652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,194900,4245077900,23550,23550,23550,23550,2347
|
|
20231031,194800,4245077900,23550,23550,23550,23550,0
|
|
20231031,194700,4245077900,23550,23550,23550,23550,0
|
|
20231031,194600,4245077900,23550,23550,23550,23550,0
|
|
20231031,194500,4245077900,23550,23550,23550,23550,0
|
|
20231031,194400,4245077900,23550,23550,23550,23550,0
|
|
20231031,194300,4245077900,23550,23550,23550,23550,0
|
|
20231031,194200,4245077900,23550,23550,23550,23550,0
|
|
20231031,194100,4245077900,23550,23550,23550,23550,0
|
|
20231031,194000,4245077900,23550,23550,23550,23550,0
|
|
20231031,193900,4245077900,23550,23550,23550,23550,0
|
|
20231031,193800,4245077900,23550,23550,23550,23550,0
|
|
20231031,193700,4245077900,23550,23550,23550,23550,0
|
|
20231031,193600,4245077900,23550,23550,23550,23550,0
|
|
20231031,193500,4245077900,23550,23550,23550,23550,0
|
|
20231031,193400,4245077900,23550,23550,23550,23550,0
|
|
20231031,193300,4245077900,23550,23550,23550,23550,0
|
|
20231031,193200,4245077900,23550,23550,23550,23550,0
|
|
20231031,193100,4245077900,23550,23550,23550,23550,0
|
|
20231031,193000,4245077900,23550,23550,23550,23550,0
|
|
20231031,192900,4245077900,23550,23550,23550,23550,0
|
|
20231031,192800,4245077900,23550,23550,23550,23550,0
|
|
20231031,192700,4245077900,23550,23550,23550,23550,0
|
|
20231031,192600,4245077900,23550,23550,23550,23550,0
|
|
20231031,192500,4245077900,23550,23550,23550,23550,0
|
|
20231031,192400,4245077900,23550,23550,23550,23550,0
|
|
20231031,192300,4245077900,23550,23550,23550,23550,0
|
|
20231031,192200,4245077900,23550,23550,23550,23550,0
|
|
20231031,192100,4245077900,23550,23550,23550,23550,0
|
|
20231031,192000,4245077900,23550,23550,23550,23550,0
|
|
20231031,191900,4245077900,23550,23550,23550,23550,2347
|
|
20231031,191800,4245077900,23550,23550,23550,23550,0
|
|
20231031,191700,4245077900,23550,23550,23550,23550,0
|
|
20231031,191600,4245077900,23550,23550,23550,23550,0
|
|
20231031,191500,4245077900,23550,23550,23550,23550,0
|
|
20231031,191400,4245077900,23550,23550,23550,23550,0
|
|
20231031,191300,4245077900,23550,23550,23550,23550,0
|
|
20231031,191200,4245077900,23550,23550,23550,23550,0
|
|
20231031,191100,4245077900,23550,23550,23550,23550,0
|
|
20231031,191000,4245077900,23550,23550,23550,23550,0
|
|
20231031,190900,4245077900,23550,23550,23550,23550,0
|
|
20231031,190800,4245077900,23550,23550,23550,23550,0
|
|
20231031,190700,4245077900,23550,23550,23550,23550,0
|
|
20231031,190600,4245077900,23550,23550,23550,23550,0
|
|
20231031,190500,4245077900,23550,23550,23550,23550,0
|
|
20231031,190400,4245077900,23550,23550,23550,23550,0
|
|
20231031,190300,4245077900,23550,23550,23550,23550,0
|
|
20231031,190200,4245077900,23550,23550,23550,23550,0
|
|
20231031,190100,4245077900,23550,23550,23550,23550,0
|
|
20231031,190000,4245077900,23550,23550,23550,23550,0
|
|
20231031,185900,4245077900,23550,23550,23550,23550,0
|
|
20231031,185800,4245077900,23550,23550,23550,23550,0
|
|
20231031,185700,4245077900,23550,23550,23550,23550,0
|
|
20231031,185600,4245077900,23550,23550,23550,23550,0
|
|
20231031,185500,4245077900,23550,23550,23550,23550,0
|
|
20231031,185400,4245077900,23550,23550,23550,23550,0
|
|
20231031,185300,4245077900,23550,23550,23550,23550,0
|
|
20231031,185200,4245077900,23550,23550,23550,23550,0
|
|
20231031,185100,4245077900,23550,23550,23550,23550,0
|
|
20231031,185000,4245077900,23550,23550,23550,23550,0
|
|
20231031,184900,4245077900,23550,23550,23550,23550,2347
|
|
20231031,184800,4245077900,23550,23550,23550,23550,0
|
|
20231031,184700,4245077900,23550,23550,23550,23550,0
|
|
20231031,184600,4245077900,23550,23550,23550,23550,0
|
|
20231031,184500,4245077900,23550,23550,23550,23550,0
|
|
20231031,184400,4245077900,23550,23550,23550,23550,0
|
|
20231031,184300,4245077900,23550,23550,23550,23550,0
|
|
20231031,184200,4245077900,23550,23550,23550,23550,0
|
|
20231031,184100,4245077900,23550,23550,23550,23550,0
|
|
20231031,184000,4245077900,23550,23550,23550,23550,0
|
|
20231031,183900,4245077900,23550,23550,23550,23550,0
|
|
20231031,183800,4245077900,23550,23550,23550,23550,0
|
|
20231031,183700,4245077900,23550,23550,23550,23550,0
|
|
20231031,183600,4245077900,23550,23550,23550,23550,0
|
|
20231031,183500,4245077900,23550,23550,23550,23550,0
|
|
20231031,183400,4245077900,23550,23550,23550,23550,0
|
|
20231031,183300,4245077900,23550,23550,23550,23550,0
|
|
20231031,183200,4245077900,23550,23550,23550,23550,0
|
|
20231031,183100,4245077900,23550,23550,23550,23550,0
|
|
20231031,183000,4245077900,23550,23550,23550,23550,0
|
|
20231031,182900,4245077900,23550,23550,23550,23550,0
|
|
20231031,182800,4245077900,23550,23550,23550,23550,0
