620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,191700,458294850,20850,20850,20850,20850,1679
|
|
20241031,191600,458294850,20850,20850,20850,20850,0
|
|
20241031,191500,458294850,20850,20850,20850,20850,0
|
|
20241031,191400,458294850,20850,20850,20850,20850,0
|
|
20241031,191300,458294850,20850,20850,20850,20850,0
|
|
20241031,191200,458294850,20850,20850,20850,20850,0
|
|
20241031,191100,458294850,20850,20850,20850,20850,0
|
|
20241031,191000,458294850,20850,20850,20850,20850,0
|
|
20241031,190900,458294850,20850,20850,20850,20850,0
|
|
20241031,190800,458294850,20850,20850,20850,20850,0
|
|
20241031,190700,458294850,20850,20850,20850,20850,0
|
|
20241031,190600,458294850,20850,20850,20850,20850,0
|
|
20241031,190500,458294850,20850,20850,20850,20850,0
|
|
20241031,190400,458294850,20850,20850,20850,20850,0
|
|
20241031,190300,458294850,20850,20850,20850,20850,0
|
|
20241031,190200,458294850,20850,20850,20850,20850,0
|
|
20241031,190100,458294850,20850,20850,20850,20850,0
|
|
20241031,190000,458294850,20850,20850,20850,20850,0
|
|
20241031,185900,458294850,20850,20850,20850,20850,0
|
|
20241031,185800,458294850,20850,20850,20850,20850,0
|
|
20241031,185700,458294850,20850,20850,20850,20850,0
|
|
20241031,185600,458294850,20850,20850,20850,20850,0
|
|
20241031,185500,458294850,20850,20850,20850,20850,0
|
|
20241031,185400,458294850,20850,20850,20850,20850,0
|
|
20241031,185300,458294850,20850,20850,20850,20850,0
|
|
20241031,185200,458294850,20850,20850,20850,20850,0
|
|
20241031,185100,458294850,20850,20850,20850,20850,0
|
|
20241031,185000,458294850,20850,20850,20850,20850,0
|
|
20241031,184900,458294850,20850,20850,20850,20850,0
|
|
20241031,184800,458294850,20850,20850,20850,20850,0
|
|
20241031,184700,458294850,20850,20850,20850,20850,1679
|
|
20241031,184600,458294850,20850,20850,20850,20850,0
|
|
20241031,184500,458294850,20850,20850,20850,20850,0
|
|
20241031,184400,458294850,20850,20850,20850,20850,0
|
|
20241031,184300,458294850,20850,20850,20850,20850,0
|
|
20241031,184200,458294850,20850,20850,20850,20850,0
|
|
20241031,184100,458294850,20850,20850,20850,20850,0
|
|
20241031,184000,458294850,20850,20850,20850,20850,0
|
|
20241031,183900,458294850,20850,20850,20850,20850,0
|
|
20241031,183800,458294850,20850,20850,20850,20850,0
|
|
20241031,183700,458294850,20850,20850,20850,20850,0
|
|
20241031,183600,458294850,20850,20850,20850,20850,0
|
|
20241031,183500,458294850,20850,20850,20850,20850,0
|
|
20241031,183400,458294850,20850,20850,20850,20850,0
|
|
20241031,183300,458294850,20850,20850,20850,20850,0
|
|
20241031,183200,458294850,20850,20850,20850,20850,0
|
|
20241031,183100,458294850,20850,20850,20850,20850,0
|
|
20241031,183000,458294850,20850,20850,20850,20850,0
|
|
20241031,182900,458294850,20850,20850,20850,20850,0
|
|
20241031,182800,458294850,20850,20850,20850,20850,0
|
|
20241031,182700,458294850,20850,20850,20850,20850,0
|
|
20241031,182600,458294850,20850,20850,20850,20850,0
|
|
20241031,182500,458294850,20850,20850,20850,20850,0
|
|
20241031,182400,458294850,20850,20850,20850,20850,0
|
|
20241031,182300,458294850,20850,20850,20850,20850,0
|
|
20241031,182200,458294850,20850,20850,20850,20850,0
|
|
20241031,182100,458294850,20850,20850,20850,20850,0
|
|
20241031,182000,458294850,20850,20850,20850,20850,0
|
|
20241031,181900,458294850,20850,20850,20850,20850,0
|
|
20241031,181800,458294850,20850,20850,20850,20850,0
|
|
20241031,181700,458294850,20850,20850,20850,20850,1679
|
|
20241031,181600,458294850,20850,20850,20850,20850,0
|
|
20241031,181500,458294850,20850,20850,20850,20850,0
|
|
20241031,181400,458294850,20850,20850,20850,20850,0
|
|
20241031,181300,458294850,20850,20850,20850,20850,0
|
|
20241031,181200,458294850,20850,20850,20850,20850,0
|
|
20241031,181100,458294850,20850,20850,20850,20850,0
|
|
20241031,181000,458294850,20850,20850,20850,20850,0
|
|
20241031,180900,458294850,20850,20850,20850,20850,0
|
|
20241031,180800,458294850,20850,20850,20850,20850,0
|
|
20241031,180700,458294850,20850,20850,20850,20850,0
|
|
20241031,180600,458294850,20850,20850,20850,20850,0
|
|
20241031,180500,458294850,20850,20850,20850,20850,0
|
|
20241031,180400,458294850,20850,20850,20850,20850,0
|
|
20241031,180300,458294850,20850,20850,20850,20850,0
|
|
20241031,180200,458294850,20850,20850,20850,20850,0
|
|
20241031,180100,458294850,20850,20850,20850,20850,0
