656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,195300,3559793200,24100,24100,24100,24100,6322
|
|
20241031,195200,3559793200,24100,24100,24100,24100,0
|
|
20241031,195100,3559793200,24100,24100,24100,24100,0
|
|
20241031,195000,3559793200,24100,24100,24100,24100,0
|
|
20241031,194900,3559793200,24100,24100,24100,24100,0
|
|
20241031,194800,3559793200,24100,24100,24100,24100,0
|
|
20241031,194700,3559793200,24100,24100,24100,24100,0
|
|
20241031,194600,3559793200,24100,24100,24100,24100,0
|
|
20241031,194500,3559793200,24100,24100,24100,24100,0
|
|
20241031,194400,3559793200,24100,24100,24100,24100,0
|
|
20241031,194300,3559793200,24100,24100,24100,24100,0
|
|
20241031,194200,3559793200,24100,24100,24100,24100,0
|
|
20241031,194100,3559793200,24100,24100,24100,24100,0
|
|
20241031,194000,3559793200,24100,24100,24100,24100,0
|
|
20241031,193900,3559793200,24100,24100,24100,24100,0
|
|
20241031,193800,3559793200,24100,24100,24100,24100,0
|
|
20241031,193700,3559793200,24100,24100,24100,24100,0
|
|
20241031,193600,3559793200,24100,24100,24100,24100,0
|
|
20241031,193500,3559793200,24100,24100,24100,24100,0
|
|
20241031,193400,3559793200,24100,24100,24100,24100,0
|
|
20241031,193300,3559793200,24100,24100,24100,24100,0
|
|
20241031,193200,3559793200,24100,24100,24100,24100,0
|
|
20241031,193100,3559793200,24100,24100,24100,24100,0
|
|
20241031,193000,3559793200,24100,24100,24100,24100,0
|
|
20241031,192900,3559793200,24100,24100,24100,24100,0
|
|
20241031,192800,3559793200,24100,24100,24100,24100,0
|
|
20241031,192700,3559793200,24100,24100,24100,24100,0
|
|
20241031,192600,3559793200,24100,24100,24100,24100,0
|
|
20241031,192500,3559793200,24100,24100,24100,24100,0
|
|
20241031,192400,3559793200,24100,24100,24100,24100,0
|
|
20241031,192300,3559793200,24100,24100,24100,24100,6322
|
|
20241031,192200,3559793200,24100,24100,24100,24100,0
|
|
20241031,192100,3559793200,24100,24100,24100,24100,0
|
|
20241031,192000,3559793200,24100,24100,24100,24100,0
|
|
20241031,191900,3559793200,24100,24100,24100,24100,0
|
|
20241031,191800,3559793200,24100,24100,24100,24100,0
|
|
20241031,191700,3559793200,24100,24100,24100,24100,0
|
|
20241031,191600,3559793200,24100,24100,24100,24100,0
|
|
20241031,191500,3559793200,24100,24100,24100,24100,0
|
|
20241031,191400,3559793200,24100,24100,24100,24100,0
|
|
20241031,191300,3559793200,24100,24100,24100,24100,0
|
|
20241031,191200,3559793200,24100,24100,24100,24100,0
|
|
20241031,191100,3559793200,24100,24100,24100,24100,0
|
|
20241031,191000,3559793200,24100,24100,24100,24100,0
|
|
20241031,190900,3559793200,24100,24100,24100,24100,0
|
|
20241031,190800,3559793200,24100,24100,24100,24100,0
|
|
20241031,190700,3559793200,24100,24100,24100,24100,0
|
|
20241031,190600,3559793200,24100,24100,24100,24100,0
|
|
20241031,190500,3559793200,24100,24100,24100,24100,0
|
|
20241031,190400,3559793200,24100,24100,24100,24100,0
|
|
20241031,190300,3559793200,24100,24100,24100,24100,0
|
|
20241031,190200,3559793200,24100,24100,24100,24100,0
|
|
20241031,190100,3559793200,24100,24100,24100,24100,0
|
|
20241031,190000,3559793200,24100,24100,24100,24100,0
|
|
20241031,185900,3559793200,24100,24100,24100,24100,0
|
|
20241031,185800,3559793200,24100,24100,24100,24100,0
|
|
20241031,185700,3559793200,24100,24100,24100,24100,0
|
|
20241031,185600,3559793200,24100,24100,24100,24100,0
|
|
20241031,185500,3559793200,24100,24100,24100,24100,0
|
|
20241031,185400,3559793200,24100,24100,24100,24100,0
|
|
20241031,185300,3559793200,24100,24100,24100,24100,6322
|
|
20241031,185200,3559793200,24100,24100,24100,24100,0
|
|
20241031,185100,3559793200,24100,24100,24100,24100,0
|
|
20241031,185000,3559793200,24100,24100,24100,24100,0
|
|
20241031,184900,3559793200,24100,24100,24100,24100,0
|
|
20241031,184800,3559793200,24100,24100,24100,24100,0
|
|
20241031,184700,3559793200,24100,24100,24100,24100,0
|
|
20241031,184600,3559793200,24100,24100,24100,24100,0
|
|
20241031,184500,3559793200,24100,24100,24100,24100,0
|
|
20241031,184400,3559793200,24100,24100,24100,24100,0
|
|
20241031,184300,3559793200,24100,24100,24100,24100,0
|
|
20241031,184200,3559793200,24100,24100,24100,24100,0
|
|
20241031,184100,3559793200,24100,24100,24100,24100,0
|
|
20241031,184000,3559793200,24100,24100,24100,24100,0
|
|
20241031,183900,3559793200,24100,24100,24100,24100,0
|
|
20241031,183800,3559793200,24100,24100,24100,24100,0
|
|
20241031,183700,3559793200,24100,24100,24100,24100,0
|
|
20241031,183600,3559793200,24100,24100,24100,24100,0
|
|
20241031,183500,3559793200,24100,24100,24100,24100,0
|
|
20241031,183400,3559793200,24100,24100,24100,24100,0
|
|
20241031,183300,3559793200,24100,24100,24100,24100,0
|
|
20241031,183200,3559793200,24100,24100,24100,24100,0