|
|
20231031,182700,4245077900,23550,23550,23550,23550,0
|
|
20231031,182600,4245077900,23550,23550,23550,23550,0
|
|
20231031,182500,4245077900,23550,23550,23550,23550,0
|
|
20231031,182400,4245077900,23550,23550,23550,23550,0
|
|
20231031,182300,4245077900,23550,23550,23550,23550,0
|
|
20231031,182200,4245077900,23550,23550,23550,23550,0
|
|
20231031,182100,4245077900,23550,23550,23550,23550,0
|
|
20231031,182000,4245077900,23550,23550,23550,23550,0
|
|
20231031,181900,4245077900,23550,23550,23550,23550,2347
|
|
20231031,181800,4245077900,23550,23550,23550,23550,0
|
|
20231031,181700,4245077900,23550,23550,23550,23550,0
|
|
20231031,181600,4245077900,23550,23550,23550,23550,0
|
|
20231031,181500,4245077900,23550,23550,23550,23550,0
|
|
20231031,181400,4245077900,23550,23550,23550,23550,0
|
|
20231031,181300,4245077900,23550,23550,23550,23550,0
|
|
20231031,181200,4245077900,23550,23550,23550,23550,0
|
|
20231031,181100,4245077900,23550,23550,23550,23550,0
|
|
20231031,181000,4245077900,23550,23550,23550,23550,0
|
|
20231031,180900,4245077900,23550,23550,23550,23550,0
|
|
20231031,180800,4245077900,23550,23550,23550,23550,0
|
|
20231031,180700,4245077900,23550,23550,23550,23550,0
|
|
20231031,180600,4245077900,23550,23550,23550,23550,0
|
|
20231031,180500,4245077900,23550,23550,23550,23550,0
|
|
20231031,180400,4245077900,23550,23550,23550,23550,0
|
|
20231031,180300,4245077900,23550,23550,23550,23550,0
|
|
20231031,180200,4245077900,23550,23550,23550,23550,0
|
|
20231031,180100,4245077900,23550,23550,23550,23550,0
|
|
20231031,180000,4245077900,23550,23550,23550,23550,0
|
|
20231031,175900,4245077900,23550,23550,23550,23550,0
|
|
20231031,175800,4245077900,23550,23550,23550,23550,0
|
|
20231031,175700,4245077900,23550,23550,23550,23550,0
|
|
20231031,175600,4245077900,23550,23550,23550,23550,0
|
|
20231031,175500,4245077900,23550,23550,23550,23550,0
|
|
20231031,175400,4245077900,23550,23550,23550,23550,0
|
|
20231031,175300,4245077900,23550,23550,23550,23550,0
|
|
20231031,175200,4245077900,23550,23550,23550,23550,0
|
|
20231031,175100,4245077900,23550,23550,23550,23550,0
|
|
20231031,175000,4245077900,23550,23550,23550,23550,0
|
|
20231031,174900,4245077900,23550,23550,23550,23550,2347
|
|
20231031,174800,4245077900,23550,23550,23550,23550,0
|
|
20231031,174700,4245077900,23550,23550,23550,23550,0
|
|
20231031,174600,4245077900,23550,23550,23550,23550,0
|
|
20231031,174500,4245077900,23550,23550,23550,23550,0
|
|
20231031,174400,4245077900,23550,23550,23550,23550,0
|
|
20231031,174300,4245077900,23550,23550,23550,23550,0
|
|
20231031,174200,4245077900,23550,23550,23550,23550,0
|
|
20231031,174100,4245077900,23550,23550,23550,23550,0
|
|
20231031,174000,4245077900,23550,23550,23550,23550,0
|
|
20231031,173900,4245077900,23550,23550,23550,23550,0
|
|
20231031,173800,4245077900,23550,23550,23550,23550,0
|
|
20231031,173700,4245077900,23550,23550,23550,23550,0
|
|
20231031,173600,4245077900,23550,23550,23550,23550,0
|
|
20231031,173500,4245077900,23550,23550,23550,23550,0
|
|
20231031,173400,4245077900,23550,23550,23550,23550,0
|
|
20231031,173300,4245077900,23550,23550,23550,23550,0
|
|
20231031,173200,4245077900,23550,23550,23550,23550,0
|
|
20231031,173100,4245077900,23550,23550,23550,23550,0
|
|
20231031,173000,4245077900,23550,23550,23550,23550,0
|
|
20231031,172900,4245077900,23550,23550,23550,23550,0
|
|
20231031,172800,4245077900,23550,23550,23550,23550,0
|
|
20231031,172700,4245077900,23550,23550,23550,23550,0
|
|
20231031,172600,4245077900,23550,23550,23550,23550,0
|
|
20231031,172500,4245077900,23550,23550,23550,23550,0
|
|
20231031,172400,4245077900,23550,23550,23550,23550,0
|
|
20231031,172300,4245077900,23550,23550,23550,23550,0
|
|
20231031,172200,4245077900,23550,23550,23550,23550,0
|
|
20231031,172100,4245077900,23550,23550,23550,23550,0
|
|
20231031,172000,4245077900,23550,23550,23550,23550,0
|
|
20231031,171900,4245077900,23550,23550,23550,23550,2347
|
|
20231031,171800,4245077900,23550,23550,23550,23550,0
|
|
20231031,171700,4245077900,23550,23550,23550,23550,0
|
|
20231031,171600,4245077900,23550,23550,23550,23550,0
|
|
20231031,171500,4245077900,23550,23550,23550,23550,0
|
|
20231031,171400,4245077900,23550,23550,23550,23550,0
|
|
20231031,171300,4245077900,23550,23550,23550,23550,0
|
|
20231031,171200,4245077900,23550,23550,23550,23550,0
|
|
20231031,171100,4245077900,23550,23550,23550,23550,0
|
|
20231031,171000,4245077900,23550,23550,23550,23550,0
|
|
20231031,170900,4245077900,23550,23550,23550,23550,0
|
|
20231031,170800,4245077900,23550,23550,23550,23550,0
|
|
20231031,170700,4245077900,23550,23550,23550,23550,0
|
|
20231031,170600,4245077900,23550,23550,23550,23550,0
|
|
20231031,170500,4245077900,23550,23550,23550,23550,0
