715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,205200,7745464400,24000,24000,24000,24000,17993
|
|
20241031,205100,7745464400,24000,24000,24000,24000,0
|
|
20241031,205000,7745464400,24000,24000,24000,24000,0
|
|
20241031,204900,7745464400,24000,24000,24000,24000,0
|
|
20241031,204800,7745464400,24000,24000,24000,24000,0
|
|
20241031,204700,7745464400,24000,24000,24000,24000,0
|
|
20241031,204600,7745464400,24000,24000,24000,24000,0
|
|
20241031,204500,7745464400,24000,24000,24000,24000,0
|
|
20241031,204400,7745464400,24000,24000,24000,24000,0
|
|
20241031,204300,7745464400,24000,24000,24000,24000,0
|
|
20241031,204200,7745464400,24000,24000,24000,24000,0
|
|
20241031,204100,7745464400,24000,24000,24000,24000,0
|
|
20241031,204000,7745464400,24000,24000,24000,24000,0
|
|
20241031,203900,7745464400,24000,24000,24000,24000,0
|
|
20241031,203800,7745464400,24000,24000,24000,24000,0
|
|
20241031,203700,7745464400,24000,24000,24000,24000,0
|
|
20241031,203600,7745464400,24000,24000,24000,24000,0
|
|
20241031,203500,7745464400,24000,24000,24000,24000,0
|
|
20241031,203400,7745464400,24000,24000,24000,24000,0
|
|
20241031,203300,7745464400,24000,24000,24000,24000,0
|
|
20241031,203200,7745464400,24000,24000,24000,24000,0
|
|
20241031,203100,7745464400,24000,24000,24000,24000,0
|
|
20241031,203000,7745464400,24000,24000,24000,24000,0
|
|
20241031,202900,7745464400,24000,24000,24000,24000,0
|
|
20241031,202800,7745464400,24000,24000,24000,24000,0
|
|
20241031,202700,7745464400,24000,24000,24000,24000,0
|
|
20241031,202600,7745464400,24000,24000,24000,24000,0
|
|
20241031,202500,7745464400,24000,24000,24000,24000,0
|
|
20241031,202400,7745464400,24000,24000,24000,24000,0
|
|
20241031,202300,7745464400,24000,24000,24000,24000,0
|
|
20241031,202200,7745464400,24000,24000,24000,24000,17993
|
|
20241031,202100,7745464400,24000,24000,24000,24000,0
|
|
20241031,202000,7745464400,24000,24000,24000,24000,0
|
|
20241031,201900,7745464400,24000,24000,24000,24000,0
|
|
20241031,201800,7745464400,24000,24000,24000,24000,0
|
|
20241031,201700,7745464400,24000,24000,24000,24000,0
|
|
20241031,201600,7745464400,24000,24000,24000,24000,0
|
|
20241031,201500,7745464400,24000,24000,24000,24000,0
|
|
20241031,201400,7745464400,24000,24000,24000,24000,0
|
|
20241031,201300,7745464400,24000,24000,24000,24000,0
|
|
20241031,201200,7745464400,24000,24000,24000,24000,0
|
|
20241031,201100,7745464400,24000,24000,24000,24000,0
|
|
20241031,201000,7745464400,24000,24000,24000,24000,0
|
|
20241031,200900,7745464400,24000,24000,24000,24000,0
|
|
20241031,200800,7745464400,24000,24000,24000,24000,0
|
|
20241031,200700,7745464400,24000,24000,24000,24000,0
|
|
20241031,200600,7745464400,24000,24000,24000,24000,0
|
|
20241031,200500,7745464400,24000,24000,24000,24000,0
|
|
20241031,200400,7745464400,24000,24000,24000,24000,0
|
|
20241031,200300,7745464400,24000,24000,24000,24000,0
|
|
20241031,200200,7745464400,24000,24000,24000,24000,0
|
|
20241031,200100,7745464400,24000,24000,24000,24000,0
|
|
20241031,200000,7745464400,24000,24000,24000,24000,0
|
|
20241031,195900,7745464400,24000,24000,24000,24000,0
|
|
20241031,195800,7745464400,24000,24000,24000,24000,0
|
|
20241031,195700,7745464400,24000,24000,24000,24000,0
|
|
20241031,195600,7745464400,24000,24000,24000,24000,0
|
|
20241031,195500,7745464400,24000,24000,24000,24000,0
|
|
20241031,195400,7745464400,24000,24000,24000,24000,0
|
|
20241031,195300,7745464400,24000,24000,24000,24000,0
|
|
20241031,195200,7745464400,24000,24000,24000,24000,17993
|
|
20241031,195100,7745464400,24000,24000,24000,24000,0
|
|
20241031,195000,7745464400,24000,24000,24000,24000,0
|
|
20241031,194900,7745464400,24000,24000,24000,24000,0
|
|
20241031,194800,7745464400,24000,24000,24000,24000,0
|
|
20241031,194700,7745464400,24000,24000,24000,24000,0
|
|
20241031,194600,7745464400,24000,24000,24000,24000,0
|
|
20241031,194500,7745464400,24000,24000,24000,24000,0
|
|
20241031,194400,7745464400,24000,24000,24000,24000,0
|
|
20241031,194300,7745464400,24000,24000,24000,24000,0
|
|
20241031,194200,7745464400,24000,24000,24000,24000,0
|
|
20241031,194100,7745464400,24000,24000,24000,24000,0
|
|
20241031,194000,7745464400,24000,24000,24000,24000,0
|
|
20241031,193900,7745464400,24000,24000,24000,24000,0
|
|
20241031,193800,7745464400,24000,24000,24000,24000,0
|
|
20241031,193700,7745464400,24000,24000,24000,24000,0
|
|
20241031,193600,7745464400,24000,24000,24000,24000,0
|
|
20241031,193500,7745464400,24000,24000,24000,24000,0
|
|
20241031,193400,7745464400,24000,24000,24000,24000,0
|
|
20241031,193300,7745464400,24000,24000,24000,24000,0
|
|
20241031,193200,7745464400,24000,24000,24000,24000,0
|
|
20241031,193100,7745464400,24000,24000,24000,24000,0
|
|
20241031,193000,7745464400,24000,24000,24000,24000,0
|
|
20241031,192900,7745464400,24000,24000,24000,24000,0
|
|
20241031,192800,7745464400,24000,24000,24000,24000,0
|
|
20241031,192700,7745464400,24000,24000,24000,24000,0
|
|
20241031,192600,7745464400,24000,24000,24000,24000,0
|
|
20241031,192500,7745464400,24000,24000,24000,24000,0
|
|
20241031,192400,7745464400,24000,24000,24000,24000,0
|
|
20241031,192300,7745464400,24000,24000,24000,24000,0
