100,22400,22400,22400,22400,0
|
|
20241031,165400,1360599100,22400,22400,22400,22400,0
|
|
20241031,165300,1360599100,22400,22400,22400,22400,1270
|
|
20241031,165200,1360599100,22400,22400,22400,22400,0
|
|
20241031,165100,1360599100,22400,22400,22400,22400,0
|
|
20241031,165000,1360599100,22400,22400,22400,22400,0
|
|
20241031,164900,1360599100,22400,22400,22400,22400,0
|
|
20241031,164800,1360599100,22400,22400,22400,22400,0
|
|
20241031,164700,1360599100,22400,22400,22400,22400,0
|
|
20241031,164600,1360599100,22400,22400,22400,22400,0
|
|
20241031,164500,1360599100,22400,22400,22400,22400,0
|
|
20241031,164400,1360599100,22400,22400,22400,22400,0
|
|
20241031,164300,1360599100,22400,22400,22400,22400,0
|
|
20241031,164200,1360599100,22400,22400,22400,22400,0
|
|
20241031,164100,1360599100,22400,22400,22400,22400,0
|
|
20241031,164000,1360599100,22400,22400,22400,22400,0
|
|
20241031,163900,1360599100,22400,22400,22400,22400,0
|
|
20241031,163800,1360599100,22400,22400,22400,22400,0
|
|
20241031,163700,1360599100,22400,22400,22400,22400,0
|
|
20241031,163600,1360599100,22400,22400,22400,22400,0
|
|
20241031,163500,1360599100,22400,22400,22400,22400,0
|
|
20241031,163400,1360599100,22400,22400,22400,22400,0
|
|
20241031,163300,1360599100,22400,22400,22400,22400,0
|
|
20241031,163200,1360599100,22400,22400,22400,22400,0
|
|
20241031,163100,1360599100,22400,22400,22400,22400,0
|
|
20241031,163000,1360599100,22400,22400,22400,22400,0
|
|
20241031,162900,1360599100,22400,22400,22400,22400,0
|
|
20241031,162800,1360599100,22400,22400,22400,22400,0
|
|
20241031,162700,1360599100,22400,22400,22400,22400,0
|
|
20241031,162600,1360599100,22400,22400,22400,22400,0
|
|
20241031,162500,1360599100,22400,22400,22400,22400,0
|
|
20241031,162400,1360599100,22400,22400,22400,22400,0
|
|
20241031,162300,1360599100,22400,22400,22400,22400,1270
|
|
20241031,162200,1360599100,22400,22400,22400,22400,0
|
|
20241031,162100,1360599100,22400,22400,22400,22400,0
|
|
20241031,162000,1360599100,22400,22400,22400,22400,0
|
|
20241031,161900,1360599100,22400,22400,22400,22400,0
|
|
20241031,161800,1360599100,22400,22400,22400,22400,0
|
|
20241031,161700,1360599100,22400,22400,22400,22400,0
|
|
20241031,161600,1360599100,22400,22400,22400,22400,0
|
|
20241031,161500,1360599100,22400,22400,22400,22400,0
|
|
20241031,161400,1360599100,22400,22400,22400,22400,0
|
|
20241031,161300,1360599100,22400,22400,22400,22400,0
|
|
20241031,161200,1360599100,22400,22400,22400,22400,0
|
|
20241031,161100,1360599100,22400,22400,22400,22400,0
|
|
20241031,161000,1360599100,22400,22400,22400,22400,0
|
|
20241031,160900,1360599100,22400,22400,22400,22400,0
|
|
20241031,160800,1360599100,22400,22400,22400,22400,0
|
|
20241031,160700,1360599100,22400,22400,22400,22400,0
|
|
20241031,160600,1360599100,22400,22400,22400,22400,0
|
|
20241031,160500,1360599100,22400,22400,22400,22400,0
|
|
20241031,160400,1360599100,22400,22400,22400,22400,0
|
|
20241031,160300,1360599100,22400,22400,22400,22400,0
|
|
20241031,160200,1360599100,22400,22400,22400,22400,0
|
|
20241031,160100,1360599100,22400,22400,22400,22400,0
|
|
20241031,160000,1360599100,22400,22400,22400,22400,0
|
|
20241031,155900,1360599100,22400,22400,22400,22400,0
|
|
20241031,155800,1360599100,22400,22400,22400,22400,0
|
|
20241031,155700,1360599100,22400,22400,22400,22400,0
|
|
20241031,155600,1360599100,22400,22400,22400,22400,0
|
|