|
|
20241031,180000,458294850,20850,20850,20850,20850,0
|
|
20241031,175900,458294850,20850,20850,20850,20850,0
|
|
20241031,175800,458294850,20850,20850,20850,20850,0
|
|
20241031,175700,458294850,20850,20850,20850,20850,0
|
|
20241031,175600,458294850,20850,20850,20850,20850,0
|
|
20241031,175500,458294850,20850,20850,20850,20850,0
|
|
20241031,175400,458294850,20850,20850,20850,20850,0
|
|
20241031,175300,458294850,20850,20850,20850,20850,0
|
|
20241031,175200,458294850,20850,20850,20850,20850,0
|
|
20241031,175100,458294850,20850,20850,20850,20850,0
|
|
20241031,175000,458294850,20850,20850,20850,20850,0
|
|
20241031,174900,458294850,20850,20850,20850,20850,0
|
|
20241031,174800,458294850,20850,20850,20850,20850,0
|
|
20241031,174700,458294850,20850,20850,20850,20850,1679
|
|
20241031,174600,458294850,20850,20850,20850,20850,0
|
|
20241031,174500,458294850,20850,20850,20850,20850,0
|
|
20241031,174400,458294850,20850,20850,20850,20850,0
|
|
20241031,174300,458294850,20850,20850,20850,20850,0
|
|
20241031,174200,458294850,20850,20850,20850,20850,0
|
|
20241031,174100,458294850,20850,20850,20850,20850,0
|
|
20241031,174000,458294850,20850,20850,20850,20850,0
|
|
20241031,173900,458294850,20850,20850,20850,20850,0
|
|
20241031,173800,458294850,20850,20850,20850,20850,0
|
|
20241031,173700,458294850,20850,20850,20850,20850,0
|
|
20241031,173600,458294850,20850,20850,20850,20850,0
|
|
20241031,173500,458294850,20850,20850,20850,20850,0
|
|
20241031,173400,458294850,20850,20850,20850,20850,0
|
|
20241031,173300,458294850,20850,20850,20850,20850,0
|
|
20241031,173200,458294850,20850,20850,20850,20850,0
|
|
20241031,173100,458294850,20850,20850,20850,20850,0
|
|
20241031,173000,458294850,20850,20850,20850,20850,0
|
|
20241031,172900,458294850,20850,20850,20850,20850,0
|
|
20241031,172800,458294850,20850,20850,20850,20850,0
|
|
20241031,172700,458294850,20850,20850,20850,20850,0
|
|
20241031,172600,458294850,20850,20850,20850,20850,0
|
|
20241031,172500,458294850,20850,20850,20850,20850,0
|
|
20241031,172400,458294850,20850,20850,20850,20850,0
|
|
20241031,172300,458294850,20850,20850,20850,20850,0
|
|
20241031,172200,458294850,20850,20850,20850,20850,0
|
|
20241031,172100,458294850,20850,20850,20850,20850,0
|
|
20241031,172000,458294850,20850,20850,20850,20850,0
|
|
20241031,171900,458294850,20850,20850,20850,20850,0
|
|
20241031,171800,458294850,20850,20850,20850,20850,0
|
|
20241031,171700,458294850,20850,20850,20850,20850,1679
|
|
20241031,171600,458294850,20850,20850,20850,20850,0
|
|
20241031,171500,458294850,20850,20850,20850,20850,0
|
|
20241031,171400,458294850,20850,20850,20850,20850,0
|
|
20241031,171300,458294850,20850,20850,20850,20850,0
|
|
20241031,171200,458294850,20850,20850,20850,20850,0
|
|
20241031,171100,458294850,20850,20850,20850,20850,0
|
|
20241031,171000,458294850,20850,20850,20850,20850,0
|
|
20241031,170900,458294850,20850,20850,20850,20850,0
|
|
20241031,170800,458294850,20850,20850,20850,20850,0
|
|
20241031,170700,458294850,20850,20850,20850,20850,0
|
|
20241031,170600,458294850,20850,20850,20850,20850,0
|
|
20241031,170500,458294850,20850,20850,20850,20850,0
|
|
20241031,170400,458294850,20850,20850,20850,20850,0
|
|
20241031,170300,458294850,20850,20850,20850,20850,0
|
|
20241031,170200,458294850,20850,20850,20850,20850,0
|
|
20241031,170100,458294850,20850,20850,20850,20850,0
|
|
20241031,170000,458294850,20850,20850,20850,20850,0
|
|
20241031,165900,458294850,20850,20850,20850,20850,0
|
|
20241031,165800,458294850,20850,20850,20850,20850,0
|
|
20241031,165700,458294850,20850,20850,20850,20850,0
|
|
20241031,165600,458294850,20850,20850,20850,20850,0
|
|
20241031,165500,458294850,20850,20850,20850,20850,0
|
|
20241031,165400,458294850,20850,20850,20850,20850,0
|
|
20241031,165300,458294850,20850,20850,20850,20850,0
|
|
20241031,165200,458294850,20850,20850,20850,20850,0
|
|
20241031,165100,458294850,20850,20850,20850,20850,0
|
|
20241031,165000,458294850,20850,20850,20850,20850,0
|
|
20241031,164900,458294850,20850,20850,20850,20850,0
|
|
20241031,164800,458294850,20850,20850,20850,20850,0
|
|
20241031,164700,458294850,20850,20850,20850,20850,1679
|
|
20241031,164600,458294850,20850,20850,20850,20850,0
|
|
20241031,164500,458294850,20850,20850,20850,20850,0
|
|
20241031,164400,458294850,20850,20850,20850,20850,0
|
|