|
|
20241031,192200,7745464400,24000,24000,24000,24000,17993
|
|
20241031,192100,7745464400,24000,24000,24000,24000,0
|
|
20241031,192000,7745464400,24000,24000,24000,24000,0
|
|
20241031,191900,7745464400,24000,24000,24000,24000,0
|
|
20241031,191800,7745464400,24000,24000,24000,24000,0
|
|
20241031,191700,7745464400,24000,24000,24000,24000,0
|
|
20241031,191600,7745464400,24000,24000,24000,24000,0
|
|
20241031,191500,7745464400,24000,24000,24000,24000,0
|
|
20241031,191400,7745464400,24000,24000,24000,24000,0
|
|
20241031,191300,7745464400,24000,24000,24000,24000,0
|
|
20241031,191200,7745464400,24000,24000,24000,24000,0
|
|
20241031,191100,7745464400,24000,24000,24000,24000,0
|
|
20241031,191000,7745464400,24000,24000,24000,24000,0
|
|
20241031,190900,7745464400,24000,24000,24000,24000,0
|
|
20241031,190800,7745464400,24000,24000,24000,24000,0
|
|
20241031,190700,7745464400,24000,24000,24000,24000,0
|
|
20241031,190600,7745464400,24000,24000,24000,24000,0
|
|
20241031,190500,7745464400,24000,24000,24000,24000,0
|
|
20241031,190400,7745464400,24000,24000,24000,24000,0
|
|
20241031,190300,7745464400,24000,24000,24000,24000,0
|
|
20241031,190200,7745464400,24000,24000,24000,24000,0
|
|
20241031,190100,7745464400,24000,24000,24000,24000,0
|
|
20241031,190000,7745464400,24000,24000,24000,24000,0
|
|
20241031,185900,7745464400,24000,24000,24000,24000,0
|
|
20241031,185800,7745464400,24000,24000,24000,24000,0
|
|
20241031,185700,7745464400,24000,24000,24000,24000,0
|
|
20241031,185600,7745464400,24000,24000,24000,24000,0
|
|
20241031,185500,7745464400,24000,24000,24000,24000,0
|
|
20241031,185400,7745464400,24000,24000,24000,24000,0
|
|
20241031,185300,7745464400,24000,24000,24000,24000,0
|
|
20241031,185200,7745464400,24000,24000,24000,24000,17993
|
|
20241031,185100,7745464400,24000,24000,24000,24000,0
|
|
20241031,185000,7745464400,24000,24000,24000,24000,0
|
|
20241031,184900,7745464400,24000,24000,24000,24000,0
|
|
20241031,184800,7745464400,24000,24000,24000,24000,0
|
|
20241031,184700,7745464400,24000,24000,24000,24000,0
|
|
20241031,184600,7745464400,24000,24000,24000,24000,0
|
|
20241031,184500,7745464400,24000,24000,24000,24000,0
|
|
20241031,184400,7745464400,24000,24000,24000,24000,0
|
|
20241031,184300,7745464400,24000,24000,24000,24000,0
|
|
20241031,184200,7745464400,24000,24000,24000,24000,0
|
|
20241031,184100,7745464400,24000,24000,24000,24000,0
|
|
20241031,184000,7745464400,24000,24000,24000,24000,0
|
|
20241031,183900,7745464400,24000,24000,24000,24000,0
|
|
20241031,183800,7745464400,24000,24000,24000,24000,0
|
|
20241031,183700,7745464400,24000,24000,24000,24000,0
|
|
20241031,183600,7745464400,24000,24000,24000,24000,0
|
|
20241031,183500,7745464400,24000,24000,24000,24000,0
|
|
20241031,183400,7745464400,24000,24000,24000,24000,0
|
|
20241031,183300,7745464400,24000,24000,24000,24000,0
|
|
20241031,183200,7745464400,24000,24000,24000,24000,0
|
|
20241031,183100,7745464400,24000,24000,24000,24000,0
|
|
20241031,183000,7745464400,24000,24000,24000,24000,0
|
|
20241031,182900,7745464400,24000,24000,24000,24000,0
|
|
20241031,182800,7745464400,24000,24000,24000,24000,0
|
|
20241031,182700,7745464400,24000,24000,24000,24000,0
|
|
20241031,182600,7745464400,24000,24000,24000,24000,0
|
|
20241031,182500,7745464400,24000,24000,24000,24000,0
|
|
20241031,182400,7745464400,24000,24000,24000,24000,0
|
|
20241031,182300,7745464400,24000,24000,24000,24000,0
|
|
20241031,182200,7745464400,24000,24000,24000,24000,17993
|
|
20241031,182100,7745464400,24000,24000,24000,24000,0
|
|
20241031,182000,7745464400,24000,24000,24000,24000,0
|
|
20241031,181900,7745464400,24000,24000,24000,24000,0
|
|
20241031,181800,7745464400,24000,24000,24000,24000,0
|
|
20241031,181700,7745464400,24000,24000,24000,24000,0
|
|
20241031,181600,7745464400,24000,24000,24000,24000,0
|
|
20241031,181500,7745464400,24000,24000,24000,24000,0
|
|
20241031,181400,7745464400,24000,24000,24000,24000,0
|
|
20241031,181300,7745464400,24000,24000,24000,24000,0
|
|
20241031,181200,7745464400,24000,24000,24000,24000,0
|
|
20241031,181100,7745464400,24000,24000,24000,24000,0
|
|
20241031,181000,7745464400,24000,24000,24000,24000,0
|
|
20241031,180900,7745464400,24000,24000,24000,24000,0
|
|
20241031,180800,7745464400,24000,24000,24000,24000,0
|
|
20241031,180700,7745464400,24000,24000,24000,24000,0
|
|
20241031,180600,7745464400,24000,24000,24000,24000,0
|
|
20241031,180500,7745464400,24000,24000,24000,24000,0
|
|
20241031,180400,7745464400,24000,24000,24000,24000,0
|
|
20241031,180300,7745464400,24000,24000,24000,24000,0
|
|
20241031,180200,7745464400,24000,24000,24000,24000,0
|
|
20241031,180100,7745464400,24000,24000,24000,24000,0
|
|
20241031,180000,7745464400,24000,24000,24000,24000,0
|
|
20241031,175900,7745464400,24000,24000,24000,24000,0
|
|
20241031,175800,7745464400,24000,24000,24000,24000,0
|
|
20241031,175700,7745464400,24000,24000,24000,24000,0
|
|
20241031,175600,7745464400,24000,24000,24000,24000,0
|
|
20241031,175500,7745464400,24000,24000,24000,24000,0
|
|
20241031,175400,7745464400,24000,24000,24000,24000,0
|
|
20241031,175300,7745464400,24000,24000,24000,24000,0
|
|
20241031,175200,7745464400,24000,24000,24000,24000,17993