20241031,155500,1360599100,22400,22400,22400,22400,0
|
|
20241031,155400,1360599100,22400,22400,22400,22400,0
|
|
20241031,155300,1360599100,22400,22400,22400,22400,1270
|
|
20241031,155200,1360599100,22400,22400,22400,22400,0
|
|
20241031,155100,1360599100,22400,22400,22400,22400,0
|
|
20241031,155000,1360599100,22400,22400,22400,22400,0
|
|
20241031,154900,1360599100,22400,22400,22400,22400,0
|
|
20241031,154800,1360599100,22400,22400,22400,22400,0
|
|
20241031,154700,1360599100,22400,22400,22400,22400,0
|
|
20241031,154600,1360599100,22400,22400,22400,22400,0
|
|
20241031,154500,1360599100,22400,22400,22400,22400,0
|
|
20241031,154400,1360599100,22400,22400,22400,22400,0
|
|
20241031,154300,1360599100,22400,22400,22400,22400,0
|
|
20241031,154200,1360599100,22400,22400,22400,22400,0
|
|
20241031,154100,1360599100,22400,22400,22400,22400,0
|
|
20241031,154000,1360599100,22400,22400,22400,22400,0
|
|
20241031,153900,1360599100,22400,22400,22400,22400,0
|
|
20241031,153800,1360599100,22400,22400,22400,22400,0
|
|
20241031,153700,1360599100,22400,22400,22400,22400,0
|
|
20241031,153600,1360599100,22400,22400,22400,22400,0
|
|
20241031,153500,1360599100,22400,22400,22400,22400,0
|
|
20241031,153400,1360599100,22400,22400,22400,22400,0
|
|
20241031,153300,1360599100,22400,22400,22400,22400,0
|
|
20241031,153200,1360599100,22400,22400,22400,22400,0
|
|
20241031,153100,1360599100,22400,22400,22400,22400,0
|
|
20241031,153000,1360599100,22400,22400,22400,22400,1270
|
|
20241031,152900,1332151100,22450,22450,22450,22450,0
|
|
20241031,152800,1332151100,22450,22450,22450,22450,0
|
|
20241031,152700,1332151100,22450,22450,22450,22450,0
|
|
20241031,152600,1332151100,22450,22450,22450,22450,0
|
|
20241031,152500,1332151100,22450,22450,22450,22450,0
|
|
20241031,152400,1332151100,22450,22450,22450,22450,0
|
|
20241031,152300,1332151100,22450,22450,22450,22450,0
|
|
20241031,152200,1332151100,22450,22450,22450,22450,0
|
|
20241031,152100,1332151100,22450,22450,22450,22450,0
|
|
20241031,152000,1332151100,22450,22450,22450,22450,0
|
|
20241031,151900,1332151100,22450,22450,22450,22450,44
|
|
20241031,151800,1331163300,22500,22450,22500,22450,434
|
|
20241031,151700,1321416550,22500,22450,22550,22450,81
|
|
20241031,151600,1319597750,22500,22450,22500,22450,1090
|
|
20241031,151500,1295125850,22500,22450,22500,22450,79
|
|
20241031,151400,1293352250,22500,22450,22500,22450,171
|
|
20241031,151300,1289509650,22450,22450,22450,22450,75
|
|
20241031,151200,1287825900,22500,22500,22500,22450,57
|
|
20241031,151100,1286543650,22550,22600,22600,22450,117
|
|
20241031,151000,1283910600,22550,22500,22550,22450,126
|
|
20241031,150900,1281077050,22500,22500,22500,22500,396
|
|
20241031,150800,1272167050,22450,22450,22500,22350,417
|
|
20241031,150700,1262806800,22350,22400,22450,22350,385
|
|
20241031,150600,1254176050,22400,22350,22450,22350,417
|
|
20241031,150500,1244839950,22350,22300,22450,22300,86
|
|
20241031,150400,1242921400,22350,22350,22350,22300,72
|
|
20241031,150300,1241312400,22450,22350,22450,22350,80
|
|
20241031,150200,1239524250,22400,22450,22450,22400,3
|
|
20241031,150100,1239457000,22350,22300,22550,22300,417
|
|
20241031,150000,1230119800,22300,22400,22400,22300,653
|
|
20241031,145900,1215529100,22400,22350,22400,22350,199
|
|
20241031,145800,1211075550,22350,22400,22400,22350,105
|
|
20241031,145700,1208727450,22400,22400,22400,22350,160
|
|