|
|
20241031,183100,3559793200,24100,24100,24100,24100,0
|
|
20241031,183000,3559793200,24100,24100,24100,24100,0
|
|
20241031,182900,3559793200,24100,24100,24100,24100,0
|
|
20241031,182800,3559793200,24100,24100,24100,24100,0
|
|
20241031,182700,3559793200,24100,24100,24100,24100,0
|
|
20241031,182600,3559793200,24100,24100,24100,24100,0
|
|
20241031,182500,3559793200,24100,24100,24100,24100,0
|
|
20241031,182400,3559793200,24100,24100,24100,24100,0
|
|
20241031,182300,3559793200,24100,24100,24100,24100,6322
|
|
20241031,182200,3559793200,24100,24100,24100,24100,0
|
|
20241031,182100,3559793200,24100,24100,24100,24100,0
|
|
20241031,182000,3559793200,24100,24100,24100,24100,0
|
|
20241031,181900,3559793200,24100,24100,24100,24100,0
|
|
20241031,181800,3559793200,24100,24100,24100,24100,0
|
|
20241031,181700,3559793200,24100,24100,24100,24100,0
|
|
20241031,181600,3559793200,24100,24100,24100,24100,0
|
|
20241031,181500,3559793200,24100,24100,24100,24100,0
|
|
20241031,181400,3559793200,24100,24100,24100,24100,0
|
|
20241031,181300,3559793200,24100,24100,24100,24100,0
|
|
20241031,181200,3559793200,24100,24100,24100,24100,0
|
|
20241031,181100,3559793200,24100,24100,24100,24100,0
|
|
20241031,181000,3559793200,24100,24100,24100,24100,0
|
|
20241031,180900,3559793200,24100,24100,24100,24100,0
|
|
20241031,180800,3559793200,24100,24100,24100,24100,0
|
|
20241031,180700,3559793200,24100,24100,24100,24100,0
|
|
20241031,180600,3559793200,24100,24100,24100,24100,0
|
|
20241031,180500,3559793200,24100,24100,24100,24100,0
|
|
20241031,180400,3559793200,24100,24100,24100,24100,0
|
|
20241031,180300,3559793200,24100,24100,24100,24100,0
|
|
20241031,180200,3559793200,24100,24100,24100,24100,0
|
|
20241031,180100,3559793200,24100,24100,24100,24100,0
|
|
20241031,180000,3559793200,24100,24100,24100,24100,0
|
|
20241031,175900,3559793200,24100,24100,24100,24100,0
|
|
20241031,175800,3559793200,24100,24100,24100,24100,0
|
|
20241031,175700,3559793200,24100,24100,24100,24100,0
|
|
20241031,175600,3559793200,24100,24100,24100,24100,0
|
|
20241031,175500,3559793200,24100,24100,24100,24100,0
|
|
20241031,175400,3559793200,24100,24100,24100,24100,0
|
|
20241031,175300,3559793200,24100,24100,24100,24100,6322
|
|
20241031,175200,3559793200,24100,24100,24100,24100,0
|
|
20241031,175100,3559793200,24100,24100,24100,24100,0
|
|
20241031,175000,3559793200,24100,24100,24100,24100,0
|
|
20241031,174900,3559793200,24100,24100,24100,24100,0
|
|
20241031,174800,3559793200,24100,24100,24100,24100,0
|
|
20241031,174700,3559793200,24100,24100,24100,24100,0
|
|
20241031,174600,3559793200,24100,24100,24100,24100,0
|
|
20241031,174500,3559793200,24100,24100,24100,24100,0
|
|
20241031,174400,3559793200,24100,24100,24100,24100,0
|
|
20241031,174300,3559793200,24100,24100,24100,24100,0
|
|
20241031,174200,3559793200,24100,24100,24100,24100,0
|
|
20241031,174100,3559793200,24100,24100,24100,24100,0
|
|
20241031,174000,3559793200,24100,24100,24100,24100,0
|
|
20241031,173900,3559793200,24100,24100,24100,24100,0
|
|
20241031,173800,3559793200,24100,24100,24100,24100,0
|
|
20241031,173700,3559793200,24100,24100,24100,24100,0
|
|
20241031,173600,3559793200,24100,24100,24100,24100,0
|
|
20241031,173500,3559793200,24100,24100,24100,24100,0
|
|
20241031,173400,3559793200,24100,24100,24100,24100,0
|
|
20241031,173300,3559793200,24100,24100,24100,24100,0
|
|
20241031,173200,3559793200,24100,24100,24100,24100,0
|
|
20241031,173100,3559793200,24100,24100,24100,24100,0
|
|
20241031,173000,3559793200,24100,24100,24100,24100,0
|
|
20241031,172900,3559793200,24100,24100,24100,24100,0
|
|
20241031,172800,3559793200,24100,24100,24100,24100,0
|
|
20241031,172700,3559793200,24100,24100,24100,24100,0
|
|
20241031,172600,3559793200,24100,24100,24100,24100,0
|
|
20241031,172500,3559793200,24100,24100,24100,24100,0
|
|
20241031,172400,3559793200,24100,24100,24100,24100,0
|
|
20241031,172300,3559793200,24100,24100,24100,24100,6322
|
|
20241031,172200,3559793200,24100,24100,24100,24100,0
|
|
20241031,172100,3559793200,24100,24100,24100,24100,0
|
|
20241031,172000,3559793200,24100,24100,24100,24100,0
|
|
20241031,171900,3559793200,24100,24100,24100,24100,0
|
|
20241031,171800,3559793200,24100,24100,24100,24100,0
|
|
20241031,171700,3559793200,24100,24100,24100,24100,0
|
|
20241031,171600,3559793200,24100,24100,24100,24100,0
|
|
20241031,171500,3559793200,24100,24100,24100,24100,0
|
|
20241031,171400,3559793200,24100,24100,24100,24100,0
|
|
20241031,171300,3559793200,24100,24100,24100,24100,0
|
|
20241031,171200,3559793200,24100,24100,24100,24100,0
|
|
20241031,171100,3559793200,24100,24100,24100,24100,0
|
|
20241031,171000,3559793200,24100,24100,24100,24100,0
|
|
20241031,170900,3559793200,24100,24100,24100,24100,0