20241031,164300,458294850,20850,20850,20850,20850,0
|
|
20241031,164200,458294850,20850,20850,20850,20850,0
|
|
20241031,164100,458294850,20850,20850,20850,20850,0
|
|
20241031,164000,458294850,20850,20850,20850,20850,0
|
|
20241031,163900,458294850,20850,20850,20850,20850,0
|
|
20241031,163800,458294850,20850,20850,20850,20850,0
|
|
20241031,163700,458294850,20850,20850,20850,20850,0
|
|
20241031,163600,458294850,20850,20850,20850,20850,0
|
|
20241031,163500,458294850,20850,20850,20850,20850,0
|
|
20241031,163400,458294850,20850,20850,20850,20850,0
|
|
20241031,163300,458294850,20850,20850,20850,20850,0
|
|
20241031,163200,458294850,20850,20850,20850,20850,0
|
|
20241031,163100,458294850,20850,20850,20850,20850,0
|
|
20241031,163000,458294850,20850,20850,20850,20850,0
|
|
20241031,162900,458294850,20850,20850,20850,20850,0
|
|
20241031,162800,458294850,20850,20850,20850,20850,0
|
|
20241031,162700,458294850,20850,20850,20850,20850,0
|
|
20241031,162600,458294850,20850,20850,20850,20850,0
|
|
20241031,162500,458294850,20850,20850,20850,20850,0
|
|
20241031,162400,458294850,20850,20850,20850,20850,0
|
|
20241031,162300,458294850,20850,20850,20850,20850,0
|
|
20241031,162200,458294850,20850,20850,20850,20850,0
|
|
20241031,162100,458294850,20850,20850,20850,20850,0
|
|
20241031,162000,458294850,20850,20850,20850,20850,0
|
|
20241031,161900,458294850,20850,20850,20850,20850,0
|
|
20241031,161800,458294850,20850,20850,20850,20850,0
|
|
20241031,161700,458294850,20850,20850,20850,20850,1679
|
|
20241031,161600,458294850,20850,20850,20850,20850,0
|
|
20241031,161500,458294850,20850,20850,20850,20850,0
|
|
20241031,161400,458294850,20850,20850,20850,20850,0
|
|
20241031,161300,458294850,20850,20850,20850,20850,0
|
|
20241031,161200,458294850,20850,20850,20850,20850,0
|
|
20241031,161100,458294850,20850,20850,20850,20850,0
|
|
20241031,161000,458294850,20850,20850,20850,20850,0
|
|
20241031,160900,458294850,20850,20850,20850,20850,0
|
|
20241031,160800,458294850,20850,20850,20850,20850,0
|
|
20241031,160700,458294850,20850,20850,20850,20850,0
|
|
20241031,160600,458294850,20850,20850,20850,20850,0
|
|
20241031,160500,458294850,20850,20850,20850,20850,0
|
|
20241031,160400,458294850,20850,20850,20850,20850,0
|
|
20241031,160300,458294850,20850,20850,20850,20850,0
|
|
20241031,160200,458294850,20850,20850,20850,20850,0
|
|
20241031,160100,458294850,20850,20850,20850,20850,0
|
|
20241031,160000,458294850,20850,20850,20850,20850,0
|
|
20241031,155900,458294850,20850,20850,20850,20850,0
|
|
20241031,155800,458294850,20850,20850,20850,20850,0
|
|
20241031,155700,458294850,20850,20850,20850,20850,0
|
|
20241031,155600,458294850,20850,20850,20850,20850,0
|
|
20241031,155500,458294850,20850,20850,20850,20850,0
|
|
20241031,155400,458294850,20850,20850,20850,20850,0
|
|
20241031,155300,458294850,20850,20850,20850,20850,0
|
|
20241031,155200,458294850,20850,20850,20850,20850,0
|
|
20241031,155100,458294850,20850,20850,20850,20850,0
|
|
20241031,155000,458294850,20850,20850,20850,20850,0
|
|
20241031,154900,458294850,20850,20850,20850,20850,0
|
|
20241031,154800,458294850,20850,20850,20850,20850,0
|
|
20241031,154700,458294850,20850,20850,20850,20850,1679
|
|
20241031,154600,458294850,20850,20850,20850,20850,0
|
|
20241031,154500,458294850,20850,20850,20850,20850,0
|
|
20241031,154400,458294850,20850,20850,20850,20850,0
|
|
20241031,154300,458294850,20850,20850,20850,20850,0
|
|
20241031,154200,458294850,20850,20850,20850,20850,0
|
|
20241031,154100,458294850,20850,20850,20850,20850,0
|
|
20241031,154000,458294850,20850,20850,20850,20850,0
|
|
20241031,153900,458294850,20850,20850,20850,20850,0
|
|
20241031,153800,458294850,20850,20850,20850,20850,0
|
|
20241031,153700,458294850,20850,20850,20850,20850,0
|
|
20241031,153600,458294850,20850,20850,20850,20850,0
|
|
20241031,153500,458294850,20850,20850,20850,20850,0
|
|
20241031,153400,458294850,20850,20850,20850,20850,0
|
|
20241031,153300,458294850,20850,20850,20850,20850,0
|
|
20241031,153200,458294850,20850,20850,20850,20850,0
|
|
20241031,153100,458294850,20850,20850,20850,20850,0
|
|
20241031,153000,458294850,20850,20850,20850,20850,1679
|
|
20241031,152900,423287700,20850,20850,20850,20850,0
|
|
20241031,152800,423287700,20850,20850,20850,20850,0
|
|
20241031,152700,423287700,20850,20850,20850,20850,0
|
|
20241031,152600,423287700,20850,20850,20850,20850,0