|
|
20231031,170400,4245077900,23550,23550,23550,23550,0
|
|
20231031,170300,4245077900,23550,23550,23550,23550,0
|
|
20231031,170200,4245077900,23550,23550,23550,23550,0
|
|
20231031,170100,4245077900,23550,23550,23550,23550,0
|
|
20231031,170000,4245077900,23550,23550,23550,23550,0
|
|
20231031,165900,4245077900,23550,23550,23550,23550,0
|
|
20231031,165800,4245077900,23550,23550,23550,23550,0
|
|
20231031,165700,4245077900,23550,23550,23550,23550,0
|
|
20231031,165600,4245077900,23550,23550,23550,23550,0
|
|
20231031,165500,4245077900,23550,23550,23550,23550,0
|
|
20231031,165400,4245077900,23550,23550,23550,23550,0
|
|
20231031,165300,4245077900,23550,23550,23550,23550,0
|
|
20231031,165200,4245077900,23550,23550,23550,23550,0
|
|
20231031,165100,4245077900,23550,23550,23550,23550,0
|
|
20231031,165000,4245077900,23550,23550,23550,23550,0
|
|
20231031,164900,4245077900,23550,23550,23550,23550,2347
|
|
20231031,164800,4245077900,23550,23550,23550,23550,0
|
|
20231031,164700,4245077900,23550,23550,23550,23550,0
|
|
20231031,164600,4245077900,23550,23550,23550,23550,0
|
|
20231031,164500,4245077900,23550,23550,23550,23550,0
|
|
20231031,164400,4245077900,23550,23550,23550,23550,0
|
|
20231031,164300,4245077900,23550,23550,23550,23550,0
|
|
20231031,164200,4245077900,23550,23550,23550,23550,0
|
|
20231031,164100,4245077900,23550,23550,23550,23550,0
|
|
20231031,164000,4245077900,23550,23550,23550,23550,0
|
|
20231031,163900,4245077900,23550,23550,23550,23550,0
|
|
20231031,163800,4245077900,23550,23550,23550,23550,0
|
|
20231031,163700,4245077900,23550,23550,23550,23550,0
|
|
20231031,163600,4245077900,23550,23550,23550,23550,0
|
|
20231031,163500,4245077900,23550,23550,23550,23550,0
|
|
20231031,163400,4245077900,23550,23550,23550,23550,0
|
|
20231031,163300,4245077900,23550,23550,23550,23550,0
|
|
20231031,163200,4245077900,23550,23550,23550,23550,0
|
|
20231031,163100,4245077900,23550,23550,23550,23550,0
|
|
20231031,163000,4245077900,23550,23550,23550,23550,0
|
|
20231031,162900,4245077900,23550,23550,23550,23550,0
|
|
20231031,162800,4245077900,23550,23550,23550,23550,0
|
|
20231031,162700,4245077900,23550,23550,23550,23550,0
|
|
20231031,162600,4245077900,23550,23550,23550,23550,0
|
|
20231031,162500,4245077900,23550,23550,23550,23550,0
|
|
20231031,162400,4245077900,23550,23550,23550,23550,0
|
|
20231031,162300,4245077900,23550,23550,23550,23550,0
|
|
20231031,162200,4245077900,23550,23550,23550,23550,0
|
|
20231031,162100,4245077900,23550,23550,23550,23550,0
|
|
20231031,162000,4245077900,23550,23550,23550,23550,0
|
|
20231031,161900,4245077900,23550,23550,23550,23550,2347
|
|
20231031,161800,4245077900,23550,23550,23550,23550,0
|
|
20231031,161700,4245077900,23550,23550,23550,23550,0
|
|
20231031,161600,4245077900,23550,23550,23550,23550,0
|
|
20231031,161500,4245077900,23550,23550,23550,23550,0
|
|
20231031,161400,4245077900,23550,23550,23550,23550,0
|
|
20231031,161300,4245077900,23550,23550,23550,23550,0
|
|
20231031,161200,4245077900,23550,23550,23550,23550,0
|
|
20231031,161100,4245077900,23550,23550,23550,23550,0
|
|
20231031,161000,4245077900,23550,23550,23550,23550,0
|
|
20231031,160900,4245077900,23550,23550,23550,23550,0
|
|
20231031,160800,4245077900,23550,23550,23550,23550,0
|
|
20231031,160700,4245077900,23550,23550,23550,23550,0
|
|
20231031,160600,4245077900,23550,23550,23550,23550,0
|
|
20231031,160500,4245077900,23550,23550,23550,23550,0
|
|
20231031,160400,4245077900,23550,23550,23550,23550,0
|
|
20231031,160300,4245077900,23550,23550,23550,23550,0
|
|
20231031,160200,4245077900,23550,23550,23550,23550,0
|
|
20231031,160100,4245077900,23550,23550,23550,23550,0
|
|
20231031,160000,4245077900,23550,23550,23550,23550,0
|
|
20231031,155900,4245077900,23550,23550,23550,23550,0
|
|
20231031,155800,4245077900,23550,23550,23550,23550,0
|
|
20231031,155700,4245077900,23550,23550,23550,23550,0
|
|
20231031,155600,4245077900,23550,23550,23550,23550,0
|
|
20231031,155500,4245077900,23550,23550,23550,23550,0
|
|
20231031,155400,4245077900,23550,23550,23550,23550,0
|
|
20231031,155300,4245077900,23550,23550,23550,23550,0
|
|
20231031,155200,4245077900,23550,23550,23550,23550,0
|
|
20231031,155100,4245077900,23550,23550,23550,23550,0
|
|
20231031,155000,4245077900,23550,23550,23550,23550,0
|
|
20231031,154900,4245077900,23550,23550,23550,23550,2347
|
|
20231031,154800,4245077900,23550,23550,23550,23550,0
|
|
20231031,154700,4245077900,23550,23550,23550,23550,0
|
|
20231031,154600,4245077900,23550,23550,23550,23550,0
|
|
20231031,154500,4245077900,23550,23550,23550,23550,0
|
|
20231031,154400,4245077900,23550,23550,23550,23550,0
|
|
20231031,154300,4245077900,23550,23550,23550,23550,0
|
|
20231031,154200,4245077900,23550,23550,23550,23550,0