20241031,145600,1205149200,22400,22350,22400,22350,110
|
|
20241031,145500,1202689200,22400,22400,22400,22400,24
|
|
20241031,145400,1202151600,22350,22400,22400,22350,81
|
|
20241031,145300,1200341100,22400,22400,22450,22400,97
|
|
20241031,145200,1198166950,22400,22400,22400,22400,24
|
|
20241031,145100,1197629350,22400,22350,22450,22350,530
|
|
20241031,145000,1185779550,22400,22450,22450,22400,164
|
|
20241031,144900,1182101850,22450,22400,22450,22400,79
|
|
20241031,144800,1180332200,22450,22400,22450,22400,66
|
|
20241031,144700,1178853100,22400,22450,22450,22400,88
|
|
20241031,144600,1176878850,22400,22450,22450,22400,108
|
|
20241031,144500,1174458200,22400,22400,22450,22400,80
|
|
20241031,144400,1172666150,22450,22450,22500,22450,104
|
|
20241031,144300,1170331300,22450,22400,22450,22400,79
|
|
20241031,144200,1168561650,22450,22450,22450,22400,50
|
|
20241031,144100,1167439350,22500,22450,22500,22450,31
|
|
20241031,144000,1166742000,22450,22450,22450,22450,81
|
|
20241031,143900,1164923550,22400,22450,22550,22400,1591
|
|
20241031,143800,1129274250,22450,22500,22500,22400,181
|
|
20241031,143700,1125214900,22500,22450,22550,22450,136
|
|
20241031,143600,1122158600,22500,22450,22500,22450,111
|
|
20241031,143500,1119665350,22400,22450,22450,22400,72
|
|
20241031,143400,1118049150,22500,22450,22500,22450,66
|
|
20241031,143300,1116564500,22400,22450,22450,22400,116
|
|
20241031,143200,1113964100,22450,22450,22500,22400,97
|
|
20241031,143100,1111790150,22450,22400,22450,22400,252
|
|
20241031,143000,1106144200,22450,22450,22500,22450,81
|
|
20241031,142900,1104324450,22450,22500,22500,22400,302
|
|
20241031,142800,1097555450,22450,22450,22500,22450,117
|
|
20241031,142700,1094927500,22450,22450,22500,22450,31
|
|
20241031,142600,1094230450,22500,22500,22500,22500,12
|
|
20241031,142500,1093960450,22500,22450,22500,22450,145
|
|
20241031,142400,1090703900,22450,22500,22500,22450,193
|
|
20241031,142300,1086368100,22450,22500,22550,22450,33
|
|
20241031,142200,1085626000,22500,22500,22550,22450,88
|
|
20241031,142100,1083649900,22450,22500,22500,22450,86
|
|
20241031,142000,1081715600,22500,22500,22500,22500,12
|
|
20241031,141900,1081445600,22450,22450,22550,22450,118
|
|
20241031,141800,1078795950,22500,22550,22550,22500,114
|
|
20241031,141700,1076229650,22500,22550,22550,22500,113
|
|
20241031,141600,1073685900,22500,22500,22500,22500,87
|
|
20241031,141500,1071728400,22500,22550,22600,22500,138
|
|
20241031,141400,1068621750,22500,22550,22600,22500,123
|
|
20241031,141300,1065852850,22550,22600,22600,22500,77
|
|
20241031,141200,1064116650,22550,22500,22550,22500,45
|
|
20241031,141100,1063102550,22500,22500,22550,22500,146
|
|
20241031,141000,1059814650,22550,22600,22650,22500,189
|
|
20241031,140900,1055538850,22600,22600,22600,22500,107
|
|
20241031,140800,1053128450,22550,22500,22550,22500,101
|
|
20241031,140700,1050854600,22500,22550,22550,22500,80
|
|
20241031,140600,1049054550,22550,22500,22550,22500,196
|
|
20241031,140500,1044640350,22550,22500,22550,22500,29
|
|
20241031,140400,1043986600,22550,22550,22550,22550,26
|
|
20241031,140300,1043400300,22550,22550,22550,22550,64
|
|
20241031,140200,1041957100,22600,22600,22600,22550,103
|
|
20241031,140100,1039633200,22550,22550,22550,22500,285
|
|
20241031,140000,1033210250,22500,22500,22500,22500,80
|
|
20241031,135900,1031410250,22500,22500,22500,22450,260
|
|
20241031,135800,1025561050,22550,22450,22550,22450,142