|
|
20241031,152500,423287700,20850,20850,20850,20850,0
|
|
20241031,152400,423287700,20850,20850,20850,20850,0
|
|
20241031,152300,423287700,20850,20850,20850,20850,0
|
|
20241031,152200,423287700,20850,20850,20850,20850,0
|
|
20241031,152100,423287700,20850,20850,20850,20850,0
|
|
20241031,152000,423287700,20850,20850,20850,20850,0
|
|
20241031,151900,423287700,20850,20850,20850,20850,9
|
|
20241031,151800,423100050,20850,20850,20850,20850,0
|
|
20241031,151700,423100050,20850,21000,21000,20850,48
|
|
20241031,151600,422096100,21000,21000,21000,21000,0
|
|
20241031,151500,422096100,21000,21000,21000,21000,20
|
|
20241031,151400,421676100,20950,20950,20950,20950,21
|
|
20241031,151300,421236150,20950,20950,20950,20950,105
|
|
20241031,151200,419036400,20950,20950,20950,20950,21
|
|
20241031,151100,418596450,20950,20950,20950,20950,183
|
|
20241031,151000,414762600,20800,20850,20850,20800,503
|
|
20241031,150900,404295800,21000,21000,21000,21000,21
|
|
20241031,150800,403854800,21000,21000,21000,21000,21
|
|
20241031,150700,403413800,21000,21000,21000,21000,63
|
|
20241031,150600,402090800,21000,21000,21000,21000,20
|
|
20241031,150500,401670800,21000,21000,21000,21000,0
|
|
20241031,150400,401670800,21000,21000,21000,21000,20
|
|
20241031,150300,401250800,20900,21000,21000,20800,303
|
|
20241031,150200,394934650,20850,20850,20850,20850,3
|
|
20241031,150100,394872100,21000,21000,21000,21000,21
|
|
20241031,150000,394431100,21000,21000,21000,21000,23
|
|
20241031,145900,393948100,21000,20900,21000,20800,51
|
|
20241031,145800,392885350,21000,21000,21000,21000,23
|
|
20241031,145700,392402350,21000,21000,21000,21000,0
|
|
20241031,145600,392402350,21000,21000,21000,21000,21
|
|
20241031,145500,391961350,20800,21000,21000,20800,222
|
|
20241031,145400,387335200,21000,21000,21000,21000,0
|
|
20241031,145300,387335200,21000,21000,21000,21000,21
|
|
20241031,145200,386894200,21000,21000,21000,21000,20
|
|
20241031,145100,386474200,20950,20950,20950,20950,5
|
|
20241031,145000,386369450,20950,20950,20950,20950,50
|
|
20241031,144900,385321950,21000,21000,21000,21000,21
|
|
20241031,144800,384880950,20900,20900,20900,20900,0
|
|
20241031,144700,384880950,20900,21000,21000,20900,40
|
|
20241031,144600,384042850,21000,21000,21000,21000,0
|
|
20241031,144500,384042850,21000,21000,21000,21000,21
|
|
20241031,144400,383601850,21000,21000,21000,21000,22
|
|
20241031,144300,383139850,21000,21000,21000,21000,4
|
|
20241031,144200,383055850,21000,20950,21000,20850,370
|
|
20241031,144100,375323650,21000,21000,21000,21000,21
|
|
20241031,144000,374882650,21000,21000,21000,21000,0
|
|
20241031,143900,374882650,21000,21000,21000,21000,20
|
|
20241031,143800,374462650,21000,21000,21000,21000,0
|
|
20241031,143700,374462650,21000,21000,21000,21000,21
|
|
20241031,143600,374021650,21000,21000,21000,21000,21
|
|
20241031,143500,373580650,21000,21000,21000,21000,0
|
|
20241031,143400,373580650,21000,21000,21000,21000,20
|
|
20241031,143300,373160650,21050,21000,21050,21000,30
|
|
20241031,143200,372529600,21000,21000,21000,21000,92
|
|
20241031,143100,370597600,21000,21000,21000,21000,20
|
|
20241031,143000,370177600,21000,21000,21000,21000,26
|
|
20241031,142900,369631600,21000,21000,21000,21000,2
|
|
20241031,142800,369589600,21000,21000,21000,21000,21
|
|
20241031,142700,369148600,21000,21000,21000,21000,0
|
|
20241031,142600,369148600,21000,21000,21000,21000,21
|
|
20241031,142500,368707600,21000,21000,21000,21000,20
|
|
20241031,142400,368287600,21000,21000,21000,21000,1
|
|
20241031,142300,368266600,21000,21000,21000,21000,21
|
|
20241031,142200,367825600,21000,21000,21000,21000,21
|
|
20241031,142100,367384600,21000,21000,21000,21000,0
|
|
20241031,142000,367384600,21000,21000,21000,21000,20
|
|
20241031,141900,366964600,21000,21000,21000,21000,90
|
|
20241031,141800,365074600,21050,21000,21050,21000,31
|
|
20241031,141700,364422550,21050,21000,21050,21000,22
|
|
20241031,141600,363959500,21050,21050,21050,21050,0
|
|
20241031,141500,363959500,21050,21050,21050,21050,21
|
|
20241031,141400,363517450,21050,21050,21050,21050,22
|
|
20241031,141300,363054350,21050,21050,21050,21050,0
|
|
20241031,141200,363054350,21050,21050,21050,21050,21
|
|
20241031,141100,362612300,21050,21050,21050,21050,21
|
|
20241031,141000,362170250,21000,21000,21000,21000,0
|
|