|
|
20241031,175100,7745464400,24000,24000,24000,24000,0
|
|
20241031,175000,7745464400,24000,24000,24000,24000,0
|
|
20241031,174900,7745464400,24000,24000,24000,24000,0
|
|
20241031,174800,7745464400,24000,24000,24000,24000,0
|
|
20241031,174700,7745464400,24000,24000,24000,24000,0
|
|
20241031,174600,7745464400,24000,24000,24000,24000,0
|
|
20241031,174500,7745464400,24000,24000,24000,24000,0
|
|
20241031,174400,7745464400,24000,24000,24000,24000,0
|
|
20241031,174300,7745464400,24000,24000,24000,24000,0
|
|
20241031,174200,7745464400,24000,24000,24000,24000,0
|
|
20241031,174100,7745464400,24000,24000,24000,24000,0
|
|
20241031,174000,7745464400,24000,24000,24000,24000,0
|
|
20241031,173900,7745464400,24000,24000,24000,24000,0
|
|
20241031,173800,7745464400,24000,24000,24000,24000,0
|
|
20241031,173700,7745464400,24000,24000,24000,24000,0
|
|
20241031,173600,7745464400,24000,24000,24000,24000,0
|
|
20241031,173500,7745464400,24000,24000,24000,24000,0
|
|
20241031,173400,7745464400,24000,24000,24000,24000,0
|
|
20241031,173300,7745464400,24000,24000,24000,24000,0
|
|
20241031,173200,7745464400,24000,24000,24000,24000,0
|
|
20241031,173100,7745464400,24000,24000,24000,24000,0
|
|
20241031,173000,7745464400,24000,24000,24000,24000,0
|
|
20241031,172900,7745464400,24000,24000,24000,24000,0
|
|
20241031,172800,7745464400,24000,24000,24000,24000,0
|
|
20241031,172700,7745464400,24000,24000,24000,24000,0
|
|
20241031,172600,7745464400,24000,24000,24000,24000,0
|
|
20241031,172500,7745464400,24000,24000,24000,24000,0
|
|
20241031,172400,7745464400,24000,24000,24000,24000,0
|
|
20241031,172300,7745464400,24000,24000,24000,24000,0
|
|
20241031,172200,7745464400,24000,24000,24000,24000,17993
|
|
20241031,172100,7745464400,24000,24000,24000,24000,0
|
|
20241031,172000,7745464400,24000,24000,24000,24000,0
|
|
20241031,171900,7745464400,24000,24000,24000,24000,0
|
|
20241031,171800,7745464400,24000,24000,24000,24000,0
|
|
20241031,171700,7745464400,24000,24000,24000,24000,0
|
|
20241031,171600,7745464400,24000,24000,24000,24000,0
|
|
20241031,171500,7745464400,24000,24000,24000,24000,0
|
|
20241031,171400,7745464400,24000,24000,24000,24000,0
|
|
20241031,171300,7745464400,24000,24000,24000,24000,0
|
|
20241031,171200,7745464400,24000,24000,24000,24000,0
|
|
20241031,171100,7745464400,24000,24000,24000,24000,0
|
|
20241031,171000,7745464400,24000,24000,24000,24000,0
|
|
20241031,170900,7745464400,24000,24000,24000,24000,0
|
|
20241031,170800,7745464400,24000,24000,24000,24000,0
|
|
20241031,170700,7745464400,24000,24000,24000,24000,0
|
|
20241031,170600,7745464400,24000,24000,24000,24000,0
|
|
20241031,170500,7745464400,24000,24000,24000,24000,0
|
|
20241031,170400,7745464400,24000,24000,24000,24000,0
|
|
20241031,170300,7745464400,24000,24000,24000,24000,0
|
|
20241031,170200,7745464400,24000,24000,24000,24000,0
|
|
20241031,170100,7745464400,24000,24000,24000,24000,0
|
|
20241031,170000,7745464400,24000,24000,24000,24000,0
|
|
20241031,165900,7745464400,24000,24000,24000,24000,0
|
|
20241031,165800,7745464400,24000,24000,24000,24000,0
|
|
20241031,165700,7745464400,24000,24000,24000,24000,0
|
|
20241031,165600,7745464400,24000,24000,24000,24000,0
|
|
20241031,165500,7745464400,24000,24000,24000,24000,0
|
|
20241031,165400,7745464400,24000,24000,24000,24000,0
|
|
20241031,165300,7745464400,24000,24000,24000,24000,0
|
|
20241031,165200,7745464400,24000,24000,24000,24000,17993
|
|
20241031,165100,7745464400,24000,24000,24000,24000,0
|
|
20241031,165000,7745464400,24000,24000,24000,24000,0
|
|
20241031,164900,7745464400,24000,24000,24000,24000,0
|
|
20241031,164800,7745464400,24000,24000,24000,24000,0
|
|
20241031,164700,7745464400,24000,24000,24000,24000,0
|
|
20241031,164600,7745464400,24000,24000,24000,24000,0
|
|
20241031,164500,7745464400,24000,24000,24000,24000,0
|
|
20241031,164400,7745464400,24000,24000,24000,24000,0
|
|
20241031,164300,7745464400,24000,24000,24000,24000,0
|
|
20241031,164200,7745464400,24000,24000,24000,24000,0
|
|
20241031,164100,7745464400,24000,24000,24000,24000,0
|
|
20241031,164000,7745464400,24000,24000,24000,24000,0
|
|
20241031,163900,7745464400,24000,24000,24000,24000,0
|
|
20241031,163800,7745464400,24000,24000,24000,24000,0
|
|
20241031,163700,7745464400,24000,24000,24000,24000,0
|
|
20241031,163600,7745464400,24000,24000,24000,24000,0
|
|
20241031,163500,7745464400,24000,24000,24000,24000,0
|
|
20241031,163400,7745464400,24000,24000,24000,24000,0
|
|
20241031,163300,7745464400,24000,24000,24000,24000,0
|
|
20241031,163200,7745464400,24000,24000,24000,24000,0
|
|
20241031,163100,7745464400,24000,24000,24000,24000,0
|
|
20241031,163000,7745464400,24000,24000,24000,24000,0
|
|
20241031,162900,7745464400,24000,24000,24000,24000,0
|
|
20241031,162800,7745464400,24000,24000,24000,24000,0
|
|
20241031,162700,7745464400,24000,24000,24000,24000,0
|
|
20241031,162600,7745464400,24000,24000,24000,24000,0
|
|
20241031,162500,7745464400,24000,24000,24000,24000,0
|
|
20241031,162400,7745464400,24000,24000,24000,24000,0
|
|
20241031,162300,7745464400,24000,24000,24000,24000,0
|
|
20241031,162200,7745464400,24000,24000,24000,24000,17993
|
|