|
|
20241031,170800,3559793200,24100,24100,24100,24100,0
|
|
20241031,170700,3559793200,24100,24100,24100,24100,0
|
|
20241031,170600,3559793200,24100,24100,24100,24100,0
|
|
20241031,170500,3559793200,24100,24100,24100,24100,0
|
|
20241031,170400,3559793200,24100,24100,24100,24100,0
|
|
20241031,170300,3559793200,24100,24100,24100,24100,0
|
|
20241031,170200,3559793200,24100,24100,24100,24100,0
|
|
20241031,170100,3559793200,24100,24100,24100,24100,0
|
|
20241031,170000,3559793200,24100,24100,24100,24100,0
|
|
20241031,165900,3559793200,24100,24100,24100,24100,0
|
|
20241031,165800,3559793200,24100,24100,24100,24100,0
|
|
20241031,165700,3559793200,24100,24100,24100,24100,0
|
|
20241031,165600,3559793200,24100,24100,24100,24100,0
|
|
20241031,165500,3559793200,24100,24100,24100,24100,0
|
|
20241031,165400,3559793200,24100,24100,24100,24100,0
|
|
20241031,165300,3559793200,24100,24100,24100,24100,6322
|
|
20241031,165200,3559793200,24100,24100,24100,24100,0
|
|
20241031,165100,3559793200,24100,24100,24100,24100,0
|
|
20241031,165000,3559793200,24100,24100,24100,24100,0
|
|
20241031,164900,3559793200,24100,24100,24100,24100,0
|
|
20241031,164800,3559793200,24100,24100,24100,24100,0
|
|
20241031,164700,3559793200,24100,24100,24100,24100,0
|
|
20241031,164600,3559793200,24100,24100,24100,24100,0
|
|
20241031,164500,3559793200,24100,24100,24100,24100,0
|
|
20241031,164400,3559793200,24100,24100,24100,24100,0
|
|
20241031,164300,3559793200,24100,24100,24100,24100,0
|
|
20241031,164200,3559793200,24100,24100,24100,24100,0
|
|
20241031,164100,3559793200,24100,24100,24100,24100,0
|
|
20241031,164000,3559793200,24100,24100,24100,24100,0
|
|
20241031,163900,3559793200,24100,24100,24100,24100,0
|
|
20241031,163800,3559793200,24100,24100,24100,24100,0
|
|
20241031,163700,3559793200,24100,24100,24100,24100,0
|
|
20241031,163600,3559793200,24100,24100,24100,24100,0
|
|
20241031,163500,3559793200,24100,24100,24100,24100,0
|
|
20241031,163400,3559793200,24100,24100,24100,24100,0
|
|
20241031,163300,3559793200,24100,24100,24100,24100,0
|
|
20241031,163200,3559793200,24100,24100,24100,24100,0
|
|
20241031,163100,3559793200,24100,24100,24100,24100,0
|
|
20241031,163000,3559793200,24100,24100,24100,24100,0
|
|
20241031,162900,3559793200,24100,24100,24100,24100,0
|
|
20241031,162800,3559793200,24100,24100,24100,24100,0
|
|
20241031,162700,3559793200,24100,24100,24100,24100,0
|
|
20241031,162600,3559793200,24100,24100,24100,24100,0
|
|
20241031,162500,3559793200,24100,24100,24100,24100,0
|
|
20241031,162400,3559793200,24100,24100,24100,24100,0
|
|
20241031,162300,3559793200,24100,24100,24100,24100,6322
|
|
20241031,162200,3559793200,24100,24100,24100,24100,0
|
|
20241031,162100,3559793200,24100,24100,24100,24100,0
|
|
20241031,162000,3559793200,24100,24100,24100,24100,0
|
|
20241031,161900,3559793200,24100,24100,24100,24100,0
|
|
20241031,161800,3559793200,24100,24100,24100,24100,0
|
|
20241031,161700,3559793200,24100,24100,24100,24100,0
|
|
20241031,161600,3559793200,24100,24100,24100,24100,0
|
|
20241031,161500,3559793200,24100,24100,24100,24100,0
|
|
20241031,161400,3559793200,24100,24100,24100,24100,0
|
|
20241031,161300,3559793200,24100,24100,24100,24100,0
|
|
20241031,161200,3559793200,24100,24100,24100,24100,0
|
|
20241031,161100,3559793200,24100,24100,24100,24100,0
|
|
20241031,161000,3559793200,24100,24100,24100,24100,0
|
|
20241031,160900,3559793200,24100,24100,24100,24100,0
|
|
20241031,160800,3559793200,24100,24100,24100,24100,0
|
|
20241031,160700,3559793200,24100,24100,24100,24100,0
|
|
20241031,160600,3559793200,24100,24100,24100,24100,0
|
|
20241031,160500,3559793200,24100,24100,24100,24100,0
|
|
20241031,160400,3559793200,24100,24100,24100,24100,0
|
|
20241031,160300,3559793200,24100,24100,24100,24100,0
|
|
20241031,160200,3559793200,24100,24100,24100,24100,0
|
|
20241031,160100,3559793200,24100,24100,24100,24100,0
|
|
20241031,160000,3559793200,24100,24100,24100,24100,0
|
|
20241031,155900,3559793200,24100,24100,24100,24100,0
|
|
20241031,155800,3559793200,24100,24100,24100,24100,0
|
|
20241031,155700,3559793200,24100,24100,24100,24100,0
|
|
20241031,155600,3559793200,24100,24100,24100,24100,0
|
|
20241031,155500,3559793200,24100,24100,24100,24100,0
|
|
20241031,155400,3559793200,24100,24100,24100,24100,0
|
|
20241031,155300,3559793200,24100,24100,24100,24100,6322
|
|
20241031,155200,3559793200,24100,24100,24100,24100,0
|
|
20241031,155100,3559793200,24100,24100,24100,24100,0
|
|
20241031,155000,3559793200,24100,24100,24100,24100,0
|
|
20241031,154900,3559793200,24100,24100,24100,24100,0
|
|
20241031,154800,3559793200,24100,24100,24100,24100,0
|
|
20241031,154700,3559793200,24100,24100,24100,24100,0
|
|
20241031,154600,3559793200,24100,24100,24100,24100,0