20241031,140900,362170250,21000,21000,21000,21000,21
|
|
20241031,140800,361729250,21050,21050,21050,21050,0
|
|
20241031,140700,361729250,21050,21050,21050,21050,20
|
|
20241031,140600,361308250,21050,21000,21050,21000,24
|
|
20241031,140500,360804050,21050,21050,21050,21050,0
|
|
20241031,140400,360804050,21050,21000,21050,20900,432
|
|
20241031,140300,351732100,21000,21000,21000,21000,20
|
|
20241031,140200,351312100,20950,20950,20950,20950,1
|
|
20241031,140100,351291150,21000,21000,21000,21000,20
|
|
20241031,140000,350871150,20950,20950,20950,20950,20
|
|
20241031,135900,350452150,20950,20950,20950,20950,191
|
|
20241031,135800,346450700,20950,20850,20950,20800,315
|
|
20241031,135700,339895800,20850,20900,20900,20850,300
|
|
20241031,135600,333637150,20950,20950,20950,20950,2
|
|
20241031,135500,333595250,20950,20950,20950,20950,0
|
|
20241031,135400,333595250,20950,20950,20950,20950,0
|
|
20241031,135300,333595250,20950,20950,20950,20950,0
|
|
20241031,135200,333595250,20950,20950,20950,20950,0
|
|
20241031,135100,333595250,20950,20950,20950,20950,6
|
|
20241031,135000,333469550,20900,20950,20950,20900,320
|
|
20241031,134900,326773700,21000,21000,21000,21000,0
|
|
20241031,134800,326773700,21000,21000,21000,21000,0
|
|
20241031,134700,326773700,21000,21000,21000,21000,1
|
|
20241031,134600,326752700,21000,21000,21000,21000,1
|
|
20241031,134500,326731700,20950,20950,20950,20950,15
|
|
20241031,134400,326417450,21000,21000,21000,21000,1
|
|
20241031,134300,326396450,21000,20950,21000,20950,6
|
|
20241031,134200,326270700,21000,21000,21000,21000,10
|
|
20241031,134100,326060700,21050,21050,21050,21050,0
|
|
20241031,134000,326060700,21050,21050,21050,21050,0
|
|
20241031,133900,326060700,21050,21050,21050,21050,205
|
|
20241031,133800,321745450,21000,20950,21000,20950,2507
|
|
20241031,133700,269204400,20950,20950,20950,20950,55
|
|
20241031,133600,268052150,20950,20950,20950,20950,0
|
|
20241031,133500,268052150,20950,20950,20950,20900,3
|
|
20241031,133400,267989350,20900,20900,20900,20900,0
|
|
20241031,133300,267989350,20900,20900,20900,20900,0
|
|
20241031,133200,267989350,20900,20900,20900,20900,15
|
|
20241031,133100,267675850,20850,20850,20850,20850,0
|
|
20241031,133000,267675850,20850,20900,20900,20850,738
|
|
20241031,132900,252252800,20900,20900,20900,20900,0
|
|
20241031,132800,252252800,20900,20900,20900,20900,2
|
|
20241031,132700,252211000,20850,20850,20850,20850,0
|
|
20241031,132600,252211000,20850,20850,20850,20850,0
|
|
20241031,132500,252211000,20850,20850,20850,20850,3
|
|
20241031,132400,252148450,20900,20900,20900,20900,0
|
|
20241031,132300,252148450,20900,20900,20900,20900,0
|
|
20241031,132200,252148450,20900,20900,20900,20900,0
|
|
20241031,132100,252148450,20900,20900,20900,20900,0
|
|
20241031,132000,252148450,20900,20900,20900,20900,0
|
|
20241031,131900,252148450,20900,20900,20900,20900,0
|
|
20241031,131800,252148450,20900,20900,20900,20900,1
|
|
20241031,131700,252127550,20900,20900,20900,20900,49
|
|
20241031,131600,251103450,20900,20900,20900,20900,0
|
|
20241031,131500,251103450,20900,20900,20900,20900,11
|
|
20241031,131400,250873550,20900,20900,20900,20900,0
|
|
20241031,131300,250873550,20900,20900,20900,20900,27
|
|
20241031,131200,250309250,20900,20900,20900,20900,0
|
|
20241031,131100,250309250,20900,20900,20900,20900,3
|
|
20241031,131000,250246550,20900,20900,20900,20900,21
|
|
20241031,130900,249807650,20900,20900,20900,20900,9
|
|
20241031,130800,249619550,20900,20900,20900,20900,2
|
|
20241031,130700,249577750,20900,20900,20900,20900,3
|
|
20241031,130600,249515050,20900,20900,20900,20900,0
|
|
20241031,130500,249515050,20900,20900,20900,20900,0
|
|
20241031,130400,249515050,20900,20900,20900,20900,0
|
|
20241031,130300,249515050,20900,20900,20900,20900,0
|
|
20241031,130200,249515050,20900,20900,20900,20900,1
|
|
20241031,130100,249494150,20900,20900,20900,20900,24
|
|
20241031,130000,248992550,20900,20900,20900,20900,3
|
|
20241031,125900,248929850,20900,20900,20900,20900,6
|
|
20241031,125800,248804450,20900,20900,20900,20900,7
|
|
20241031,125700,248658150,20900,20900,20900,20900,0
|
|
20241031,125600,248658150,20900,20900,20900,20900,0
|
|
20241031,125500,248658150,20900,20900,20900,20900,12
|
|
20241031,125400,248407350,20900,20900,20900,20900,61
|
|
20241031,125300,247132450,20850,20850,20850,20850,0
|
|