20241031,162100,7745464400,24000,24000,24000,24000,0
|
|
20241031,162000,7745464400,24000,24000,24000,24000,0
|
|
20241031,161900,7745464400,24000,24000,24000,24000,0
|
|
20241031,161800,7745464400,24000,24000,24000,24000,0
|
|
20241031,161700,7745464400,24000,24000,24000,24000,0
|
|
20241031,161600,7745464400,24000,24000,24000,24000,0
|
|
20241031,161500,7745464400,24000,24000,24000,24000,0
|
|
20241031,161400,7745464400,24000,24000,24000,24000,0
|
|
20241031,161300,7745464400,24000,24000,24000,24000,0
|
|
20241031,161200,7745464400,24000,24000,24000,24000,0
|
|
20241031,161100,7745464400,24000,24000,24000,24000,0
|
|
20241031,161000,7745464400,24000,24000,24000,24000,0
|
|
20241031,160900,7745464400,24000,24000,24000,24000,0
|
|
20241031,160800,7745464400,24000,24000,24000,24000,0
|
|
20241031,160700,7745464400,24000,24000,24000,24000,0
|
|
20241031,160600,7745464400,24000,24000,24000,24000,0
|
|
20241031,160500,7745464400,24000,24000,24000,24000,0
|
|
20241031,160400,7745464400,24000,24000,24000,24000,0
|
|
20241031,160300,7745464400,24000,24000,24000,24000,0
|
|
20241031,160200,7745464400,24000,24000,24000,24000,0
|
|
20241031,160100,7745464400,24000,24000,24000,24000,0
|
|
20241031,160000,7745464400,24000,24000,24000,24000,0
|
|
20241031,155900,7745464400,24000,24000,24000,24000,0
|
|
20241031,155800,7745464400,24000,24000,24000,24000,0
|
|
20241031,155700,7745464400,24000,24000,24000,24000,0
|
|
20241031,155600,7745464400,24000,24000,24000,24000,0
|
|
20241031,155500,7745464400,24000,24000,24000,24000,0
|
|
20241031,155400,7745464400,24000,24000,24000,24000,0
|
|
20241031,155300,7745464400,24000,24000,24000,24000,0
|
|
20241031,155200,7745464400,24000,24000,24000,24000,17993
|
|
20241031,155100,7745464400,24000,24000,24000,24000,0
|
|
20241031,155000,7745464400,24000,24000,24000,24000,0
|
|
20241031,154900,7745464400,24000,24000,24000,24000,0
|
|
20241031,154800,7745464400,24000,24000,24000,24000,0
|
|
20241031,154700,7745464400,24000,24000,24000,24000,0
|
|
20241031,154600,7745464400,24000,24000,24000,24000,0
|
|
20241031,154500,7745464400,24000,24000,24000,24000,0
|
|
20241031,154400,7745464400,24000,24000,24000,24000,0
|
|
20241031,154300,7745464400,24000,24000,24000,24000,0
|
|
20241031,154200,7745464400,24000,24000,24000,24000,0
|
|
20241031,154100,7745464400,24000,24000,24000,24000,0
|
|
20241031,154000,7745464400,24000,24000,24000,24000,0
|
|
20241031,153900,7745464400,24000,24000,24000,24000,0
|
|
20241031,153800,7745464400,24000,24000,24000,24000,0
|
|
20241031,153700,7745464400,24000,24000,24000,24000,0
|
|
20241031,153600,7745464400,24000,24000,24000,24000,0
|
|
20241031,153500,7745464400,24000,24000,24000,24000,0
|
|
20241031,153400,7745464400,24000,24000,24000,24000,0
|
|
20241031,153300,7745464400,24000,24000,24000,24000,0
|
|
20241031,153200,7745464400,24000,24000,24000,24000,0
|
|
20241031,153100,7745464400,24000,24000,24000,24000,0
|
|
20241031,153000,7745464400,24000,24000,24000,24000,17993
|
|
20241031,152900,7313632400,24100,24100,24100,24100,0
|
|
20241031,152800,7313632400,24100,24100,24100,24100,0
|
|
20241031,152700,7313632400,24100,24100,24100,24100,0
|
|
20241031,152600,7313632400,24100,24100,24100,24100,0
|
|
20241031,152500,7313632400,24100,24100,24100,24100,0
|
|
20241031,152400,7313632400,24100,24100,24100,24100,0
|
|
20241031,152300,7313632400,24100,24100,24100,24100,0
|
|
20241031,152200,7313632400,24100,24100,24100,24100,0
|
|
20241031,152100,7313632400,24100,24100,24100,24100,0
|
|
20241031,152000,7313632400,24100,24100,24100,24100,0
|
|
20241031,151900,7313632400,24100,24100,24400,24100,4656
|
|
20241031,151800,7200967450,24100,24250,24250,24050,7283
|
|
20241031,151700,7025228450,24200,24350,24400,24200,3742
|
|
20241031,151600,6934375450,24350,24200,24350,24200,1822
|
|
20241031,151500,6890191350,24200,24350,24350,24200,7983
|
|
20241031,151400,6696562200,24350,24350,24400,24200,657
|
|
20241031,151300,6680561750,24350,24300,24350,24250,1224
|
|
20241031,151200,6650817950,24300,24350,24400,24150,4966
|
|
20241031,151100,6530487000,24400,24400,24400,24300,651
|
|
20241031,151000,6514636050,24400,24350,24400,24300,1416
|
|
20241031,150900,6480165050,24400,24400,24450,24300,717
|
|
20241031,150800,6462706500,24400,24500,24500,24300,2539
|
|
20241031,150700,6400863050,24500,24450,24500,24400,1323
|
|
20241031,150600,6368457250,24400,24550,24550,24400,1262
|
|
20241031,150500,6337647550,24550,24600,24650,24500,398
|
|
20241031,150400,6327890650,24650,24500,24700,24450,1123
|
|
20241031,150300,6300249300,24500,24450,24500,24450,1388
|
|
20241031,150200,6266312450,24450,24450,24450,24400,268
|
|
20241031,150100,6259760000,24400,24550,24550,24400,1848
|
|
20241031,150000,6214603800,24550,24550,24550,24450,125
|
|
20241031,145900,6211537000,24550,24650,24650,24550,775
|
|
20241031,145800,6192456200,24650,24550,24700,24500,1866
|
|
20241031,145700,6146591150,24550,24550,24550,24500,1754
|
|
20241031,145600,6103550450,24550,24600,24650,24500,958
|
|
20241031,145500,6080009100,24600,24550,24650,24450,1872
|
|
20241031,145400,6033998400,24550,24650,24650,24550,795
|
|
20241031,145300,6014410650,24650,24850,24850,24500,2733
|
|
20241031,145200,5947227900,24850,24800,24850,24600,1391