|
|
20231031,154100,4245077900,23550,23550,23550,23550,0
|
|
20231031,154000,4245077900,23550,23550,23550,23550,0
|
|
20231031,153900,4245077900,23550,23550,23550,23550,0
|
|
20231031,153800,4245077900,23550,23550,23550,23550,0
|
|
20231031,153700,4245077900,23550,23550,23550,23550,0
|
|
20231031,153600,4245077900,23550,23550,23550,23550,0
|
|
20231031,153500,4245077900,23550,23550,23550,23550,0
|
|
20231031,153400,4245077900,23550,23550,23550,23550,0
|
|
20231031,153300,4245077900,23550,23550,23550,23550,0
|
|
20231031,153200,4245077900,23550,23550,23550,23550,0
|
|
20231031,153100,4245077900,23550,23550,23550,23550,0
|
|
20231031,153000,4245077900,23550,23550,23550,23550,2347
|
|
20231031,152900,4189806050,23600,23600,23600,23600,0
|
|
20231031,152800,4189806050,23600,23600,23600,23600,0
|
|
20231031,152700,4189806050,23600,23600,23600,23600,0
|
|
20231031,152600,4189806050,23600,23600,23600,23600,0
|
|
20231031,152500,4189806050,23600,23600,23600,23600,0
|
|
20231031,152400,4189806050,23600,23600,23600,23600,0
|
|
20231031,152300,4189806050,23600,23600,23600,23600,0
|
|
20231031,152200,4189806050,23600,23600,23600,23600,0
|
|
20231031,152100,4189806050,23600,23600,23600,23600,0
|
|
20231031,152000,4189806050,23600,23600,23600,23600,0
|
|
20231031,151900,4189806050,23600,23500,23600,23500,365
|
|
20231031,151800,4181211250,23550,23550,23550,23500,37
|
|
20231031,151700,4180340400,23550,23600,23600,23500,225
|
|
20231031,151600,4175050600,23600,23600,23600,23500,287
|
|
20231031,151500,4168303450,23500,23550,23600,23500,289
|
|
20231031,151400,4161498000,23550,23550,23550,23500,272
|
|
20231031,151300,4155093850,23550,23550,23550,23500,393
|
|
20231031,151200,4145848850,23550,23500,23550,23500,596
|
|
20231031,151100,4131833100,23450,23500,23550,23450,1364
|
|
20231031,151000,4099802300,23550,23500,23550,23500,758
|
|
20231031,150900,4081962750,23550,23550,23550,23500,322
|
|
20231031,150800,4074382900,23550,23500,23550,23450,517
|
|
20231031,150700,4062229250,23500,23500,23500,23450,205
|
|
20231031,150600,4057412700,23500,23450,23500,23450,376
|
|
20231031,150500,4048579200,23500,23500,23500,23450,336
|
|
20231031,150400,4040689550,23450,23500,23500,23450,899
|
|
20231031,150300,4019564650,23500,23500,23500,23450,154
|
|
20231031,150200,4015949000,23500,23500,23500,23450,78
|
|
20231031,150100,4014118150,23500,23500,23500,23450,537
|
|
20231031,150000,4001524050,23500,23550,23550,23500,681
|
|
20231031,145900,3985515100,23500,23500,23550,23500,237
|
|
20231031,145800,3979941650,23550,23500,23550,23500,124
|
|
20231031,145700,3977026350,23500,23550,23550,23500,251
|
|
20231031,145600,3971120600,23550,23500,23550,23500,534
|
|
20231031,145500,3958562450,23500,23500,23550,23500,497
|
|
20231031,145400,3946875100,23500,23500,23550,23500,386
|
|
20231031,145300,3937802100,23500,23550,23550,23500,335
|
|
20231031,145200,3929927700,23550,23550,23550,23500,279
|
|
20231031,145100,3923367000,23550,23500,23550,23500,148
|
|
20231031,145000,3919885500,23500,23550,23550,23500,238
|
|
20231031,144900,3914291000,23550,23550,23550,23500,389
|
|
20231031,144800,3905145050,23550,23550,23550,23450,217
|
|
20231031,144700,3900050000,23500,23550,23550,23450,255
|
|
20231031,144600,3894059400,23550,23550,23550,23500,167
|
|
20231031,144500,3890133200,23500,23550,23550,23500,279
|
|
20231031,144400,3883573850,23550,23500,23550,23450,350
|
|
20231031,144300,3875348800,23500,23500,23550,23500,1117
|
|
20231031,144200,3849090300,23500,23500,23500,23450,186
|
|
20231031,144100,3844724100,23500,23500,23500,23400,3165
|
|
20231031,144000,3770480500,23500,23500,23500,23450,206
|
|
20231031,143900,3765644000,23500,23500,23500,23450,808
|
|
20231031,143800,3746689050,23450,23500,23500,23450,190
|
|
20231031,143700,3742230800,23500,23550,23550,23500,312
|
|
20231031,143600,3734893950,23500,23500,23550,23450,1046
|
|
20231031,143500,3710314150,23500,23450,23500,23450,254
|
|
20231031,143400,3704356250,23450,23450,23500,23450,458
|
|
20231031,143300,3693612250,23500,23450,23500,23450,384
|
|
20231031,143200,3684603950,23500,23500,23500,23450,146
|
|
20231031,143100,3681177300,23500,23500,23500,23450,584
|
|
20231031,143000,3667481750,23500,23500,23500,23450,99
|
|
20231031,142900,3665158750,23500,23450,23500,23450,510
|
|
20231031,142800,3653184050,23450,23500,23500,23450,364
|
|
20231031,142700,3644645750,23500,23500,23500,23450,996
|
|
20231031,142600,3621286300,23500,23500,23500,23450,1009
|
|
20231031,142500,3597585750,23450,23500,23500,23450,1306
|
|
20231031,142400,3566958550,23500,23500,23500,23450,335
|
|
20231031,142300,3559091650,23500,23550,23550,23450,676
|
|
20231031,142200,3543219050,23550,23550,23550,23500,267
|
|