20241031,125200,247132450,20850,20850,20850,20850,0
|
|
20241031,125100,247132450,20850,20900,20900,20850,226
|
|
20241031,125000,242409750,20900,20900,20900,20900,0
|
|
20241031,124900,242409750,20900,20900,20900,20900,0
|
|
20241031,124800,242409750,20900,20900,20900,20900,50
|
|
20241031,124700,241364750,20900,20900,20900,20900,0
|
|
20241031,124600,241364750,20900,20900,20900,20900,50
|
|
20241031,124500,240319750,20900,20900,20900,20900,1
|
|
20241031,124400,240298850,20850,20850,20850,20850,0
|
|
20241031,124300,240298850,20850,20850,20850,20850,2
|
|
20241031,124200,240257150,20800,20800,20800,20800,0
|
|
20241031,124100,240257150,20800,20800,20800,20800,0
|
|
20241031,124000,240257150,20800,20800,20800,20800,0
|
|
20241031,123900,240257150,20800,20800,20800,20800,4
|
|
20241031,123800,240173950,20800,20800,20800,20800,0
|
|
20241031,123700,240173950,20800,20800,20800,20800,1
|
|
20241031,123600,240153150,20800,20800,20800,20800,0
|
|
20241031,123500,240153150,20800,20800,20800,20800,88
|
|
20241031,123400,238322750,20800,20800,20800,20800,26
|
|
20241031,123300,237781950,20800,20800,20800,20800,0
|
|
20241031,123200,237781950,20800,20800,20800,20800,81
|
|
20241031,123100,236097150,20850,20850,20850,20850,0
|
|
20241031,123000,236097150,20850,20850,20850,20850,0
|
|
20241031,122900,236097150,20850,20850,20850,20850,2
|
|
20241031,122800,236055450,20800,20800,20800,20800,103
|
|
20241031,122700,233913050,20700,20700,20700,20700,0
|
|
20241031,122600,233913050,20700,20700,20700,20700,3
|
|
20241031,122500,233850950,20700,20700,20700,20700,0
|
|
20241031,122400,233850950,20700,20700,20700,20700,505
|
|
20241031,122300,223397450,20750,20750,20750,20750,0
|
|
20241031,122200,223397450,20750,20800,20800,20750,496
|
|
20241031,122100,213080900,20800,20850,20850,20750,313
|
|
20241031,122000,206579800,20850,20850,20850,20850,4
|
|
20241031,121900,206496400,20900,20900,20900,20900,0
|
|
20241031,121800,206496400,20900,20900,20900,20900,0
|
|
20241031,121700,206496400,20900,20900,20900,20900,0
|
|
20241031,121600,206496400,20900,20900,20900,20900,0
|
|
20241031,121500,206496400,20900,20900,20900,20900,0
|
|
20241031,121400,206496400,20900,20900,20900,20900,31
|
|
20241031,121300,205848500,20900,20900,20900,20900,0
|
|
20241031,121200,205848500,20900,20900,20900,20900,3
|
|
20241031,121100,205785800,20900,20900,20900,20900,0
|
|
20241031,121000,205785800,20900,20900,20900,20900,4
|
|
20241031,120900,205702200,20900,20900,20900,20900,0
|
|
20241031,120800,205702200,20900,20900,20900,20900,0
|
|
20241031,120700,205702200,20900,20900,20900,20900,0
|
|
20241031,120600,205702200,20900,20900,20900,20900,0
|
|
20241031,120500,205702200,20900,20900,20900,20900,0
|
|
20241031,120400,205702200,20900,20900,20900,20900,0
|
|
20241031,120300,205702200,20900,20900,20900,20900,0
|
|
20241031,120200,205702200,20900,20900,20900,20900,0
|
|
20241031,120100,205702200,20900,20900,20900,20900,0
|
|
20241031,120000,205702200,20900,20900,20900,20900,0
|
|
20241031,115900,205702200,20900,20900,20900,20900,0
|
|
20241031,115800,205702200,20900,20850,20900,20850,4
|
|
20241031,115700,205618750,20900,20900,20900,20900,2
|
|
20241031,115600,205576950,20850,20850,20850,20850,0
|
|
20241031,115500,205576950,20850,20800,20850,20800,12
|
|
20241031,115400,205326800,20900,20900,20900,20900,0
|
|
20241031,115300,205326800,20900,20900,20900,20900,0
|
|
20241031,115200,205326800,20900,20900,20900,20900,0
|
|
20241031,115100,205326800,20900,20900,20900,20900,1
|
|
20241031,115000,205305900,20900,20900,20900,20900,1
|
|
20241031,114900,205285000,20900,20900,20900,20900,110
|
|
20241031,114800,202986000,20850,20850,20850,20850,0
|
|
20241031,114700,202986000,20850,20850,20850,20850,0
|
|
20241031,114600,202986000,20850,20850,20850,20850,0
|
|
20241031,114500,202986000,20850,20850,20850,20850,190
|
|
20241031,114400,199024500,20850,20850,20850,20850,0
|
|
20241031,114300,199024500,20850,20850,20850,20850,0
|
|
20241031,114200,199024500,20850,20800,20850,20800,402
|
|
20241031,114100,190652800,20750,20750,20750,20750,0
|
|
20241031,114000,190652800,20750,20750,20750,20750,0
|
|
20241031,113900,190652800,20750,20750,20750,20750,27
|
|
20241031,113800,190092550,20650,20650,20650,20650,400
|
|
20241031,113700,181832550,20650,20650,20650,20650,0
|
|
20241031,113600,181832550,20650,20650,20650,20650,0
|
|
20241031,113500,181832550,20650,20650,20650,20650,0