|
|
20241031,154500,3559793200,24100,24100,24100,24100,0
|
|
20241031,154400,3559793200,24100,24100,24100,24100,0
|
|
20241031,154300,3559793200,24100,24100,24100,24100,0
|
|
20241031,154200,3559793200,24100,24100,24100,24100,0
|
|
20241031,154100,3559793200,24100,24100,24100,24100,0
|
|
20241031,154000,3559793200,24100,24100,24100,24100,0
|
|
20241031,153900,3559793200,24100,24100,24100,24100,0
|
|
20241031,153800,3559793200,24100,24100,24100,24100,0
|
|
20241031,153700,3559793200,24100,24100,24100,24100,0
|
|
20241031,153600,3559793200,24100,24100,24100,24100,0
|
|
20241031,153500,3559793200,24100,24100,24100,24100,0
|
|
20241031,153400,3559793200,24100,24100,24100,24100,0
|
|
20241031,153300,3559793200,24100,24100,24100,24100,0
|
|
20241031,153200,3559793200,24100,24100,24100,24100,0
|
|
20241031,153100,3559793200,24100,24100,24100,24100,0
|
|
20241031,153000,3559793200,24100,24100,24100,24100,6322
|
|
20241031,152900,3407433000,24200,24200,24200,24200,0
|
|
20241031,152800,3407433000,24200,24200,24200,24200,0
|
|
20241031,152700,3407433000,24200,24200,24200,24200,0
|
|
20241031,152600,3407433000,24200,24200,24200,24200,0
|
|
20241031,152500,3407433000,24200,24200,24200,24200,0
|
|
20241031,152400,3407433000,24200,24200,24200,24200,0
|
|
20241031,152300,3407433000,24200,24200,24200,24200,0
|
|
20241031,152200,3407433000,24200,24200,24200,24200,0
|
|
20241031,152100,3407433000,24200,24200,24200,24200,0
|
|
20241031,152000,3407433000,24200,24200,24200,24200,0
|
|
20241031,151900,3407433000,24200,24050,24200,24050,323
|
|
20241031,151800,3399633600,24050,24200,24200,24050,679
|
|
20241031,151700,3383244450,24100,24150,24200,24100,247
|
|
20241031,151600,3377276600,24150,24250,24250,24100,301
|
|
20241031,151500,3370003950,24250,24100,24250,24050,3508
|
|
20241031,151400,3285230450,24100,24100,24150,24050,566
|
|
20241031,151300,3271569600,24100,24150,24150,24050,386
|
|
20241031,151200,3262261850,24150,24100,24150,24100,456
|
|
20241031,151100,3251271900,24150,24150,24150,24100,154
|
|
20241031,151000,3247553200,24150,24100,24150,24050,532
|
|
20241031,150900,3234731250,24100,24100,24150,24100,387
|
|
20241031,150800,3225403850,24100,24100,24100,24100,260
|
|
20241031,150700,3219137850,24100,24100,24100,24100,313
|
|
20241031,150600,3211594550,24150,24100,24150,24100,488
|
|
20241031,150500,3199833050,24100,24100,24100,24050,243
|
|
20241031,150400,3193981750,24100,24100,24100,24100,301
|
|
20241031,150300,3186727650,24050,24100,24100,24050,321
|
|
20241031,150200,3178996750,24100,24100,24100,24050,225
|
|
20241031,150100,3173576900,24100,24100,24150,24050,462
|
|
20241031,150000,3162441950,24150,24150,24150,24100,1070
|
|
20241031,145900,3136645400,24150,24150,24150,24100,255
|
|
20241031,145800,3130487400,24150,24150,24150,24100,255
|
|
20241031,145700,3124329450,24150,24150,24150,24150,356
|
|
20241031,145600,3115732050,24150,24150,24150,24100,145
|
|
20241031,145500,3112230350,24150,24150,24150,24100,239
|
|
20241031,145400,3106464650,24100,24150,24150,24100,499
|
|
20241031,145300,3094430300,24150,24100,24150,24100,92
|
|
20241031,145200,3092210550,24100,24100,24150,24050,491
|
|
20241031,145100,3080378950,24050,24150,24150,24050,479
|
|
20241031,145000,3068834500,24150,24150,24150,24150,220
|
|
20241031,144900,3063521500,24100,24150,24150,24100,997
|
|
20241031,144800,3039480200,24150,24150,24150,24150,294
|
|
20241031,144700,3032380100,24150,24150,24150,24150,253
|
|
20241031,144600,3026270150,24150,24150,24150,24100,93
|
|
20241031,144500,3024024500,24150,24150,24200,24100,390
|
|
20241031,144400,3014605750,24150,24150,24200,24150,219
|
|
20241031,144300,3009316200,24200,24150,24200,24150,171
|
|
20241031,144200,3005184050,24150,24150,24150,24150,330
|
|
20241031,144100,2997214550,24150,24150,24200,24100,524
|
|
20241031,144000,2984556200,24150,24100,24150,24100,679
|
|
20241031,143900,2968183350,24100,24200,24200,24100,383
|
|
20241031,143800,2958927250,24200,24200,24250,24150,457
|
|
20241031,143700,2947867950,24200,24200,24200,24200,406
|
|
20241031,143600,2938042750,24200,24200,24200,24200,298
|
|
20241031,143500,2930831150,24200,24200,24200,24200,499
|
|
20241031,143400,2918755350,24200,24200,24200,24200,274
|
|
20241031,143300,2912124550,24200,24200,24200,24200,215
|
|
20241031,143200,2906921550,24200,24200,24200,24200,340
|
|
20241031,143100,2898693550,24200,24200,24200,24150,304
|
|
20241031,143000,2891337050,24200,24200,24200,24200,268
|
|
20241031,142900,2884851450,24200,24150,24200,24150,890
|
|
20241031,142800,2863350150,24150,24150,24150,24150,284
|
|
20241031,142700,2856491550,24150,24100,24150,24100,965
|
|
20241031,142600,2833233250,24100,24100,24100,24100,132
|
|
20241031,142500,2830052050,24100,24100,24100,24050,441