20231031,142100,3536942250,23500,23550,23550,23500,357
|
|
20231031,142000,3528549150,23550,23500,23550,23500,383
|
|
20231031,141900,3519545600,23550,23500,23550,23500,606
|
|
20231031,141800,3505299100,23550,23550,23550,23500,259
|
|
20231031,141700,3499207000,23550,23550,23550,23500,428
|
|
20231031,141600,3489146250,23550,23550,23550,23500,431
|
|
20231031,141500,3479014700,23550,23500,23550,23500,762
|
|
20231031,141400,3461103900,23500,23550,23550,23500,346
|
|
20231031,141300,3452959300,23550,23550,23550,23500,289
|
|
20231031,141200,3446166750,23550,23500,23550,23500,193
|
|
20231031,141100,3441627200,23500,23500,23550,23500,452
|
|
20231031,141000,3430999650,23550,23500,23550,23500,298
|
|
20231031,140900,3423995650,23550,23550,23550,23500,270
|
|
20231031,140800,3417641200,23550,23550,23550,23500,136
|
|
20231031,140700,3414441250,23550,23550,23550,23500,1061
|
|
20231031,140600,3389475100,23500,23500,23550,23450,1148
|
|
20231031,140500,3362497850,23450,23550,23550,23450,310
|
|
20231031,140400,3355215550,23550,23550,23550,23450,2752
|
|
20231031,140300,3290539050,23550,23550,23550,23500,275
|
|
20231031,140200,3284070700,23550,23550,23550,23500,171
|
|
20231031,140100,3280050300,23550,23550,23550,23500,586
|
|
20231031,140000,3266262700,23550,23500,23550,23500,568
|
|
20231031,135900,3252908700,23550,23550,23550,23500,249
|
|
20231031,135800,3247054100,23550,23550,23550,23500,345
|
|
20231031,135700,3238937150,23550,23600,23600,23550,1003
|
|
20231031,135600,3215315550,23550,23600,23600,23550,359
|
|
20231031,135500,3206857450,23600,23550,23600,23550,328
|
|
20231031,135400,3199130100,23600,23600,23600,23550,232
|
|
20231031,135300,3193664100,23600,23600,23600,23550,121
|
|
20231031,135200,3190811250,23550,23550,23600,23500,1324
|
|
20231031,135100,3159638050,23550,23550,23550,23500,2024
|
|
20231031,135000,3111981050,23550,23550,23550,23500,241
|
|
20231031,134900,3106314650,23550,23550,23550,23500,76
|
|
20231031,134800,3104527400,23550,23550,23600,23500,240
|
|
20231031,134700,3098878750,23600,23600,23600,23550,327
|
|
20231031,134600,3091175650,23600,23550,23600,23550,1361
|
|
20231031,134500,3059117150,23550,23600,23600,23550,195
|
|
20231031,134400,3054523750,23600,23600,23600,23550,128
|
|
20231031,134300,3051507400,23600,23600,23600,23550,183
|
|
20231031,134200,3047195450,23600,23600,23600,23550,124
|
|
20231031,134100,3044269850,23600,23600,23600,23600,67
|
|
20231031,134000,3042688650,23600,23600,23600,23550,416
|
|
20231031,133900,3032879050,23550,23600,23600,23550,363
|
|
20231031,133800,3024328050,23600,23550,23600,23550,101
|
|
20231031,133700,3021945250,23550,23600,23600,23550,359
|
|
20231031,133600,3013488050,23550,23600,23600,23550,37
|
|
20231031,133500,3012615700,23550,23600,23600,23550,152
|
|
20231031,133400,3009035250,23600,23550,23600,23550,73
|
|
20231031,133300,3007312950,23600,23550,23600,23550,258
|
|
20231031,133200,3001235250,23550,23600,23600,23550,22
|
|
20231031,133100,3000716950,23600,23550,23600,23550,103
|
|
20231031,133000,2998286650,23550,23550,23600,23550,148
|
|
20231031,132900,2994800400,23600,23550,23600,23550,941
|
|
20231031,132800,2972639800,23550,23550,23600,23550,252
|
|
20231031,132700,2966698950,23550,23550,23550,23550,16
|
|
20231031,132600,2966322150,23600,23600,23600,23600,69
|
|
20231031,132500,2964693750,23550,23550,23550,23550,137
|
|
20231031,132400,2961467400,23550,23600,23600,23550,147
|
|
20231031,132300,2957999100,23550,23550,23600,23550,429
|
|
20231031,132200,2947884500,23600,23550,23600,23550,211
|
|
20231031,132100,2942915200,23550,23600,23600,23550,411
|
|
20231031,132000,2933222850,23600,23600,23600,23600,59
|
|
20231031,131900,2931830450,23550,23550,23600,23550,160
|
|
20231031,131800,2928055700,23600,23600,23600,23550,259
|
|
20231031,131700,2921949650,23600,23600,23600,23600,94
|
|
20231031,131600,2919731250,23600,23600,23600,23550,55
|
|
20231031,131500,2918433600,23600,23600,23600,23550,183
|
|
20231031,131400,2914121200,23650,23650,23650,23600,66
|
|
20231031,131300,2912561300,23650,23600,23650,23550,395
|
|
20231031,131200,2903244350,23600,23600,23650,23600,311
|
|
20231031,131100,2895904600,23650,23650,23700,23650,1132
|
|
20231031,131000,2869130050,23650,23700,23700,23650,1030
|
|
20231031,130900,2844719500,23650,23550,23650,23550,1020
|
|
20231031,130800,2820631200,23600,23600,23600,23550,148
|
|
20231031,130700,2817143050,23600,23600,23600,23550,49
|
|
20231031,130600,2815987200,23600,23550,23600,23550,321
|
|
20231031,130500,2808419200,23550,23550,23600,23550,375
|
|
20231031,130400,2799573750,23550,23600,23600,23550,99
|
|
20231031,130300,2797237400,23550,23550,23600,23550,183
|
|
20231031,130200,2792925200,23550,23600,23600,23550,35
|
|