|
|
20241031,135700,1022370550,22500,22500,22500,22500,65
|
|
20241031,135600,1020908050,22500,22450,22500,22450,124
|
|
20241031,135500,1018123000,22450,22500,22500,22450,106
|
|
20241031,135400,1015741950,22450,22450,22500,22450,87
|
|
20241031,135300,1013788750,22500,22500,22500,22500,29
|
|
20241031,135200,1013136250,22550,22500,22550,22500,100
|
|
20241031,135100,1010885000,22550,22550,22550,22500,65
|
|
20241031,135000,1009419450,22450,22500,22550,22450,90
|
|
20241031,134900,1007398350,22500,22500,22500,22450,115
|
|
20241031,134800,1004814550,22450,22500,22500,22450,155
|
|
20241031,134700,1001332850,22450,22500,22500,22450,28
|
|
20241031,134600,1000703550,22550,22550,22550,22500,98
|
|
20241031,134500,998498450,22500,22500,22550,22500,81
|
|
20241031,134400,996675900,22550,22500,22550,22450,70
|
|
20241031,134300,995101250,22450,22500,22500,22450,102
|
|
20241031,134200,992809950,22450,22500,22500,22450,31
|
|
20241031,134100,992112650,22450,22500,22500,22450,115
|
|
20241031,134000,989527150,22550,22550,22600,22450,169
|
|
20241031,133900,985723950,22600,22500,22600,22500,101
|
|
20241031,133800,983450100,22500,22500,22500,22500,94
|
|
20241031,133700,981335100,22600,22550,22600,22550,39
|
|
20241031,133600,980453900,22600,22650,22650,22550,74
|
|
20241031,133500,978779050,22650,22600,22650,22550,91
|
|
20241031,133400,976725650,22550,22550,22550,22500,109
|
|
20241031,133300,974271450,22550,22500,22550,22500,111
|
|
20241031,133200,971772350,22500,22500,22500,22500,75
|
|
20241031,133100,970084850,22550,22550,22550,22450,500
|
|
20241031,133000,958835550,22550,22550,22550,22550,26
|
|
20241031,132900,958249250,22550,22600,22600,22550,160
|
|
20241031,132800,954637000,22750,22600,22750,22600,1081
|
|
20241031,132700,930205950,22650,22700,22700,22650,859
|
|
20241031,132600,910736350,22800,22800,22800,22750,208
|
|
20241031,132500,906000250,22750,22750,22750,22750,384
|
|
20241031,132400,897264250,22800,22750,22800,22750,150
|
|
20241031,132300,893850450,22750,22850,22850,22750,542
|
|
20241031,132200,881507400,22800,22800,22800,22800,80
|
|
20241031,132100,879683400,22850,22850,22850,22800,282
|
|
20241031,132000,873241600,22850,22850,22850,22850,329
|
|
20241031,131900,865723950,22800,22800,22800,22800,4
|
|
20241031,131800,865632750,22850,22850,22850,22800,127
|
|
20241031,131700,862735800,22800,22850,22900,22800,158
|
|
20241031,131600,859129000,22850,22800,22850,22800,15
|
|
20241031,131500,858786500,22850,22800,22850,22800,27
|
|
20241031,131400,858169750,22850,22800,22850,22800,51
|
|
20241031,131300,857004600,22800,22850,22850,22800,104
|
|
20241031,131200,854632150,22800,22800,22800,22800,4
|
|
20241031,131100,854540950,22850,22800,22850,22800,87
|
|
20241031,131000,852553250,22850,22850,22850,22850,25
|
|
20241031,130900,851982000,22800,22850,22850,22800,5
|
|
20241031,130800,851867950,22850,22850,22850,22800,189
|
|
20241031,130700,847549500,22850,22800,22850,22800,128
|
|
20241031,130600,844624900,22800,22800,22800,22800,613
|
|
20241031,130500,830648500,22800,22800,22850,22800,74
|
|
20241031,130400,828959200,22800,22800,22850,22800,109
|
|
20241031,130300,826472750,22800,22800,22800,22800,0
|
|
20241031,130200,826472750,22800,22800,22850,22800,40
|
|
20241031,130100,825559600,22800,22850,22850,22800,26
|
|
20241031,130000,824965700,22800,22850,22850,22800,15
|
|
20241031,125900,824623650,22800,22850,22850,22800,23