|
|
20241031,145100,5912929850,24850,24950,24950,24850,1153
|
|
20241031,145000,5884250000,24950,24950,24950,24900,1229
|
|
20241031,144900,5853599200,24900,24750,24900,24700,1254
|
|
20241031,144800,5822397050,24700,24750,24750,24700,1528
|
|
20241031,144700,5784582100,24750,24850,24850,24700,923
|
|
20241031,144600,5761699900,24850,24850,24850,24700,2469
|
|
20241031,144500,5700642500,24850,24850,24850,24850,764
|
|
20241031,144400,5681657100,24850,24800,24850,24700,1024
|
|
20241031,144300,5656299800,24850,24900,24900,24850,1006
|
|
20241031,144200,5631281700,24900,24850,24900,24850,468
|
|
20241031,144100,5619645050,24850,24850,24850,24850,417
|
|
20241031,144000,5609282600,24850,24850,24850,24750,1369
|
|
20241031,143900,5575320400,24850,24850,24850,24750,1038
|
|
20241031,143800,5549583400,24850,24850,24900,24850,405
|
|
20241031,143700,5539515000,24850,24800,24850,24800,508
|
|
20241031,143600,5526896000,24850,24750,24850,24750,322
|
|
20241031,143500,5518914500,24800,24650,24800,24650,1814
|
|
20241031,143400,5474115000,24700,24750,24800,24650,2217
|
|
20241031,143300,5419250450,24750,24700,24750,24650,931
|
|
20241031,143200,5396264800,24700,24650,24700,24600,1133
|
|
20241031,143100,5368313050,24600,24550,24700,24550,626
|
|
20241031,143000,5352886400,24400,24550,24600,24400,1156
|
|
20241031,142900,5324581250,24500,24600,24600,24450,525
|
|
20241031,142800,5311691250,24600,24450,24600,24450,732
|
|
20241031,142700,5293740800,24450,24450,24500,24400,1265
|
|
20241031,142600,5262781800,24450,24450,24500,24400,872
|
|
20241031,142500,5241472450,24450,24450,24500,24450,543
|
|
20241031,142400,5228192250,24450,24500,24550,24400,1239
|
|
20241031,142300,5197883200,24500,24550,24600,24500,515
|
|
20241031,142200,5185238450,24550,24650,24650,24550,540
|
|
20241031,142100,5171953800,24650,24600,24700,24600,365
|
|
20241031,142000,5162964800,24650,24600,24700,24600,588
|
|
20241031,141900,5148469600,24600,24600,24650,24550,485
|
|
20241031,141800,5136535400,24600,24600,24650,24600,317
|
|
20241031,141700,5128733450,24600,24600,24650,24600,271
|
|
20241031,141600,5122059100,24550,24550,24650,24550,290
|
|
20241031,141500,5114926300,24500,24900,24900,24500,3600
|
|
20241031,141400,5026471250,24900,24900,24900,24850,124
|
|
20241031,141300,5023385700,24900,24850,24900,24750,529
|
|
20241031,141200,5010287050,24900,24900,24900,24850,202
|
|
20241031,141100,5005262250,24900,24850,24900,24800,127
|
|
20241031,141000,5002102600,24800,24850,24850,24800,181
|
|
20241031,140900,4997607250,24850,24800,24850,24800,99
|
|
20241031,140800,4995148300,24850,24850,24850,24800,154
|
|
20241031,140700,4991322900,24800,24800,24850,24800,321
|
|
20241031,140600,4983357900,24800,24800,24850,24800,176
|
|
20241031,140500,4978991250,24850,24800,24850,24750,51
|
|
20241031,140400,4977725200,24850,24900,24900,24800,269
|
|
20241031,140300,4971044900,24900,24900,24900,24900,93
|
|
20241031,140200,4968729200,24900,24950,24950,24850,213
|
|
20241031,140100,4963429100,24950,24900,24950,24900,379
|
|
20241031,140000,4953978500,24900,24850,24900,24850,212
|
|
20241031,135900,4948707100,24900,24850,24950,24850,656
|
|
20241031,135800,4932355450,24850,24850,24850,24850,143
|
|
20241031,135700,4928801900,24850,24950,24950,24850,1063
|
|
20241031,135600,4902335500,25000,25050,25100,24900,1733
|
|
20241031,135500,4858996500,25050,24850,25050,24750,2049
|
|
20241031,135400,4807933050,24850,24800,24850,24700,1211
|
|
20241031,135300,4777927950,24750,24750,24850,24750,876
|
|
20241031,135200,4756220950,24700,24700,24750,24600,204
|
|
20241031,135100,4751186150,24700,24600,24700,24600,782
|
|
20241031,135000,4731911600,24500,24550,24550,24500,710
|
|
20241031,134900,4714516350,24450,24450,24600,24450,1346
|
|
20241031,134800,4681584500,24400,24550,24550,24400,742
|
|
20241031,134700,4663416600,24500,24500,24500,24450,378
|
|
20241031,134600,4654164400,24550,24500,24550,24500,566
|
|
20241031,134500,4640296600,24500,24550,24550,24500,583
|
|
20241031,134400,4626006550,24650,24550,24650,24500,788
|
|
20241031,134300,4606637500,24550,24550,24600,24550,215
|
|
20241031,134200,4601356650,24550,24600,24600,24550,297
|
|
20241031,134100,4594060450,24600,24600,24650,24550,608
|
|
20241031,134000,4579119800,24600,24650,24650,24550,414
|
|
20241031,133900,4568942300,24650,24600,24650,24550,225
|
|
20241031,133800,4563411900,24550,24600,24650,24550,107
|
|
20241031,133700,4560779700,24600,24550,24600,24550,96
|
|
20241031,133600,4558422450,24550,24550,24550,24500,383
|
|
20241031,133500,4549021600,24550,24450,24550,24400,2638
|
|
20241031,133400,4484569600,24500,24550,24550,24500,371
|
|
20241031,133300,4475477600,24500,24600,24600,24500,94
|
|
20241031,133200,4473169700,24500,24550,24600,24450,858
|
|
20241031,133100,4452131000,24600,24400,24650,24400,160
|
|
20241031,133000,4448195900,24400,24600,24650,24400,3879
|
|
20241031,132900,4353203550,24650,24650,24650,24600,267
|
|
20241031,132800,4346628650,24700,24650,24700,24650,30
|
|
20241031,132700,4345888950,24650,24650,24650,24500,1419
|
|
20241031,132600,4310970750,24500,24600,24600,24450,570
|
|
20241031,132500,4296976250,24650,24700,24700,24600,1012
|
|