20231031,130100,2792100650,23550,23600,23600,23550,194
|
|
20231031,130000,2787528400,23600,23550,23600,23550,265
|
|
20231031,125900,2781281650,23600,23600,23600,23550,197
|
|
20231031,125800,2776639700,23550,23550,23550,23550,97
|
|
20231031,125700,2774355350,23550,23550,23550,23500,113
|
|
20231031,125600,2771699100,23500,23550,23550,23500,165
|
|
20231031,125500,2767815400,23550,23550,23600,23550,224
|
|
20231031,125400,2762535150,23550,23500,23550,23500,639
|
|
20231031,125300,2747490150,23500,23550,23550,23500,583
|
|
20231031,125200,2733785700,23550,23550,23550,23500,704
|
|
20231031,125100,2717238400,23550,23600,23600,23550,524
|
|
20231031,125000,2704893500,23550,23600,23600,23550,63
|
|
20231031,124900,2703408900,23550,23550,23600,23550,215
|
|
20231031,124800,2698345600,23600,23600,23600,23550,354
|
|
20231031,124700,2690003800,23550,23550,23600,23550,343
|
|
20231031,124600,2681925500,23550,23550,23600,23550,323
|
|
20231031,124500,2674317100,23550,23550,23600,23550,966
|
|
20231031,124400,2651565350,23550,23600,23600,23550,272
|
|
20231031,124300,2645159100,23600,23550,23600,23550,129
|
|
20231031,124200,2642119350,23600,23550,23600,23550,156
|
|
20231031,124100,2638444100,23550,23600,23600,23550,1330
|
|
20231031,124000,2607121550,23600,23550,23600,23550,362
|
|
20231031,123900,2598589850,23550,23600,23600,23550,1441
|
|
20231031,123800,2564593050,23650,23600,23650,23600,147
|
|
20231031,123700,2561123650,23650,23650,23650,23600,335
|
|
20231031,123600,2553211450,23650,23650,23650,23600,98
|
|
20231031,123500,2550896250,23600,23600,23650,23600,170
|
|
20231031,123400,2546880750,23600,23700,23700,23600,335
|
|
20231031,123300,2538964950,23700,23600,23700,23600,378
|
|
20231031,123200,2530023950,23600,23650,23650,23600,544
|
|
20231031,123100,2517165050,23650,23650,23700,23600,331
|
|
20231031,123000,2509340200,23650,23600,23650,23600,641
|
|
20231031,122900,2494189450,23600,23650,23650,23600,154
|
|
20231031,122800,2490548550,23650,23600,23650,23600,275
|
|
20231031,122700,2484056750,23650,23600,23650,23600,541
|
|
20231031,122600,2471282600,23600,23650,23650,23600,583
|
|
20231031,122500,2457517200,23650,23600,23650,23600,70
|
|
20231031,122400,2455864150,23600,23650,23650,23600,213
|
|
20231031,122300,2450836550,23600,23600,23650,23600,177
|
|
20231031,122200,2446656950,23650,23650,23650,23600,208
|
|
20231031,122100,2441746300,23600,23650,23650,23600,204
|
|
20231031,122000,2436930100,23600,23600,23650,23600,210
|
|
20231031,121900,2431972000,23600,23650,23650,23600,1145
|
|
20231031,121800,2404897050,23650,23650,23650,23600,123
|
|
20231031,121700,2401989500,23600,23650,23650,23600,650
|
|
20231031,121600,2386647800,23600,23600,23650,23600,911
|
|
20231031,121500,2365148150,23650,23650,23650,23600,279
|
|
20231031,121400,2358559850,23600,23600,23600,23600,50
|
|
20231031,121300,2357379850,23600,23600,23650,23600,297
|
|
20231031,121200,2350368050,23600,23650,23650,23600,216
|
|
20231031,121100,2345269400,23600,23650,23650,23600,1037
|
|
20231031,121000,2320753000,23650,23700,23700,23650,140
|
|
20231031,120900,2317439500,23700,23650,23700,23650,161
|
|
20231031,120800,2313630850,23650,23700,23700,23650,735
|
|
20231031,120700,2296213850,23700,23750,23750,23700,177
|
|
20231031,120600,2292016150,23750,23700,23750,23650,310
|
|
20231031,120500,2284670500,23650,23700,23700,23650,645
|
|
20231031,120400,2269388850,23700,23700,23700,23650,105
|
|
20231031,120300,2266904400,23700,23650,23700,23650,86
|
|
20231031,120200,2264868550,23650,23650,23700,23600,243
|
|
20231031,120100,2259120800,23650,23650,23650,23650,76
|
|
20231031,120000,2257323400,23650,23700,23700,23650,194
|
|
20231031,115900,2252734600,23700,23600,23700,23600,172
|
|
20231031,115800,2248666350,23650,23650,23700,23600,517
|
|
20231031,115700,2236448550,23650,23650,23650,23600,575
|
|
20231031,115600,2222854600,23700,23650,23700,23650,136
|
|
20231031,115500,2219637450,23650,23650,23650,23650,235
|
|
20231031,115400,2214079700,23700,23650,23700,23650,161
|
|
20231031,115300,2210271050,23700,23700,23700,23650,100
|
|
20231031,115200,2207901550,23650,23700,23700,23650,582
|
|
20231031,115100,2194134350,23700,23650,23700,23650,32
|
|
20231031,115000,2193377450,23650,23650,23750,23650,175
|
|
20231031,114900,2189234100,23750,23700,23750,23650,775
|
|
20231031,114800,2170866050,23700,23750,23750,23700,223
|
|
20231031,114700,2165579200,23750,23750,23750,23700,73
|
|
20231031,114600,2163847750,23700,23700,23750,23700,179
|
|
20231031,114500,2159604700,23700,23700,23750,23700,92
|
|
20231031,114400,2157424250,23700,23700,23700,23650,3350
|
|
20231031,114300,2078139750,23700,23750,23750,23700,201
|
|
20231031,114200,2073375400,23750,23750,23750,23750,127
|
|
20231031,114100,2070359150,23750,23700,23750,23700,136