|
|
20241031,142400,2819438950,24100,24100,24100,24050,126
|
|
20241031,142300,2816402450,24100,24100,24100,24100,102
|
|
20241031,142200,2813944250,24100,24050,24100,24050,151
|
|
20241031,142100,2810310350,24100,24050,24100,24050,358
|
|
20241031,142000,2801699100,24050,24050,24050,24050,154
|
|
20241031,141900,2797995400,24050,24050,24050,24000,604
|
|
20241031,141800,2783469350,24050,24050,24050,24050,173
|
|
20241031,141700,2779308700,24050,24050,24050,24000,160
|
|
20241031,141600,2775460850,24050,24050,24050,24050,127
|
|
20241031,141500,2772406500,24050,24050,24050,24000,958
|
|
20241031,141400,2749409200,24050,24050,24100,24050,209
|
|
20241031,141300,2744382450,24100,24050,24100,24050,48
|
|
20241031,141200,2743225800,24100,24100,24100,24050,311
|
|
20241031,141100,2735741150,24100,24050,24100,24050,79
|
|
20241031,141000,2733838450,24050,24050,24100,24050,143
|
|
20241031,140900,2730396000,24050,24100,24100,24050,160
|
|
20241031,140800,2726545450,24100,24050,24100,24050,200
|
|
20241031,140700,2721731100,24050,24100,24100,24050,248
|
|
20241031,140600,2715764850,24050,24050,24100,24050,585
|
|
20241031,140500,2701689500,24100,24100,24100,24050,180
|
|
20241031,140400,2697351700,24100,24100,24100,24050,105
|
|
20241031,140300,2694821550,24100,24050,24100,24000,561
|
|
20241031,140200,2681325150,24050,24100,24100,24050,535
|
|
20241031,140100,2668456350,24100,24050,24100,24050,537
|
|
20241031,140000,2655540600,24050,24050,24050,24050,66
|
|
20241031,135900,2653953300,24100,24100,24100,24050,146
|
|
20241031,135800,2650438950,24050,24150,24150,24050,1559
|
|
20241031,135700,2612910250,24150,24100,24150,24100,43
|
|
20241031,135600,2611873100,24150,24150,24150,24050,247
|
|
20241031,135500,2605920250,24150,24050,24150,24050,782
|
|
20241031,135400,2587090250,24100,24100,24100,24050,59
|
|
20241031,135300,2585668600,24100,24050,24100,24000,319
|
|
20241031,135200,2577992500,24050,24050,24050,24050,145
|
|
20241031,135100,2574505250,24050,24100,24100,24050,194
|
|
20241031,135000,2569838200,24100,24100,24100,24050,277
|
|
20241031,134900,2563174550,24100,24150,24150,24100,150
|
|
20241031,134800,2559559500,24150,24100,24150,24100,109
|
|
20241031,134700,2556930600,24100,24150,24150,24050,173
|
|
20241031,134600,2552759950,24150,24100,24150,24100,2098
|
|
20241031,134500,2502196350,24200,24150,24200,24150,256
|
|
20241031,134400,2496011350,24150,24200,24250,24150,195
|
|
20241031,134300,2491296200,24200,24250,24250,24200,136
|
|
20241031,134200,2488003400,24250,24250,24300,24250,715
|
|
20241031,134100,2470653100,24350,24300,24350,24250,330
|
|
20241031,134000,2462632550,24350,24300,24350,24250,206
|
|
20241031,133900,2457625350,24250,24300,24300,24250,84
|
|
20241031,133800,2455586250,24300,24300,24350,24250,817
|
|
20241031,133700,2435733150,24300,24250,24300,24200,1039
|
|
20241031,133600,2410528950,24200,24200,24200,24200,792
|
|
20241031,133500,2391362550,24200,24100,24200,24100,824
|
|
20241031,133400,2371448650,24150,24050,24150,24050,317
|
|
20241031,133300,2363809450,24050,24050,24100,24050,155
|
|
20241031,133200,2360078350,24050,24100,24100,24050,147
|
|
20241031,133100,2356539550,24100,24050,24150,24050,277
|
|
20241031,133000,2349861750,24050,24150,24150,24050,302
|
|
20241031,132900,2342582650,24150,24150,24150,24100,175
|
|
20241031,132800,2338363200,24150,24150,24200,24150,867
|
|
20241031,132700,2317424200,24200,24150,24200,24150,98
|
|
20241031,132600,2315053350,24200,24200,24200,24150,95
|
|
20241031,132500,2312754400,24200,24200,24200,24150,143
|
|
20241031,132400,2309293950,24200,24150,24200,24150,2145
|
|
20241031,132300,2257468100,24150,24100,24150,24050,784
|
|
20241031,132200,2238573000,24100,24100,24100,24050,205
|
|
20241031,132100,2233632650,24100,24100,24100,24100,209
|
|
20241031,132000,2228595750,24100,24050,24100,24050,70
|
|
20241031,131900,2226909250,24100,24100,24100,24100,58
|
|
20241031,131800,2225511450,24050,24100,24100,24050,76
|
|
20241031,131700,2223680500,24100,24100,24100,24100,203
|
|
20241031,131600,2218788200,24100,24100,24100,24100,68
|
|
20241031,131500,2217149400,24100,24050,24100,24050,61
|
|
20241031,131400,2215679350,24050,24050,24050,24050,168
|
|
20241031,131300,2211638950,24050,24050,24050,24000,69
|
|
20241031,131200,2209979700,24050,24050,24050,24050,51
|
|
20241031,131100,2208753150,24100,24100,24100,24050,67
|
|
20241031,131000,2207138650,24100,24050,24100,24050,369
|
|
20241031,130900,2198263300,24050,24000,24050,24000,259
|
|
20241031,130800,2192036350,23950,24050,24050,23950,52
|
|
20241031,130700,2190789300,24050,24050,24050,24050,565
|
|
20241031,130600,2177201050,24050,24050,24050,24050,60
|
|
20241031,130500,2175758050,24000,24000,24050,23950,45