|
|
20241031,113400,181832550,20650,20700,20700,20650,310
|
|
20241031,113300,175430650,20700,20700,20700,20700,28
|
|
20241031,113200,174851050,20800,20800,20800,20800,0
|
|
20241031,113100,174851050,20800,20800,20800,20800,0
|
|
20241031,113000,174851050,20800,20800,20800,20800,8
|
|
20241031,112900,174684650,20800,20800,20800,20800,5
|
|
20241031,112800,174580650,20800,20800,20800,20800,5
|
|
20241031,112700,174476650,20800,20800,20800,20800,2
|
|
20241031,112600,174435050,20650,20800,20800,20650,390
|
|
20241031,112500,166366750,20800,20700,20800,20650,66
|
|
20241031,112400,165000550,20700,20750,20750,20700,236
|
|
20241031,112300,160115300,20700,20700,20700,20700,0
|
|
20241031,112200,160115300,20700,20700,20700,20700,100
|
|
20241031,112100,158045300,20850,20850,20850,20850,0
|
|
20241031,112000,158045300,20850,20850,20850,20850,0
|
|
20241031,111900,158045300,20850,20850,20850,20850,1
|
|
20241031,111800,158024450,20700,20750,20750,20700,473
|
|
20241031,111700,148225250,20800,20800,20800,20800,64
|
|
20241031,111600,146894050,20800,20800,20800,20800,1
|
|
20241031,111500,146873250,20800,20800,20800,20800,0
|
|
20241031,111400,146873250,20800,20800,20800,20800,0
|
|
20241031,111300,146873250,20800,20800,20800,20800,0
|
|
20241031,111200,146873250,20800,20800,20800,20800,3
|
|
20241031,111100,146810850,20800,20800,20800,20800,0
|
|
20241031,111000,146810850,20800,20800,20800,20800,4
|
|
20241031,110900,146727650,20800,20800,20800,20800,0
|
|
20241031,110800,146727650,20800,20800,20800,20800,0
|
|
20241031,110700,146727650,20800,20800,20800,20800,0
|
|
20241031,110600,146727650,20800,20800,20800,20800,1
|
|
20241031,110500,146706850,20800,20800,20800,20800,90
|
|
20241031,110400,144834850,20800,20800,20800,20800,9
|
|
20241031,110300,144647650,20800,20800,20800,20800,0
|
|
20241031,110200,144647650,20800,20800,20800,20800,17
|
|
20241031,110100,144294050,20800,20800,20800,20800,0
|
|
20241031,110000,144294050,20800,20800,20800,20800,0
|
|
20241031,105900,144294050,20800,20800,20800,20800,0
|
|
20241031,105800,144294050,20800,20800,20800,20800,0
|
|
20241031,105700,144294050,20800,20800,20800,20800,3
|
|
20241031,105600,144231650,20800,20800,20800,20800,0
|
|
20241031,105500,144231650,20800,20800,20800,20800,0
|
|
20241031,105400,144231650,20800,20800,20800,20800,0
|
|
20241031,105300,144231650,20800,20800,20800,20800,0
|
|
20241031,105200,144231650,20800,20800,20800,20800,2
|
|
20241031,105100,144190050,20700,20700,20700,20700,0
|
|
20241031,105000,144190050,20700,20700,20700,20700,0
|
|
20241031,104900,144190050,20700,20700,20700,20700,0
|
|
20241031,104800,144190050,20700,20750,20750,20700,180
|
|
20241031,104700,140463800,20750,20750,20750,20750,20
|
|
20241031,104600,140048800,20800,20800,20800,20800,16
|
|
20241031,104500,139716000,20800,20800,20800,20800,252
|
|
20241031,104400,134474400,20800,20800,20800,20800,0
|
|
20241031,104300,134474400,20800,20800,20800,20800,1
|
|
20241031,104200,134453600,20800,20750,20800,20750,90
|
|
20241031,104100,132586000,20750,20750,20750,20750,1
|
|
20241031,104000,132565250,20750,20750,20750,20750,0
|
|
20241031,103900,132565250,20750,20750,20750,20750,0
|
|
20241031,103800,132565250,20750,20750,20750,20750,100
|
|
20241031,103700,130490250,20800,20700,20800,20700,2
|
|
20241031,103600,130448750,20700,20700,20700,20700,500
|
|
20241031,103500,120098750,20750,20800,20800,20750,420
|
|
20241031,103400,111372750,20800,20800,20800,20800,0
|
|
20241031,103300,111372750,20800,20800,20800,20800,1
|
|
20241031,103200,111351950,20800,20800,20800,20800,37
|
|
20241031,103100,110582350,20800,20800,20800,20800,15
|
|
20241031,103000,110270350,20800,20800,20800,20800,1
|
|
20241031,102900,110249550,20800,20800,20800,20800,2
|
|
20241031,102800,110207950,20800,20800,20800,20800,0
|
|
20241031,102700,110207950,20800,20800,20800,20800,0
|
|
20241031,102600,110207950,20800,20800,20800,20800,3
|
|
20241031,102500,110145550,20800,20800,20800,20800,0
|
|
20241031,102400,110145550,20800,20800,20800,20800,0
|
|
20241031,102300,110145550,20800,20800,20800,20800,0
|
|
20241031,102200,110145550,20800,20800,20800,20800,0
|
|
20241031,102100,110145550,20800,20800,20800,20800,0
|
|
20241031,102000,110145550,20800,20800,20800,20800,0
|
|
20241031,101900,110145550,20800,20800,20800,20800,0
|
|
20241031,101800,110145550,20800,20800,20800,20800,0