|
|
20241031,125800,824098150,22850,22850,22850,22850,85
|
|
20241031,125700,822155900,22850,22850,22850,22850,0
|
|
20241031,125600,822155900,22850,22800,22850,22800,128
|
|
20241031,125500,819236100,22850,22800,22850,22800,267
|
|
20241031,125400,813136750,22850,22850,22850,22850,1
|
|
20241031,125300,813113900,22800,22800,22800,22800,0
|
|
20241031,125200,813113900,22800,22800,22800,22800,645
|
|
20241031,125100,798407900,22800,22800,22800,22800,0
|
|
20241031,125000,798407900,22800,22800,22800,22800,21
|
|
20241031,124900,797929100,22800,22800,22800,22800,0
|
|
20241031,124800,797929100,22800,22800,22800,22800,10
|
|
20241031,124700,797701100,22800,22850,22850,22800,25
|
|
20241031,124600,797130850,22850,22850,22850,22850,46
|
|
20241031,124500,796079750,22800,22850,22850,22800,17
|
|
20241031,124400,795691350,22850,22800,22850,22800,540
|
|
20241031,124300,783379300,22750,22800,22800,22750,33
|
|
20241031,124200,782627950,22750,22750,22750,22750,10
|
|
20241031,124100,782400450,22800,22750,22800,22750,15
|
|
20241031,124000,782058950,22750,22700,22750,22700,82
|
|
20241031,123900,780193950,22700,22750,22750,22700,188
|
|
20241031,123800,775918800,22750,22750,22750,22750,15
|
|
20241031,123700,775577550,22700,22700,22700,22700,0
|
|
20241031,123600,775577550,22700,22700,22700,22700,33
|
|
20241031,123500,774828450,22700,22700,22700,22700,0
|
|
20241031,123400,774828450,22700,22700,22700,22700,4
|
|
20241031,123300,774737650,22700,22700,22700,22700,0
|
|
20241031,123200,774737650,22700,22700,22700,22700,0
|
|
20241031,123100,774737650,22700,22700,22700,22650,72
|
|
20241031,123000,773103750,22700,22650,22700,22650,104
|
|
20241031,122900,770744350,22700,22700,22700,22650,3
|
|
20241031,122800,770676300,22700,22700,22700,22700,140
|
|
20241031,122700,767498300,22700,22700,22700,22700,277
|
|
20241031,122600,761210400,22700,22700,22700,22700,0
|
|
20241031,122500,761210400,22700,22750,22750,22700,33
|
|
20241031,122400,760461250,22700,22700,22700,22700,0
|
|
20241031,122300,760461250,22700,22700,22700,22700,0
|
|
20241031,122200,760461250,22700,22700,22700,22700,38
|
|
20241031,122100,759598650,22750,22750,22750,22750,0
|
|
20241031,122000,759598650,22750,22750,22750,22750,0
|
|
20241031,121900,759598650,22750,22750,22750,22700,55
|
|
20241031,121800,758348350,22700,22700,22700,22700,0
|
|
20241031,121700,758348350,22700,22700,22700,22700,0
|
|
20241031,121600,758348350,22700,22700,22700,22700,16
|
|
20241031,121500,757985150,22650,22700,22700,22650,56
|
|
20241031,121400,756714200,22700,22700,22700,22700,11
|
|
20241031,121300,756464500,22700,22700,22700,22700,0
|
|
20241031,121200,756464500,22700,22700,22700,22650,155
|
|
20241031,121100,752946650,22700,22700,22700,22700,0
|
|
20241031,121000,752946650,22700,22700,22700,22700,0
|
|
20241031,120900,752946650,22700,22700,22700,22700,53
|
|
20241031,120800,751743550,22650,22650,22650,22650,82
|
|
20241031,120700,749886250,22650,22600,22650,22600,211
|
|
20241031,120600,745117400,22600,22550,22600,22550,65
|
|
20241031,120500,743649300,22600,22600,22600,22600,57
|
|
20241031,120400,742361100,22550,22550,22550,22550,27
|
|
20241031,120300,741752250,22600,22600,22600,22600,48
|
|
20241031,120200,740667450,22600,22600,22600,22550,169
|
|
20241031,120100,736849050,22600,22600,22600,22600,1
|
|
20241031,120000,736826450,22550,22550,22550,22550,28
|
|
20241031,115900,736195050,22600,22600,22600,22600,50