20241031,132400,4272032500,24650,24600,24700,24600,251
|
|
20241031,132300,4265846250,24650,24500,24650,24450,897
|
|
20241031,132200,4243857850,24500,24600,24600,24400,1316
|
|
20241031,132100,4211655600,24550,24600,24600,24550,368
|
|
20241031,132000,4202606800,24600,24600,24650,24550,3232
|
|
20241031,131900,4123094800,24600,24900,24900,24500,10317
|
|
20241031,131800,3869132650,24850,24800,24850,24800,183
|
|
20241031,131700,3864588800,24800,24950,24950,24750,5623
|
|
20241031,131600,3725082700,24950,24950,24950,24950,8
|
|
20241031,131500,3724883100,24900,24850,24900,24850,830
|
|
20241031,131400,3704253050,24850,24950,24950,24850,462
|
|
20241031,131300,3692761200,24900,24950,24950,24900,282
|
|
20241031,131200,3685736900,24900,24950,24950,24900,1268
|
|
20241031,131100,3654163350,24900,25000,25000,24900,1958
|
|
20241031,131000,3605254800,25050,25000,25050,25000,233
|
|
20241031,130900,3599424600,25100,25000,25100,25000,146
|
|
20241031,130800,3595766100,25000,25050,25100,25000,419
|
|
20241031,130700,3585279500,25100,25100,25100,25100,10
|
|
20241031,130600,3585028500,25100,25100,25100,25100,1
|
|
20241031,130500,3585003400,25100,25100,25100,25100,7
|
|
20241031,130400,3584827700,25050,25150,25150,25050,50
|
|
20241031,130300,3583570300,25100,25100,25150,25100,99
|
|
20241031,130200,3581083700,25050,25050,25050,25050,0
|
|
20241031,130100,3581083700,25050,25200,25200,25050,801
|
|
20241031,130000,3560993600,25200,25150,25200,25050,453
|
|
20241031,125900,3549609300,25150,25200,25200,25050,323
|
|
20241031,125800,3541503350,25250,25250,25300,25250,91
|
|
20241031,125700,3539205550,25250,25250,25250,25250,0
|
|
20241031,125600,3539205550,25250,25150,25250,25150,387
|
|
20241031,125500,3529452950,25150,25150,25150,25150,34
|
|
20241031,125400,3528597850,25100,25050,25100,25000,74
|
|
20241031,125300,3526742300,25000,25100,25100,25000,62
|
|
20241031,125200,3525190700,25000,25100,25100,25000,912
|
|
20241031,125100,3502378800,25050,25050,25050,25050,9
|
|
20241031,125000,3502153350,25050,25050,25100,25000,204
|
|
20241031,124900,3497046350,25100,25100,25150,25100,32
|
|
20241031,124800,3496243050,25150,25150,25150,25150,95
|
|
20241031,124700,3493853800,25150,25150,25150,25150,40
|
|
20241031,124600,3492847800,25150,25150,25150,25150,36
|
|
20241031,124500,3491942400,25150,25000,25150,25000,447
|
|
20241031,124400,3480749200,25000,25100,25100,25000,144
|
|
20241031,124300,3477143600,25100,25050,25100,25050,151
|
|
20241031,124200,3473360150,25050,25050,25050,25050,91
|
|
20241031,124100,3471080600,25050,25150,25150,25050,215
|
|
20241031,124000,3465693350,25100,25100,25100,25100,48
|
|
20241031,123900,3464488550,25150,25150,25150,25150,49
|
|
20241031,123800,3463256200,25000,25100,25150,25000,340
|
|
20241031,123700,3454744300,25100,25100,25100,25100,8
|
|
20241031,123600,3454543500,25000,25100,25150,25000,464
|
|
20241031,123500,3442934300,25000,25200,25200,25000,223
|
|
20241031,123400,3437349000,25100,25050,25150,25050,15
|
|
20241031,123300,3436972050,25100,25150,25150,25100,204
|
|
20241031,123200,3431844000,25100,25050,25100,25000,605
|
|
20241031,123100,3416695300,25100,25100,25100,25100,152
|
|
20241031,123000,3412880100,25100,25150,25150,25100,91
|
|
20241031,122900,3410593550,25100,25100,25100,25100,89
|
|
20241031,122800,3408359650,25100,25100,25100,25100,3
|
|
20241031,122700,3408284350,25100,25050,25150,25000,470
|
|
20241031,122600,3396518300,25050,25150,25150,25050,599
|
|
20241031,122500,3381512600,25150,25150,25150,25100,59
|
|
20241031,122400,3380028800,25150,25150,25150,25150,2
|
|
20241031,122300,3379978500,25200,25150,25200,25100,204
|
|
20241031,122200,3374850650,25150,25050,25150,25050,33
|
|
20241031,122100,3374022800,25100,25150,25150,25100,729
|
|
20241031,122000,3355694950,25250,25250,25250,25250,49
|
|
20241031,121900,3354457700,25200,25200,25200,25150,71
|
|
20241031,121800,3352669450,25200,25250,25250,25200,101
|
|
20241031,121700,3350123700,25200,25200,25200,25200,582
|
|
20241031,121600,3335457300,25150,25150,25150,25150,220
|
|
20241031,121500,3329924300,25100,25100,25100,25100,285
|
|
20241031,121400,3322770800,25050,25100,25100,25050,88
|
|
20241031,121300,3320563400,25050,25100,25100,25050,94
|
|
20241031,121200,3318206500,25100,25100,25100,25050,142
|
|
20241031,121100,3314649100,25100,25100,25100,25100,51
|
|
20241031,121000,3313369000,25100,25100,25100,25050,159
|
|
20241031,120900,3309383100,25100,25050,25100,25050,126
|
|
20241031,120800,3306220650,25100,25100,25100,25100,82
|
|
20241031,120700,3304162450,25100,25050,25100,25050,4
|
|
20241031,120600,3304062150,25100,25050,25100,25050,57
|
|
20241031,120500,3302631600,25050,25100,25100,25000,125
|
|
20241031,120400,3299501550,25000,25100,25100,25000,659
|
|
20241031,120300,3283008300,25050,25050,25050,25000,325
|
|
20241031,120200,3274878600,25050,25100,25100,25050,194
|
|
20241031,120100,3270016450,25050,25050,25050,25050,0
|
|
20241031,120000,3270016450,25050,25050,25050,25000,214
|
|
20241031,115900,3264660750,25000,25050,25050,25000,248
|
|
20241031,115800,3258450850,25000,25100,25150,25000,663
|
|
20241031,115700,3241854450,25150,25150,25150,25150,13
|
|
20241031,115600,3241527500,25150,25100,25200,25100,101