|
|
20231031,114000,2067135150,23700,23700,23750,23700,202
|
|
20231031,113900,2062347300,23750,23700,23750,23700,137
|
|
20231031,113800,2059096950,23750,23750,23750,23700,167
|
|
20231031,113700,2055138900,23700,23800,23800,23700,142
|
|
20231031,113600,2051767100,23750,23750,23800,23750,199
|
|
20231031,113500,2047038550,23750,23750,23750,23750,226
|
|
20231031,113400,2041671050,23750,23800,23800,23750,71
|
|
20231031,113300,2039982050,23800,23800,23800,23750,265
|
|
20231031,113200,2033681750,23800,23800,23800,23750,147
|
|
20231031,113100,2030189050,23800,23800,23800,23750,267
|
|
20231031,113000,2023842150,23800,23800,23850,23800,156
|
|
20231031,112900,2020128200,23800,23800,23850,23800,81
|
|
20231031,112800,2018198750,23800,23800,23800,23750,509
|
|
20231031,112700,2006085100,23800,23850,23850,23800,75
|
|
20231031,112600,2004300050,23850,23800,23850,23800,440
|
|
20231031,112500,1993813150,23800,23800,23800,23750,113
|
|
20231031,112400,1991124050,23800,23800,23850,23800,255
|
|
20231031,112300,1985054050,23800,23800,23800,23800,392
|
|
20231031,112200,1975724450,23800,23750,23800,23750,60
|
|
20231031,112100,1974296950,23850,23800,23850,23800,341
|
|
20231031,112000,1966178450,23750,23800,23800,23750,58
|
|
20231031,111900,1964798550,23750,23750,23800,23750,189
|
|
20231031,111800,1960305200,23800,23750,23800,23750,463
|
|
20231031,111700,1949307400,23750,23750,23750,23750,174
|
|
20231031,111600,1945174900,23750,23750,23800,23750,240
|
|
20231031,111500,1939472150,23800,23750,23800,23750,44
|
|
20231031,111400,1938426550,23750,23800,23850,23750,369
|
|
20231031,111300,1929642600,23800,23800,23800,23800,95
|
|
20231031,111200,1927381600,23850,23800,23850,23800,88
|
|
20231031,111100,1925286300,23850,23850,23850,23750,324
|
|
20231031,111000,1917569150,23850,23850,23850,23750,331
|
|
20231031,110900,1909683850,23900,23850,23900,23750,266
|
|
20231031,110800,1903339950,23800,23800,23850,23800,582
|
|
20231031,110700,1889467250,23800,23700,23800,23700,484
|
|
20231031,110600,1877985200,23700,23750,23750,23700,217
|
|
20231031,110500,1872837250,23700,23750,23750,23700,290
|
|
20231031,110400,1865963450,23750,23800,23800,23700,357
|
|
20231031,110300,1857482350,23750,23750,23800,23750,101
|
|
20231031,110200,1855083250,23750,23800,23800,23750,370
|
|
20231031,110100,1846286000,23750,23700,23750,23700,258
|
|
20231031,110000,1840167400,23700,23750,23750,23700,138
|
|
20231031,105900,1836892050,23750,23700,23800,23700,419
|
|
20231031,105800,1826943550,23750,23750,23750,23700,278
|
|
20231031,105700,1820346500,23650,23750,23750,23650,735
|
|
20231031,105600,1802928550,23700,23700,23750,23700,577
|
|
20231031,105500,1789249400,23700,23650,23750,23650,316
|
|
20231031,105400,1781769650,23650,23700,23750,23650,183
|
|
20231031,105300,1777440100,23750,23700,23750,23700,144
|
|
20231031,105200,1774024600,23700,23650,23700,23650,281
|
|
20231031,105100,1767376200,23650,23700,23700,23650,312
|
|
20231031,105000,1759987050,23700,23700,23700,23650,285
|
|
20231031,104900,1753239950,23650,23650,23700,23650,190
|
|
20231031,104800,1748746300,23700,23650,23700,23650,266
|
|
20231031,104700,1742451000,23650,23700,23700,23650,313
|
|
20231031,104600,1735042350,23650,23650,23700,23650,111
|
|
20231031,104500,1732415950,23650,23650,23700,23650,174
|
|
20231031,104400,1728300350,23700,23650,23700,23650,194
|
|
20231031,104300,1723711350,23650,23650,23700,23650,182
|
|
20231031,104200,1719407000,23650,23700,23700,23650,205
|
|
20231031,104100,1714551300,23700,23700,23700,23700,300
|
|
20231031,104000,1707441300,23750,23700,23750,23650,267
|
|
20231031,103900,1701115000,23700,23650,23750,23650,157
|
|
20231031,103800,1697396200,23650,23650,23700,23650,508
|
|
20231031,103700,1685358300,23650,23700,23700,23650,228
|
|
20231031,103600,1679964950,23650,23700,23700,23650,171
|
|
20231031,103500,1675919500,23700,23650,23700,23600,440
|
|
20231031,103400,1665513900,23600,23600,23650,23600,267
|
|
20231031,103300,1659212650,23650,23700,23700,23600,562
|
|
20231031,103200,1645917400,23700,23650,23700,23650,506
|
|
20231031,103100,1633942350,23650,23700,23700,23650,1399
|
|
20231031,103000,1600846150,23700,23700,23700,23650,489
|
|
20231031,102900,1589268100,23700,23700,23700,23650,241
|
|
20231031,102800,1583557900,23700,23650,23700,23650,150
|
|
20231031,102700,1580004850,23650,23650,23650,23650,214
|
|
20231031,102600,1574943750,23650,23650,23650,23650,805
|
|
20231031,102500,1555905500,23650,23650,23650,23650,274
|
|
20231031,102400,1549425400,23650,23650,23650,23600,121
|
|
20231031,102300,1546567000,23650,23650,23650,23650,274
|
|
20231031,102200,1540086900,23650,23600,23650,23600,497
|
|
20231031,102100,1528335850,23650,23650,23700,23600,2068