|
|
20241031,115800,735065050,22600,22550,22600,22550,30
|
|
20241031,115700,734388500,22600,22600,22600,22600,2
|
|
20241031,115600,734343300,22600,22600,22600,22600,48
|
|
20241031,115500,733258500,22600,22600,22600,22600,53
|
|
20241031,115400,732060700,22550,22550,22550,22550,2
|
|
20241031,115300,732015600,22600,22600,22600,22600,52
|
|
20241031,115200,730840400,22550,22500,22550,22500,191
|
|
20241031,115100,726540850,22500,22500,22500,22500,9
|
|
20241031,115000,726338350,22550,22550,22550,22550,0
|
|
20241031,114900,726338350,22550,22550,22550,22550,106
|
|
20241031,114800,723948050,22550,22550,22550,22550,1
|
|
20241031,114700,723925500,22550,22550,22550,22550,128
|
|
20241031,114600,721039100,22600,22600,22600,22600,64
|
|
20241031,114500,719592700,22550,22550,22550,22550,16
|
|
20241031,114400,719231900,22600,22600,22600,22600,0
|
|
20241031,114300,719231900,22600,22600,22600,22550,63
|
|
20241031,114200,717808900,22600,22600,22600,22600,53
|
|
20241031,114100,716611100,22550,22550,22550,22550,18
|
|
20241031,114000,716205200,22600,22600,22600,22600,164
|
|
20241031,113900,712498800,22650,22650,22650,22600,67
|
|
20241031,113800,710982050,22600,22600,22600,22600,0
|
|
20241031,113700,710982050,22600,22650,22650,22600,18
|
|
20241031,113600,710575150,22650,22650,22650,22550,90
|
|
20241031,113500,708538100,22650,22650,22650,22650,59
|
|
20241031,113400,707201750,22600,22650,22650,22600,43
|
|
20241031,113300,706229900,22550,22550,22550,22550,0
|
|
20241031,113200,706229900,22550,22600,22600,22550,28
|
|
20241031,113100,705597150,22650,22650,22650,22650,0
|
|
20241031,113000,705597150,22650,22600,22650,22600,50
|
|
20241031,112900,704467050,22600,22650,22650,22600,73
|
|
20241031,112800,702814700,22650,22600,22650,22600,3
|
|
20241031,112700,702746850,22550,22650,22650,22550,25
|
|
20241031,112600,702182850,22600,22550,22600,22550,76
|
|
20241031,112500,700466300,22550,22550,22550,22550,34
|
|
20241031,112400,699699600,22600,22600,22600,22550,19
|
|
20241031,112300,699271050,22650,22650,22650,22650,52
|
|
20241031,112200,698093250,22650,22550,22650,22550,55
|
|
20241031,112100,696847700,22550,22550,22550,22550,0
|
|
20241031,112000,696847700,22550,22650,22650,22550,521
|
|
20241031,111900,685093700,22600,22600,22600,22600,65
|
|
20241031,111800,683624700,22600,22600,22600,22600,48
|
|
20241031,111700,682539900,22600,22650,22650,22600,9
|
|
20241031,111600,682336400,22700,22700,22700,22700,150
|
|
20241031,111500,678931400,22700,22700,22700,22700,0
|
|
20241031,111400,678931400,22700,22700,22700,22700,0
|
|
20241031,111300,678931400,22700,22700,22700,22700,48
|
|
20241031,111200,677841800,22700,22700,22700,22700,53
|
|
20241031,111100,676638700,22550,22550,22550,22550,18
|
|
20241031,111000,676232800,22600,22550,22600,22550,51
|
|
20241031,110900,675080350,22550,22650,22700,22550,122
|
|
20241031,110800,672317750,22700,22700,22700,22700,0
|
|
20241031,110700,672317750,22700,22600,22700,22550,59
|
|
20241031,110600,670984700,22650,22550,22650,22550,108
|
|
20241031,110500,668538800,22550,22550,22550,22550,21
|
|
20241031,110400,668065250,22550,22550,22550,22550,0
|
|
20241031,110300,668065250,22550,22700,22700,22550,126
|
|
20241031,110200,665210750,22700,22550,22700,22550,21
|
|
20241031,110100,664737050,22550,22700,22700,22550,17
|
|
20241031,110000,664353250,22600,22600,22600,22600,311
|
|
20241031,105900,657324650,22550,22600,22600,22550,27