|
|
20241031,115500,3238985400,25050,25100,25100,25050,45
|
|
20241031,115400,3237855950,25100,25100,25100,25100,47
|
|
20241031,115300,3236676250,25100,25100,25100,25100,17
|
|
20241031,115200,3236249550,25100,25100,25100,25050,200
|
|
20241031,115100,3231235350,25100,25150,25150,25100,168
|
|
20241031,115000,3227017650,25200,25150,25200,25150,101
|
|
20241031,114900,3224475000,25100,25200,25200,25100,58
|
|
20241031,114800,3223014200,25100,25150,25150,25100,108
|
|
20241031,114700,3220298050,25150,25100,25150,25100,26
|
|
20241031,114600,3219644250,25100,25150,25150,25100,336
|
|
20241031,114500,3211207150,25150,25150,25150,25150,61
|
|
20241031,114400,3209673000,25150,25100,25150,25100,21
|
|
20241031,114300,3209144900,25100,25150,25150,25100,174
|
|
20241031,114200,3204773750,25150,25150,25150,25150,2
|
|
20241031,114100,3204723450,25150,25200,25200,25150,237
|
|
20241031,114000,3198762400,25200,25150,25200,25150,116
|
|
20241031,113900,3195840050,25150,25100,25150,25050,739
|
|
20241031,113800,3177295650,25150,25200,25200,25100,342
|
|
20241031,113700,3168707400,25200,25200,25200,25200,53
|
|
20241031,113600,3167371800,25150,25200,25200,25150,714
|
|
20241031,113500,3149392350,25150,25100,25150,25100,111
|
|
20241031,113400,3146601600,25100,25100,25100,25050,74
|
|
20241031,113300,3144744550,25050,25150,25150,25050,112
|
|
20241031,113200,3141930800,25150,25200,25200,25100,86
|
|
20241031,113100,3139767800,25150,25100,25150,25100,300
|
|
20241031,113000,3132231800,24950,25050,25100,24950,286
|
|
20241031,112900,3125088300,25050,25000,25100,24950,129
|
|
20241031,112800,3121861500,25000,25050,25050,25000,1486
|
|
20241031,112700,3084707250,25050,25100,25100,25050,587
|
|
20241031,112600,3070000750,25100,25250,25250,25000,1208
|
|
20241031,112500,3039726550,25250,25200,25250,25200,92
|
|
20241031,112400,3037407650,25150,25150,25150,25150,109
|
|
20241031,112300,3034666300,25050,25150,25150,25050,201
|
|
20241031,112200,3029628700,25200,25200,25200,25100,82
|
|
20241031,112100,3027563950,25200,25150,25200,25100,164
|
|
20241031,112000,3023432550,25100,25050,25200,25050,78
|
|
20241031,111900,3021473000,25050,25100,25100,25050,1057
|
|
20241031,111800,2994993950,25150,25050,25150,25050,483
|
|
20241031,111700,2982888250,25050,25200,25200,25000,1616
|
|
20241031,111600,2942433700,25100,25200,25200,25100,396
|
|
20241031,111500,2932466550,25250,25250,25250,25250,71
|
|
20241031,111400,2930673800,25300,25350,25400,25100,5511
|
|
20241031,111300,2791960050,25400,25600,25650,25400,552
|
|
20241031,111200,2777912050,25600,25450,25600,25450,48
|
|
20241031,111100,2776688800,25350,25650,25650,25350,2325
|
|
20241031,111000,2717417250,25600,25650,25650,25600,80
|
|
20241031,110900,2715368150,25650,25600,25650,25600,110
|
|
20241031,110800,2712547650,25650,25650,25700,25650,368
|
|
20241031,110700,2703107600,25600,25650,25650,25600,79
|
|
20241031,110600,2701084650,25600,25600,25600,25550,382
|
|
20241031,110500,2691309400,25600,25600,25600,25600,30
|
|
20241031,110400,2690541400,25600,25550,25650,25550,387
|
|
20241031,110300,2680636100,25550,25650,25650,25550,199
|
|
20241031,110200,2675541150,25650,25650,25650,25500,26
|
|
20241031,110100,2674875200,25500,25700,25700,25500,1478
|
|
20241031,110000,2637102650,25650,25700,25700,25600,244
|
|
20241031,105900,2630839500,25650,25650,25650,25650,67
|
|
20241031,105800,2629120950,25650,25650,25650,25600,74
|
|
20241031,105700,2627225250,25650,25600,25700,25600,110
|
|
20241031,105600,2624404400,25650,25650,25650,25650,25
|
|
20241031,105500,2623763150,25650,25700,25700,25650,174
|
|
20241031,105400,2619299200,25700,25750,25750,25700,96
|
|
20241031,105300,2616829550,25700,25700,25750,25700,105
|
|
20241031,105200,2614130950,25700,25750,25750,25650,386
|
|
20241031,105100,2604217600,25750,25800,25800,25700,133
|
|
20241031,105000,2600791800,25800,25750,25800,25750,84
|
|
20241031,104900,2598625100,25800,25850,25850,25800,99
|
|
20241031,104800,2596066250,25850,25850,25850,25750,191
|
|
20241031,104700,2591135050,25800,25800,25800,25800,76
|
|
20241031,104600,2589174250,25800,25850,25850,25750,53
|
|
20241031,104500,2587806700,25850,25800,25850,25800,230
|
|
20241031,104400,2581865350,25800,25800,25800,25800,193
|
|
20241031,104300,2576885950,25750,25700,25750,25700,237
|
|
20241031,104200,2570791200,25800,25850,25850,25750,207
|
|
20241031,104100,2565455600,25850,25800,25850,25750,687
|
|
20241031,104000,2547737250,25850,25850,25900,25750,1269
|
|
20241031,103900,2515037850,25900,25850,25900,25850,242
|
|
20241031,103800,2508774400,25850,25800,25900,25800,233
|
|
20241031,103700,2502753600,25800,25850,25900,25800,426
|
|
20241031,103600,2491737850,25850,25850,25900,25850,327
|
|
20241031,103500,2483284850,25850,25750,25850,25750,457
|
|
20241031,103400,2471487450,25800,25650,25800,25650,2579
|
|
20241031,103300,2405243300,25600,25650,25650,25600,159
|
|
20241031,103200,2401168850,25650,25650,25650,25650,427
|
|
20241031,103100,2390216300,25600,25600,25650,25600,73
|
|
20241031,103000,2388347150,25600,25550,25650,25550,728
|
|
20241031,102900,2369714000,25600,25550,25600,25550,115
|
|
20241031,102800,2366775700,25550,25550,25550,25550,58
|
|