|
|
20241031,130400,2174676500,24000,24000,24000,24000,243
|
|
20241031,130300,2168844500,24000,24000,24000,24000,93
|
|
20241031,130200,2166612500,24000,24000,24000,24000,74
|
|
20241031,130100,2164836500,23950,24050,24050,23950,94
|
|
20241031,130000,2162581000,24050,24000,24050,23950,290
|
|
20241031,125900,2155620350,24000,24000,24000,24000,20
|
|
20241031,125800,2155140350,24000,24000,24000,24000,0
|
|
20241031,125700,2155140350,24000,24000,24000,24000,0
|
|
20241031,125600,2155140350,24000,24000,24000,24000,338
|
|
20241031,125500,2147028350,23950,23950,23950,23950,1
|
|
20241031,125400,2147004400,24000,24000,24000,24000,10
|
|
20241031,125300,2146764400,23900,23900,23900,23900,0
|
|
20241031,125200,2146764400,23900,23900,23900,23900,50
|
|
20241031,125100,2145569400,23950,23950,23950,23950,0
|
|
20241031,125000,2145569400,23950,23950,23950,23950,1
|
|
20241031,124900,2145545450,23950,23950,23950,23950,501
|
|
20241031,124800,2133546500,23900,23900,23900,23900,0
|
|
20241031,124700,2133546500,23900,23900,23950,23900,720
|
|
20241031,124600,2116333500,23900,23900,23900,23900,150
|
|
20241031,124500,2112748500,23950,23950,23950,23900,495
|
|
20241031,124400,2100902900,23950,24000,24000,23950,58
|
|
20241031,124300,2099511300,23950,23950,23950,23950,4
|
|
20241031,124200,2099415500,24000,24000,24000,24000,15
|
|
20241031,124100,2099055500,24000,24000,24000,24000,283
|
|
20241031,124000,2092263500,24000,24000,24000,24000,225
|
|
20241031,123900,2086863500,24000,24000,24000,24000,506
|
|
20241031,123800,2074719500,23950,23950,23950,23950,1
|
|
20241031,123700,2074695550,23950,23950,23950,23950,0
|
|
20241031,123600,2074695550,23950,23950,23950,23950,0
|
|
20241031,123500,2074695550,23950,23950,23950,23950,6
|
|
20241031,123400,2074551850,23950,23950,23950,23950,94
|
|
20241031,123300,2072300550,23950,23950,23950,23950,5
|
|
20241031,123200,2072180800,23950,23950,23950,23950,1
|
|
20241031,123100,2072156850,23900,23900,23950,23900,307
|
|
20241031,123000,2064809300,23900,23900,23900,23900,53
|
|
20241031,122900,2063542600,23900,23950,23950,23900,2
|
|
20241031,122800,2063494750,23900,23900,23900,23900,0
|
|
20241031,122700,2063494750,23900,23900,23900,23900,256
|
|
20241031,122600,2057376350,23900,23850,23900,23850,183
|
|
20241031,122500,2053006500,23850,23950,23950,23850,1264
|
|
20241031,122400,2022795750,23950,23950,23950,23950,0
|
|
20241031,122300,2022795750,23950,23950,23950,23950,30
|
|
20241031,122200,2022077250,23950,23950,23950,23950,0
|
|
20241031,122100,2022077250,23950,23950,23950,23950,136
|
|
20241031,122000,2018820050,23950,23950,23950,23950,0
|
|
20241031,121900,2018820050,23950,23950,23950,23950,31
|
|
20241031,121800,2018077600,23950,23950,23950,23950,75
|
|
20241031,121700,2016281350,23950,23950,23950,23950,3
|
|
20241031,121600,2016209500,23950,23950,23950,23950,0
|
|
20241031,121500,2016209500,23950,23950,23950,23950,245
|
|
20241031,121400,2010341750,23950,23950,23950,23950,1
|
|
20241031,121300,2010317800,23950,23950,24000,23950,841
|
|
20241031,121200,1990175350,23900,23950,23950,23900,507
|
|
20241031,121100,1978057500,23950,23950,24000,23950,104
|
|
20241031,121000,1975566500,23950,24000,24050,23950,1704
|
|
20241031,120900,1934671600,24050,24050,24050,24050,1023
|
|
20241031,120800,1910068450,24050,24100,24100,24050,229
|
|
20241031,120700,1904552400,24100,24150,24150,24100,295
|
|
20241031,120600,1897440400,24100,24050,24100,24000,3300
|
|
20241031,120500,1818030800,24050,24050,24050,24050,817
|
|
20241031,120400,1798381950,24050,24050,24050,24000,182
|
|
20241031,120300,1794007350,24000,24000,24000,24000,656
|
|
20241031,120200,1778263350,24000,24000,24000,24000,0
|
|
20241031,120100,1778263350,24000,24000,24000,24000,20
|
|
20241031,120000,1777783350,23950,23950,23950,23950,0
|
|
20241031,115900,1777783350,23950,23950,24000,23950,76
|
|
20241031,115800,1775962950,23950,23950,23950,23950,172
|
|
20241031,115700,1771843550,23950,23950,23950,23950,0
|
|
20241031,115600,1771843550,23950,23950,23950,23950,172
|
|
20241031,115500,1767724150,23950,23950,23950,23950,71
|
|
20241031,115400,1766023700,23950,24000,24000,23950,101
|
|
20241031,115300,1763599750,23950,23950,23950,23950,208
|
|
20241031,115200,1758618150,24000,24000,24000,24000,84
|
|
20241031,115100,1756602150,24000,23950,24000,23950,83
|
|
20241031,115000,1754613800,24000,24000,24000,24000,85
|
|
20241031,114900,1752573800,23950,23950,23950,23950,1
|
|
20241031,114800,1752549850,23950,23950,23950,23950,322
|
|
20241031,114700,1744837950,23950,24000,24000,23950,1174
|
|
20241031,114600,1716688500,24000,24000,24050,24000,324
|
|
20241031,114500,1708912300,24000,24050,24050,24000,248
|
|
20241031,114400,1702947950,24050,24050,24050,24050,1
|
|