|
|
20241031,105800,656715750,22700,22700,22700,22700,0
|
|
20241031,105700,656715750,22700,22600,22700,22600,1727
|
|
20241031,105600,617685450,22550,22550,22600,22550,229
|
|
20241031,105500,612521450,22600,22600,22600,22600,0
|
|
20241031,105400,612521450,22600,22650,22650,22600,273
|
|
20241031,105300,606351100,22700,22700,22700,22650,136
|
|
20241031,105200,603264800,22700,22700,22700,22700,1
|
|
20241031,105100,603242100,22700,22650,22700,22650,27
|
|
20241031,105000,602630300,22600,22600,22600,22600,0
|
|
20241031,104900,602630300,22600,22700,22750,22600,4445
|
|
20241031,104800,502060400,22700,22700,22700,22700,25
|
|
20241031,104700,501492900,22700,22750,22750,22700,6
|
|
20241031,104600,501356450,22750,22700,22750,22700,25
|
|
20241031,104500,500788800,22700,22700,22700,22700,100
|
|
20241031,104400,498518800,22700,22700,22700,22700,12
|
|
20241031,104300,498246400,22650,22700,22700,22650,60
|
|
20241031,104200,496885050,22650,22700,22700,22650,3
|
|
20241031,104100,496817000,22700,22700,22700,22700,2
|
|
20241031,104000,496771600,22700,22700,22700,22700,100
|
|
20241031,103900,494501600,22650,22650,22650,22650,118
|
|
20241031,103800,491828900,22700,22700,22700,22700,0
|
|
20241031,103700,491828900,22700,22700,22700,22700,47
|
|
20241031,103600,490762000,22650,22550,22650,22550,190
|
|
20241031,103500,486460100,22550,22550,22550,22550,0
|
|
20241031,103400,486460100,22550,22600,22600,22550,17
|
|
20241031,103300,486076700,22650,22600,22650,22600,180
|
|
20241031,103200,482001100,22600,22650,22650,22600,89
|
|
20241031,103100,479986150,22650,22650,22650,22650,440
|
|
20241031,103000,470020150,22600,22600,22650,22600,115
|
|
20241031,102900,467416300,22650,22650,22650,22650,1
|
|
20241031,102800,467393650,22550,22650,22650,22550,8
|
|
20241031,102700,467213100,22600,22550,22600,22550,109
|
|
20241031,102600,464750400,22600,22600,22600,22600,105
|
|
20241031,102500,462377400,22550,22550,22600,22550,13
|
|
20241031,102400,462084200,22600,22600,22600,22600,95
|
|
20241031,102300,459937200,22600,22600,22600,22600,51
|
|
20241031,102200,458784600,22500,22550,22550,22500,61
|
|
20241031,102100,457409850,22550,22550,22550,22550,10
|
|
20241031,102000,457184350,22600,22500,22600,22500,12
|
|
20241031,101900,456914250,22500,22500,22500,22500,2
|
|
20241031,101800,456869250,22550,22500,22550,22500,72
|
|
20241031,101700,455246350,22550,22550,22550,22550,55
|
|
20241031,101600,454006100,22500,22550,22550,22500,20
|
|
20241031,101500,453556000,22500,22500,22500,22500,17
|
|
20241031,101400,453173500,22600,22550,22600,22500,147
|
|
20241031,101300,449863650,22600,22550,22600,22500,418
|
|
20241031,101200,440435900,22550,22550,22550,22550,39
|
|
20241031,101100,439556450,22600,22600,22600,22550,20
|
|
20241031,101000,439105300,22600,22600,22600,22550,48
|
|
20241031,100900,438020550,22550,22550,22550,22550,14
|
|
20241031,100800,437704850,22550,22550,22550,22550,13
|
|
20241031,100700,437411700,22600,22550,22600,22550,103
|
|
20241031,100600,435086400,22550,22600,22600,22550,15
|
|
20241031,100500,434748050,22600,22600,22600,22550,19
|
|
20241031,100400,434319350,22500,22500,22500,22500,13
|
|
20241031,100300,434026850,22500,22550,22550,22500,437
|
|
20241031,100200,424187400,22550,22600,22600,22550,87
|
|
20241031,100100,422225500,22550,22550,22550,22550,77
|
|
20241031,100000,420489150,22600,22600,22600,22600,1
|
|