|
|
20241031,101700,110145550,20800,20800,20800,20800,0
|
|
20241031,101600,110145550,20800,20800,20800,20800,10
|
|
20241031,101500,109937550,20800,20800,20800,20800,0
|
|
20241031,101400,109937550,20800,20800,20800,20800,9
|
|
20241031,101300,109750350,20950,20950,20950,20950,0
|
|
20241031,101200,109750350,20950,20950,20950,20950,0
|
|
20241031,101100,109750350,20950,20900,20950,20900,502
|
|
20241031,101000,99254950,20900,20900,20900,20900,1
|
|
20241031,100900,99234050,20750,20750,20750,20750,0
|
|
20241031,100800,99234050,20750,20750,20750,20750,0
|
|
20241031,100700,99234050,20750,20750,20750,20750,10
|
|
20241031,100600,99026550,20750,20750,20750,20750,0
|
|
20241031,100500,99026550,20750,20750,20750,20750,0
|
|
20241031,100400,99026550,20750,20750,20750,20750,200
|
|
20241031,100300,94876550,20750,20750,20750,20750,121
|
|
20241031,100200,92365800,20750,20800,20800,20750,6
|
|
20241031,100100,92241250,20850,20850,20850,20850,0
|
|
20241031,100000,92241250,20850,20850,20850,20850,15
|
|
20241031,095900,91928500,20900,20900,20900,20900,1
|
|
20241031,095800,91907600,20900,20900,20900,20900,0
|
|
20241031,095700,91907600,20900,20900,20900,20900,0
|
|
20241031,095600,91907600,20900,20900,20900,20900,2
|
|
20241031,095500,91865800,20800,20800,20800,20800,0
|
|
20241031,095400,91865800,20800,20800,20800,20800,413
|
|
20241031,095300,83275400,20950,20950,20950,20950,0
|
|
20241031,095200,83275400,20950,20950,20950,20950,0
|
|
20241031,095100,83275400,20950,20950,20950,20950,0
|
|
20241031,095000,83275400,20950,20950,20950,20950,1
|
|
20241031,094900,83254450,20950,20950,20950,20950,0
|
|
20241031,094800,83254450,20950,20850,20950,20850,26
|
|
20241031,094700,82711350,20850,20850,20850,20850,50
|
|
20241031,094600,81668850,20850,20850,20850,20850,0
|
|
20241031,094500,81668850,20850,20850,20850,20850,10
|
|
20241031,094400,81460350,20850,20850,20850,20850,0
|
|
20241031,094300,81460350,20850,20850,20850,20850,11
|
|
20241031,094200,81231000,20850,20850,20850,20850,100
|
|
20241031,094100,79146000,20850,20850,20850,20850,0
|
|
20241031,094000,79146000,20850,20850,20850,20850,3
|
|
20241031,093900,79083450,20850,20850,20850,20850,2
|
|
20241031,093800,79041750,20850,20850,20850,20850,4
|
|
20241031,093700,78958350,20850,20850,20850,20850,0
|
|
20241031,093600,78958350,20850,20850,20850,20850,0
|
|
20241031,093500,78958350,20850,20850,20850,20850,200
|
|
20241031,093400,74788350,20850,20850,20850,20850,17
|
|
20241031,093300,74433900,20850,20850,20850,20850,7
|
|
20241031,093200,74287950,20850,20850,20850,20850,1
|
|
20241031,093100,74267100,20800,20850,20850,20800,101
|
|
20241031,093000,72166250,20800,20800,20800,20800,8
|
|
20241031,092900,71999850,20800,20800,20800,20800,69
|
|
20241031,092800,70564650,20850,20850,20850,20850,0
|
|
20241031,092700,70564650,20850,20850,20850,20850,0
|
|
20241031,092600,70564650,20850,20850,20850,20850,0
|
|
20241031,092500,70564650,20850,20850,20850,20850,546
|
|
20241031,092400,59180550,20800,20800,20800,20800,37
|
|
20241031,092300,58410950,20800,20800,20800,20800,163
|
|
20241031,092200,55020550,20850,20850,20850,20850,0
|
|
20241031,092100,55020550,20850,20850,20850,20850,0
|
|
20241031,092000,55020550,20850,20850,20850,20850,0
|
|
20241031,091900,55020550,20850,20850,20850,20850,20
|
|
20241031,091800,54603550,20850,20850,20850,20850,0
|
|
20241031,091700,54603550,20850,20850,20850,20850,0
|
|
20241031,091600,54603550,20850,20850,20850,20850,0
|
|
20241031,091500,54603550,20850,20850,20850,20850,14
|
|
20241031,091400,54311650,20850,20850,20850,20850,8
|
|
20241031,091300,54144850,20900,20850,20900,20850,93
|
|
20241031,091200,52205750,20700,20700,20700,20700,0
|
|
20241031,091100,52205750,20700,20700,20700,20700,0
|
|
20241031,091000,52205750,20700,20700,20700,20700,0
|
|
20241031,090900,52205750,20700,20700,20700,20700,0
|
|
20241031,090800,52205750,20700,20700,20700,20700,171
|
|
20241031,090700,48666050,20750,20800,20800,20750,480
|
|
20241031,090600,38698800,20800,20800,20800,20800,10
|
|
20241031,090500,38490800,20800,20800,20800,20800,1
|
|
20241031,090400,38470000,20800,20800,20800,20800,100
|
|
20241031,090300,36390000,20900,20900,20900,20900,11
|
|
20241031,090200,36160100,20950,20950,20950,20950,668
|
|
20241031,090100,22165500,20900,20800,20900,20800,675
|
|
20241031,090000,8058500,20800,20750,20800,20750,388
|