20241031,114300,1702923900,24100,24100,24100,24100,11
|
|
20241031,114200,1702658800,24050,24050,24050,24050,39
|
|
20241031,114100,1701720850,24050,24050,24050,24000,896
|
|
20241031,114000,1680173750,24000,24050,24050,24000,228
|
|
20241031,113900,1674693950,24050,24100,24100,24050,24
|
|
20241031,113800,1674116200,24100,24100,24100,24050,634
|
|
20241031,113700,1658837350,24050,24050,24100,24050,72
|
|
20241031,113600,1657102750,24050,24050,24050,24050,311
|
|
20241031,113500,1649623200,24050,24050,24050,24000,653
|
|
20241031,113400,1633924800,24050,24100,24100,24050,549
|
|
20241031,113300,1620720100,24100,24100,24100,24050,35
|
|
20241031,113200,1619877100,24100,24100,24100,24100,607
|
|
20241031,113100,1605248400,24150,24100,24150,24100,606
|
|
20241031,113000,1590627200,24150,24000,24150,24000,589
|
|
20241031,112900,1576432750,24050,24050,24050,24050,329
|
|
20241031,112800,1568520300,24050,24000,24100,24000,536
|
|
20241031,112700,1555629100,24050,24050,24100,24050,830
|
|
20241031,112600,1535666450,24050,24050,24100,24050,97
|
|
20241031,112500,1533333400,24100,24000,24150,24000,739
|
|
20241031,112400,1515538600,24000,24000,24000,24000,523
|
|
20241031,112300,1502986600,24000,24100,24150,24000,2588
|
|
20241031,112200,1440749550,24100,24050,24150,24050,845
|
|
20241031,112100,1420401450,24100,24100,24150,24050,545
|
|
20241031,112000,1407267000,24050,24000,24050,23950,392
|
|
20241031,111900,1397842650,24050,24000,24050,24000,1758
|
|
20241031,111800,1355594250,24000,23950,24000,23950,1596
|
|
20241031,111700,1317320950,23950,23800,24000,23800,1838
|
|
20241031,111600,1273333650,23800,23800,23900,23800,1853
|
|
20241031,111500,1229142500,23800,23900,23900,23800,839
|
|
20241031,111400,1209137300,23850,23850,23950,23800,3224
|
|
20241031,111300,1132119900,23850,23850,23900,23800,1393
|
|
20241031,111200,1098920800,23900,23850,23900,23850,375
|
|
20241031,111100,1089973250,23800,23800,23800,23750,1357
|
|
20241031,111000,1057677400,23750,23750,23750,23750,346
|
|
20241031,110900,1049459900,23750,23650,23750,23650,1799
|
|
20241031,110800,1006780700,23650,23700,23700,23650,546
|
|
20241031,110700,993857650,23700,23600,23700,23600,1969
|
|
20241031,110600,947305200,23550,23550,23600,23550,718
|
|
20241031,110500,930395800,23550,23500,23550,23500,390
|
|
20241031,110400,921230700,23500,23450,23500,23450,13
|
|
20241031,110300,920925550,23450,23450,23450,23450,7
|
|
20241031,110200,920761400,23450,23450,23450,23450,9
|
|
20241031,110100,920550350,23450,23450,23450,23450,2
|
|
20241031,110000,920503450,23400,23450,23500,23400,56
|
|
20241031,105900,919192800,23450,23450,23450,23450,1
|
|
20241031,105800,919169350,23450,23450,23450,23450,10
|
|
20241031,105700,918934850,23450,23450,23450,23450,653
|
|
20241031,105600,903622000,23450,23450,23450,23450,0
|
|
20241031,105500,903622000,23450,23450,23450,23450,0
|
|
20241031,105400,903622000,23450,23450,23450,23450,0
|
|
20241031,105300,903622000,23450,23450,23450,23450,0
|
|
20241031,105200,903622000,23450,23450,23450,23450,11
|
|
20241031,105100,903364050,23450,23450,23450,23450,0
|
|
20241031,105000,903364050,23450,23450,23450,23450,1
|
|
20241031,104900,903340600,23500,23500,23500,23500,0
|
|
20241031,104800,903340600,23500,23500,23500,23500,1
|
|
20241031,104700,903317100,23450,23450,23450,23450,241
|
|
20241031,104600,897665650,23450,23450,23450,23450,55
|
|
20241031,104500,896375900,23450,23450,23450,23450,0
|
|
20241031,104400,896375900,23450,23450,23450,23450,1
|
|
20241031,104300,896352450,23450,23450,23450,23450,0
|
|
20241031,104200,896352450,23450,23450,23450,23450,10
|
|
20241031,104100,896117950,23500,23450,23500,23450,5
|
|
20241031,104000,896000500,23450,23500,23500,23450,1107
|
|
20241031,103900,869991350,23500,23500,23500,23500,7
|
|
20241031,103800,869826850,23550,23550,23550,23550,0
|
|
20241031,103700,869826850,23550,23600,23600,23550,115
|
|
20241031,103600,867118550,23550,23550,23550,23550,174
|
|
20241031,103500,863020850,23550,23550,23550,23550,44
|
|
20241031,103400,861984650,23550,23550,23550,23550,752
|
|
20241031,103300,844275050,23550,23500,23550,23500,6
|
|
20241031,103200,844134000,23500,23500,23500,23500,49
|
|
20241031,103100,842982500,23500,23500,23500,23500,53
|
|
20241031,103000,841737000,23500,23450,23500,23450,715
|
|
20241031,102900,824956150,23400,23400,23400,23400,0
|
|
20241031,102800,824956150,23400,23350,23400,23350,222
|
|
20241031,102700,819765750,23300,23300,23300,23300,5
|
|
20241031,102600,819649250,23350,23350,23350,23350,4
|
|
20241031,102500,819555850,23350,23350,23350,23350,20
|
|
20241031,102400,819088850,23300,23300,23300,23300,0
|
|
20241031,102300,819088850,23300,23300,23300,23300,0
|
|
20241031,102200,819088850,23300,23300,23300,23300,0
|
|