20241031,095900,420466550,22550,22550,22550,22550,0
|
|
20241031,095800,420466550,22550,22500,22550,22500,57
|
|
20241031,095700,419182100,22550,22550,22550,22550,1
|
|
20241031,095600,419159550,22550,22550,22550,22500,46
|
|
20241031,095500,418124450,22500,22500,22500,22500,1
|
|
20241031,095400,418101950,22500,22500,22500,22500,355
|
|
20241031,095300,410114450,22500,22500,22500,22500,472
|
|
20241031,095200,399494450,22550,22500,22600,22500,6
|
|
20241031,095100,399359200,22600,22500,22600,22500,301
|
|
20241031,095000,392586600,22500,22500,22500,22500,0
|
|
20241031,094900,392586600,22500,22550,22550,22500,240
|
|
20241031,094800,387178600,22600,22600,22600,22600,2
|
|
20241031,094700,387133400,22600,22550,22600,22550,11
|
|
20241031,094600,386885200,22600,22600,22600,22600,0
|
|
20241031,094500,386885200,22600,22600,22600,22600,4
|
|
20241031,094400,386794800,22600,22500,22600,22500,174
|
|
20241031,094300,382871050,22500,22500,22500,22500,89
|
|
20241031,094200,380868550,22500,22500,22500,22500,1
|
|
20241031,094100,380846050,22550,22500,22550,22500,281
|
|
20241031,094000,374521700,22450,22500,22500,22450,64
|
|
20241031,093900,373082400,22500,22450,22500,22450,113
|
|
20241031,093800,370540400,22500,22500,22500,22450,78
|
|
20241031,093700,368786100,22450,22450,22450,22450,14
|
|
20241031,093600,368471800,22500,22500,22500,22500,97
|
|
20241031,093500,366289300,22450,22450,22450,22450,112
|
|
20241031,093400,363774900,22450,22500,22500,22450,322
|
|
20241031,093300,356543400,22550,22500,22550,22500,53
|
|
20241031,093200,355350750,22500,22450,22500,22450,29
|
|
20241031,093100,354699100,22450,22500,22500,22450,25
|
|
20241031,093000,354137350,22500,22500,22500,22500,1
|
|
20241031,092900,354114850,22450,22450,22500,22450,354
|
|
20241031,092800,346164800,22500,22500,22500,22500,692
|
|
20241031,092700,330594800,22550,22500,22550,22500,2044
|
|
20241031,092600,284603700,22500,22600,22600,22500,295
|
|
20241031,092500,277953150,22550,22550,22550,22550,146
|
|
20241031,092400,274660850,22550,22550,22650,22550,106
|
|
20241031,092300,272270450,22550,22650,22650,22550,69
|
|
20241031,092200,270709000,22650,22550,22650,22550,13
|
|
20241031,092100,270415750,22650,22550,22700,22550,70
|
|
20241031,092000,268835100,22550,22600,22600,22550,13
|
|
20241031,091900,268541800,22700,22600,22700,22550,13
|
|
20241031,091800,268248450,22550,22600,22700,22550,97
|
|
20241031,091700,266060650,22500,22600,22700,22500,77
|
|
20241031,091600,264317350,22600,22600,22600,22600,12
|
|
20241031,091500,264046150,22600,22600,22600,22600,262
|
|
20241031,091400,258124950,22600,22600,22600,22600,0
|
|
20241031,091300,258124950,22600,22600,22600,22600,1227
|
|
20241031,091200,230394750,22600,22500,22600,22500,29
|
|
20241031,091100,229739750,22500,22350,22500,22350,88
|
|
20241031,091000,227762150,22400,22350,22400,22300,49
|
|
20241031,090900,226666850,22300,22350,22350,22300,80
|
|
20241031,090800,224878950,22350,22300,22350,22300,296
|
|
20241031,090700,218275750,22300,22400,22400,22300,477
|
|
20241031,090600,207634150,22350,22500,22500,22350,10
|
|
20241031,090500,207410000,22500,22450,22500,22300,1557
|
|
20241031,090400,172586300,22400,22300,22400,22300,215
|
|
20241031,090300,167771300,22300,22300,22450,22300,372
|
|
20241031,090200,159466900,22300,22450,22450,22250,1675
|
|
20241031,090100,122042350,22500,22500,22600,22400,818
|
|
20241031,090000,103647200,22500,22700,22700,22500,4552
|