|
|
20231031,102000,1479416800,23700,23700,23700,23650,323
|
|
20231031,101900,1471772800,23700,23650,23700,23650,189
|
|
20231031,101800,1467294200,23650,23700,23700,23650,305
|
|
20231031,101700,1460079150,23700,23700,23700,23650,37
|
|
20231031,101600,1459203550,23650,23700,23700,23650,1022
|
|
20231031,101500,1434996050,23700,23700,23700,23700,1796
|
|
20231031,101400,1392430850,23700,23750,23750,23700,934
|
|
20231031,101300,1370295000,23700,23800,23800,23700,2139
|
|
20231031,101200,1319520650,23800,23800,23850,23800,900
|
|
20231031,101100,1298097550,23850,23800,23850,23800,466
|
|
20231031,101000,1286990600,23800,23850,23850,23800,16
|
|
20231031,100900,1286609400,23850,23800,23850,23800,52
|
|
20231031,100800,1285370850,23850,23800,23850,23750,737
|
|
20231031,100700,1267834900,23800,23750,23800,23750,90
|
|
20231031,100600,1265694950,23750,23800,23800,23750,97
|
|
20231031,100500,1263391150,23750,23800,23800,23750,193
|
|
20231031,100400,1258806600,23800,23750,23800,23750,47
|
|
20231031,100300,1257690200,23750,23750,23750,23750,187
|
|
20231031,100200,1253248950,23800,23800,23800,23800,116
|
|
20231031,100100,1250488150,23750,23700,23750,23700,280
|
|
20231031,100000,1243844500,23750,23750,23750,23750,111
|
|
20231031,095900,1241208250,23750,23750,23750,23700,137
|
|
20231031,095800,1237954750,23750,23750,23800,23700,118
|
|
20231031,095700,1235156900,23750,23700,23800,23700,334
|
|
20231031,095600,1227232050,23700,23700,23700,23650,896
|
|
20231031,095500,1206023650,23650,23750,23750,23650,2588
|
|
20231031,095400,1144807300,23750,23700,23750,23700,866
|
|
20231031,095300,1124262700,23700,23750,23800,23700,5904
|
|
20231031,095200,984328300,23750,23750,23750,23750,141
|
|
20231031,095100,980979550,23750,23750,23750,23700,478
|
|
20231031,095000,969636100,23750,23800,23800,23750,1361
|
|
20231031,094900,937310350,23800,23750,23800,23750,711
|
|
20231031,094800,920394650,23800,23800,23800,23800,31
|
|
20231031,094700,919656850,23800,23750,23800,23750,446
|
|
20231031,094600,909063750,23800,23750,23800,23750,599
|
|
20231031,094500,894832400,23750,23750,23800,23750,564
|
|
20231031,094400,881436600,23800,23800,23800,23800,33
|
|
20231031,094300,880651200,23800,23750,23800,23750,347
|
|
20231031,094200,872393600,23750,23750,23750,23700,969
|
|
20231031,094100,849410550,23750,23750,23800,23750,588
|
|
20231031,094000,835445500,23750,23750,23800,23700,2468
|
|
20231031,093900,776836100,23800,23800,23800,23800,37
|
|
20231031,093800,775955500,23800,23800,23800,23750,403
|
|
20231031,093700,766368650,23800,23800,23800,23800,332
|
|
20231031,093600,758467050,23800,23800,23800,23750,106
|
|
20231031,093500,755944500,23800,23800,23800,23750,1545
|
|
20231031,093400,719193500,23800,23750,23800,23700,989
|
|
20231031,093300,695705750,23800,23800,23800,23750,1351
|
|
20231031,093200,663560250,23800,23950,23950,23800,5333
|
|
20231031,093100,536372250,23950,24000,24000,23950,1949
|
|
20231031,093000,489655000,24000,24000,24000,24000,5
|
|
20231031,092900,489535000,24000,24000,24050,24000,1118
|
|
20231031,092800,462701300,24000,24050,24050,24000,2612
|
|
20231031,092700,399975550,24050,24050,24100,24050,77
|
|
20231031,092600,398123650,24050,24100,24100,24050,525
|
|
20231031,092500,385492300,24100,24100,24150,24050,456
|
|
20231031,092400,374503750,24050,24100,24150,24050,954
|
|
20231031,092300,351551550,24050,24150,24150,24050,777
|
|
20231031,092200,332831850,24150,24200,24200,24100,625
|
|
20231031,092100,317732900,24200,24200,24200,24200,105
|
|
20231031,092000,315191900,24200,24200,24200,24200,68
|
|
20231031,091900,313546300,24200,24200,24200,24200,767
|
|
20231031,091800,294984900,24250,24200,24250,24200,203
|
|
20231031,091700,290067150,24250,24250,24250,24250,6
|
|
20231031,091600,289921650,24200,24200,24200,24200,196
|
|
20231031,091500,285178450,24250,24300,24300,24250,590
|
|
20231031,091400,270870750,24300,24300,24350,24300,462
|
|
20231031,091300,259643850,24350,24300,24350,24300,225
|
|
20231031,091200,254176200,24300,24350,24350,24250,720
|
|
20231031,091100,236677800,24400,24400,24400,24300,1133
|
|
20231031,091000,209085750,24400,24400,24400,24350,325
|
|
20231031,090900,201166500,24400,24350,24400,24350,81
|
|
20231031,090800,199190200,24350,24350,24350,24350,100
|
|
20231031,090700,196755200,24350,24400,24450,24350,436
|
|
20231031,090600,186127950,24400,24400,24400,24400,5
|
|
20231031,090500,186005950,24400,24550,24550,24400,820
|
|
20231031,090400,165974900,24550,24500,24550,24500,48
|
|
20231031,090300,164798850,24500,24500,24500,24500,893
|
|
20231031,090200,142920350,24500,24550,24600,24500,1479
|
|
20231031,090100,106573400,24500,24500,24550,24450,2288
|
|
20231031,090000,50530900,24500,24350,24550,24350,2069
|