20241031,102100,819088850,23300,23300,23350,23300,305
|
|
20241031,102000,811981850,23300,23250,23300,23250,12
|
|
20241031,101900,811702750,23300,23300,23300,23300,22
|
|
20241031,101800,811190150,23300,23300,23300,23250,1055
|
|
20241031,101700,786648650,23300,23300,23300,23300,5
|
|
20241031,101600,786532150,23300,23350,23350,23300,1016
|
|
20241031,101500,762846850,23350,23350,23350,23350,0
|
|
20241031,101400,762846850,23350,23350,23350,23350,2
|
|
20241031,101300,762800150,23350,23400,23400,23350,49
|
|
20241031,101200,761654550,23400,23400,23400,23400,0
|
|
20241031,101100,761654550,23400,23400,23400,23350,733
|
|
20241031,101000,744533400,23400,23400,23400,23400,5
|
|
20241031,100900,744416400,23400,23400,23400,23400,10
|
|
20241031,100800,744182400,23400,23400,23400,23400,64
|
|
20241031,100700,742684800,23450,23400,23450,23400,11
|
|
20241031,100600,742427350,23350,23400,23400,23350,624
|
|
20241031,100500,727830300,23450,23450,23450,23450,19
|
|
20241031,100400,727384750,23450,23450,23450,23450,1
|
|
20241031,100300,727361300,23500,23450,23500,23450,61
|
|
20241031,100200,725930800,23450,23450,23450,23450,10
|
|
20241031,100100,725696300,23450,23450,23450,23450,191
|
|
20241031,100000,721217350,23400,23400,23400,23400,172
|
|
20241031,095900,717192550,23400,23350,23400,23350,124
|
|
20241031,095800,714297100,23350,23450,23450,23350,596
|
|
20241031,095700,700365950,23400,23450,23550,23350,1829
|
|
20241031,095600,657562650,23500,23550,23550,23500,337
|
|
20241031,095500,649639250,23500,23500,23600,23450,1885
|
|
20241031,095400,605275650,23550,23550,23550,23550,134
|
|
20241031,095300,602119950,23550,23550,23550,23500,2036
|
|
20241031,095200,554187400,23550,23600,23600,23550,150
|
|
20241031,095100,550652400,23550,23600,23600,23550,159
|
|
20241031,095000,546907800,23600,23550,23600,23550,184
|
|
20241031,094900,542574500,23550,23550,23550,23550,140
|
|
20241031,094800,539277500,23550,23550,23550,23500,282
|
|
20241031,094700,532636900,23600,23550,23600,23550,326
|
|
20241031,094600,524959350,23500,23500,23550,23500,622
|
|
20241031,094500,510342200,23450,23450,23450,23450,687
|
|
20241031,094400,494232050,23450,23400,23450,23400,59
|
|
20241031,094300,492848950,23400,23400,23400,23400,261
|
|
20241031,094200,486741550,23400,23400,23450,23400,404
|
|
20241031,094100,477287900,23400,23350,23400,23350,1515
|
|
20241031,094000,441854550,23350,23350,23350,23300,205
|
|
20241031,093900,437072750,23350,23350,23350,23350,48
|
|
20241031,093800,435951950,23350,23350,23350,23350,18
|
|
20241031,093700,435531650,23350,23350,23350,23350,503
|
|
20241031,093600,423786600,23350,23350,23350,23300,24
|
|
20241031,093500,423226650,23400,23350,23400,23350,16
|
|
20241031,093400,422853000,23350,23350,23350,23350,24
|
|
20241031,093300,422292600,23400,23350,23400,23300,476
|
|
20241031,093200,411186700,23350,23350,23350,23350,2
|
|
20241031,093100,411140000,23300,23300,23350,23300,97
|
|
20241031,093000,408879850,23350,23300,23350,23300,450
|
|
20241031,092900,398388750,23250,23300,23300,23250,45
|
|
20241031,092800,397342350,23300,23350,23350,23300,259
|
|
20241031,092700,391305500,23350,23400,23400,23350,82
|
|
20241031,092600,389390250,23350,23300,23350,23300,246
|
|
20241031,092500,383652400,23350,23350,23400,23350,299
|
|
20241031,092400,376670700,23350,23350,23350,23350,12
|
|
20241031,092300,376390500,23350,23400,23400,23350,217
|
|
20241031,092200,371315650,23400,23250,23450,23250,1374
|
|
20241031,092100,339176300,23250,23300,23300,23250,253
|
|
20241031,092000,333281950,23300,23350,23400,23300,168
|
|
20241031,091900,329359600,23350,23350,23400,23350,376
|
|
20241031,091800,320579950,23350,23250,23350,23250,680
|
|
20241031,091700,304714200,23250,23250,23300,23250,513
|
|
20241031,091600,292768950,23250,23200,23250,23200,319
|
|
20241031,091500,285362450,23200,23150,23200,23150,209
|
|
20241031,091400,280523650,23150,23200,23200,23150,118
|
|
20241031,091300,277786150,23200,23200,23200,23200,308
|
|
20241031,091200,270640550,23200,23150,23250,23150,984
|
|
20241031,091100,247837450,23150,23150,23250,23150,1291
|
|
20241031,091000,217844150,23200,23150,23200,23100,396
|
|
20241031,090900,208664650,23150,22950,23150,22950,1006
|
|
20241031,090800,185497200,23000,22900,23000,22900,298
|
|
20241031,090700,178662900,22900,22950,22950,22900,1551
|
|
20241031,090600,143107300,22950,23000,23000,22900,729
|
|
20241031,090500,126381700,22950,22950,22950,22900,845
|
|
20241031,090400,106998400,22950,23000,23000,22950,682
|
|
20241031,090300,91345750,22950,22950,23000,22900,242
|
|
20241031,090200,85790500,23000,23000,23000,22950,350
|
|
20241031,090100,77754400,23000,23150,23150,22800,2524
|
|
20241031,090000,19729950,23150,23100,23200,23100,851
|