20241031,102700,2365293800,25550,25550,25550,25500,63
|
|
20241031,102600,2363684400,25550,25500,25550,25400,182
|
|
20241031,102500,2359041350,25550,25600,25600,25550,159
|
|
20241031,102400,2354976050,25600,25500,25600,25500,646
|
|
20241031,102300,2338468950,25450,25350,25450,25350,208
|
|
20241031,102200,2333184850,25400,25450,25450,25400,226
|
|
20241031,102100,2327443600,25450,25450,25450,25450,30
|
|
20241031,102000,2326680100,25500,25450,25500,25450,40
|
|
20241031,101900,2325661150,25500,25500,25500,25450,74
|
|
20241031,101800,2323774850,25450,25500,25500,25450,55
|
|
20241031,101700,2322372400,25500,25550,25550,25500,54
|
|
20241031,101600,2320992950,25600,25600,25600,25600,122
|
|
20241031,101500,2317869750,25600,25550,25600,25350,1176
|
|
20241031,101400,2287857450,25600,25600,25650,25550,100
|
|
20241031,101300,2285297350,25600,25550,25600,25450,366
|
|
20241031,101200,2275962500,25600,25600,25650,25600,70
|
|
20241031,101100,2274170400,25600,25600,25600,25550,584
|
|
20241031,101000,2259231000,25650,25600,25650,25600,103
|
|
20241031,100900,2256590650,25600,25550,25600,25450,918
|
|
20241031,100800,2233147350,25450,25550,25600,25350,541
|
|
20241031,100700,2219367200,25550,25500,25550,25450,121
|
|
20241031,100600,2216278900,25500,25500,25550,25500,53
|
|
20241031,100500,2214926950,25500,25550,25550,25500,206
|
|
20241031,100400,2209665000,25550,25550,25600,25350,242
|
|
20241031,100300,2203504500,25550,25500,25600,25500,61
|
|
20241031,100200,2201946900,25400,25500,25500,25400,51
|
|
20241031,100100,2200651300,25500,25500,25500,25400,276
|
|
20241031,100000,2193621700,25500,25500,25500,25500,41
|
|
20241031,095900,2192576200,25500,25650,25650,25500,844
|
|
20241031,095800,2170989950,25600,25550,25600,25550,540
|
|
20241031,095700,2157171300,25550,25600,25600,25450,2044
|
|
20241031,095600,2105143400,25550,25550,25550,25550,10
|
|
20241031,095500,2104887900,25600,25250,25600,25250,1781
|
|
20241031,095400,2059537500,25400,25400,25400,25300,106
|
|
20241031,095300,2056852200,25400,25350,25400,25300,193
|
|
20241031,095200,2051962850,25350,25350,25350,25300,267
|
|
20241031,095100,2045194450,25350,25350,25350,25300,40
|
|
20241031,095000,2044180700,25350,25450,25450,25350,58
|
|
20241031,094900,2042707500,25450,25350,25450,25300,243
|
|
20241031,094800,2036536600,25350,25250,25350,25200,186
|
|
20241031,094700,2031836750,25200,25250,25300,25200,945
|
|
20241031,094600,2007977150,25250,25250,25300,25250,1145
|
|
20241031,094500,1979060600,25250,25450,25450,25250,436
|
|
20241031,094400,1968027850,25450,25500,25500,25350,135
|
|
20241031,094300,1964591800,25500,25300,25500,25300,809
|
|
20241031,094200,1944102200,25300,25350,25350,25250,253
|
|
20241031,094100,1937704150,25350,25350,25350,25300,151
|
|
20241031,094000,1933882100,25350,25300,25350,25300,222
|
|
20241031,093900,1928263850,25350,25600,25600,25350,1057
|
|
20241031,093800,1901414150,25450,25450,25550,25450,66
|
|
20241031,093700,1899732350,25400,25300,25400,25300,187
|
|
20241031,093600,1894995150,25300,25400,25400,25300,735
|
|
20241031,093500,1876354700,25500,25500,25600,25400,362
|
|
20241031,093400,1867147000,25600,25500,25650,25400,1254
|
|
20241031,093300,1835142000,25450,25600,25600,25450,2254
|
|
20241031,093200,1777698750,25600,25650,25650,25600,95
|
|
20241031,093100,1775263450,25650,25700,25700,25600,522
|
|
20241031,093000,1761856600,25750,25650,25750,25600,491
|
|
20241031,092900,1749248400,25750,25600,25750,25600,479
|
|
20241031,092800,1736946450,25600,25600,25700,25500,951
|
|
20241031,092700,1712612650,25750,25800,25850,25650,3622
|
|
20241031,092600,1619547200,25800,25600,25800,25600,1930
|
|
20241031,092500,1569937900,25600,25600,25600,25550,1020
|
|
20241031,092400,1543842050,25550,25500,25600,25400,2607
|
|
20241031,092300,1477283650,25450,25250,25450,25200,2609
|
|
20241031,092200,1411358350,25250,25200,25450,25150,4872
|
|
20241031,092100,1287781050,25200,25300,25300,25150,2446
|
|
20241031,092000,1226127100,25350,25300,25450,25250,2489
|
|
20241031,091900,1163136800,25300,25300,25300,25150,821
|
|
20241031,091800,1142462000,25250,25250,25300,25250,1128
|
|
20241031,091700,1113973700,25200,25000,25200,24950,1868
|
|
20241031,091600,1067069900,24950,25000,25000,24950,344
|
|
20241031,091500,1058478150,24900,24900,24950,24750,4931
|
|
20241031,091400,936076000,24900,24900,24950,24900,1453
|
|
20241031,091300,899875700,24900,24900,25000,24900,314
|
|
20241031,091200,892036900,25000,24950,25150,24950,1952
|
|
20241031,091100,843140550,24950,24850,25000,24850,153
|
|
20241031,091000,839319450,25000,24800,25000,24800,617
|
|
20241031,090900,823978350,24800,24800,24900,24750,2446
|
|
20241031,090800,763319300,24800,25000,25150,24800,1636
|
|
20241031,090700,722554200,25050,24800,25050,24800,2588
|
|
20241031,090600,658014100,24850,24700,24950,24650,2008
|
|
20241031,090500,608238800,24850,24850,24850,24500,8694
|
|
20241031,090400,393790450,24900,25050,25100,24900,1271
|
|
20241031,090300,362067750,25100,25050,25100,24950,2932
|
|
20241031,090200,288780650,25100,25100,25200,25000,2769
|
|
20241031,090100,219314850,25100,25150,25350,25050,796
|
|
20241031,090000,199218950,25000,24950,25350,24750,7988
|