724 lines
41 KiB
CSV
724 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,210100,17578693500,357000,357000,357000,357000,1653
|
|
20231031,210000,17578693500,357000,357000,357000,357000,0
|
|
20231031,205900,17578693500,357000,357000,357000,357000,0
|
|
20231031,205800,17578693500,357000,357000,357000,357000,0
|
|
20231031,205700,17578693500,357000,357000,357000,357000,0
|
|
20231031,205600,17578693500,357000,357000,357000,357000,0
|
|
20231031,205500,17578693500,357000,357000,357000,357000,0
|
|
20231031,205400,17578693500,357000,357000,357000,357000,0
|
|
20231031,205300,17578693500,357000,357000,357000,357000,0
|
|
20231031,205200,17578693500,357000,357000,357000,357000,0
|
|
20231031,205100,17578693500,357000,357000,357000,357000,0
|
|
20231031,205000,17578693500,357000,357000,357000,357000,0
|
|
20231031,204900,17578693500,357000,357000,357000,357000,0
|
|
20231031,204800,17578693500,357000,357000,357000,357000,0
|
|
20231031,204700,17578693500,357000,357000,357000,357000,0
|
|
20231031,204600,17578693500,357000,357000,357000,357000,0
|
|
20231031,204500,17578693500,357000,357000,357000,357000,0
|
|
20231031,204400,17578693500,357000,357000,357000,357000,0
|
|
20231031,204300,17578693500,357000,357000,357000,357000,0
|
|
20231031,204200,17578693500,357000,357000,357000,357000,0
|
|
20231031,204100,17578693500,357000,357000,357000,357000,0
|
|
20231031,204000,17578693500,357000,357000,357000,357000,0
|
|
20231031,203900,17578693500,357000,357000,357000,357000,0
|
|
20231031,203800,17578693500,357000,357000,357000,357000,0
|
|
20231031,203700,17578693500,357000,357000,357000,357000,0
|
|
20231031,203600,17578693500,357000,357000,357000,357000,0
|
|
20231031,203500,17578693500,357000,357000,357000,357000,0
|
|
20231031,203400,17578693500,357000,357000,357000,357000,0
|
|
20231031,203300,17578693500,357000,357000,357000,357000,0
|
|
20231031,203200,17578693500,357000,357000,357000,357000,0
|
|
20231031,203100,17578693500,357000,357000,357000,357000,1653
|
|
20231031,203000,17578693500,357000,357000,357000,357000,0
|
|
20231031,202900,17578693500,357000,357000,357000,357000,0
|
|
20231031,202800,17578693500,357000,357000,357000,357000,0
|
|
20231031,202700,17578693500,357000,357000,357000,357000,0
|
|
20231031,202600,17578693500,357000,357000,357000,357000,0
|
|
20231031,202500,17578693500,357000,357000,357000,357000,0
|
|
20231031,202400,17578693500,357000,357000,357000,357000,0
|
|
20231031,202300,17578693500,357000,357000,357000,357000,0
|
|
20231031,202200,17578693500,357000,357000,357000,357000,0
|
|
20231031,202100,17578693500,357000,357000,357000,357000,0
|
|
20231031,202000,17578693500,357000,357000,357000,357000,0
|
|
20231031,201900,17578693500,357000,357000,357000,357000,0
|
|
20231031,201800,17578693500,357000,357000,357000,357000,0
|
|
20231031,201700,17578693500,357000,357000,357000,357000,0
|
|
20231031,201600,17578693500,357000,357000,357000,357000,0
|
|
20231031,201500,17578693500,357000,357000,357000,357000,0
|
|
20231031,201400,17578693500,357000,357000,357000,357000,0
|
|
20231031,201300,17578693500,357000,357000,357000,357000,0
|
|
20231031,201200,17578693500,357000,357000,357000,357000,0
|
|
20231031,201100,17578693500,357000,357000,357000,357000,0
|
|
20231031,201000,17578693500,357000,357000,357000,357000,0
|
|
20231031,200900,17578693500,357000,357000,357000,357000,0
|
|
20231031,200800,17578693500,357000,357000,357000,357000,0
|
|
20231031,200700,17578693500,357000,357000,357000,357000,0
|
|
20231031,200600,17578693500,357000,357000,357000,357000,0
|
|
20231031,200500,17578693500,357000,357000,357000,357000,0
|
|
20231031,200400,17578693500,357000,357000,357000,357000,0
|
|
20231031,200300,17578693500,357000,357000,357000,357000,0
|
|
20231031,200200,17578693500,357000,357000,357000,357000,0
|
|
20231031,200100,17578693500,357000,357000,357000,357000,1653
|
|
20231031,200000,17578693500,357000,357000,357000,357000,0
|
|
20231031,195900,17578693500,357000,357000,357000,357000,0
|
|
20231031,195800,17578693500,357000,357000,357000,357000,0
|
|
20231031,195700,17578693500,357000,357000,357000,357000,0
|
|
20231031,195600,17578693500,357000,357000,357000,357000,0
|
|
20231031,195500,17578693500,357000,357000,357000,357000,0
|
|
20231031,195400,17578693500,357000,357000,357000,357000,0
|
|
20231031,195300,17578693500,357000,357000,357000,357000,0
|
|
20231031,195200,17578693500,357000,357000,357000,357000,0
|
|
20231031,195100,17578693500,357000,357000,357000,357000,0
|
|
20231031,195000,17578693500,357000,357000,357000,357000,0
|
|
20231031,194900,17578693500,357000,357000,357000,357000,0
|
|
20231031,194800,17578693500,357000,357000,357000,357000,0
|
|
20231031,194700,17578693500,357000,357000,357000,357000,0
|
|
20231031,194600,17578693500,357000,357000,357000,357000,0
|
|
20231031,194500,17578693500,357000,357000,357000,357000,0
|
|
20231031,194400,17578693500,357000,357000,357000,357000,0
|
|
20231031,194300,17578693500,357000,357000,357000,357000,0
|
|
20231031,194200,17578693500,357000,357000,357000,357000,0
|
|
20231031,194100,17578693500,357000,357000,357000,357000,0
|
|
20231031,194000,17578693500,357000,357000,357000,357000,0
|
|
20231031,193900,17578693500,357000,357000,357000,357000,0
|
|
20231031,193800,17578693500,357000,357000,357000,357000,0
|
|
20231031,193700,17578693500,357000,357000,357000,357000,0
|
|
20231031,193600,17578693500,357000,357000,357000,357000,0
|
|
20231031,193500,17578693500,357000,357000,357000,357000,0
|
|
20231031,193400,17578693500,357000,357000,357000,357000,0
|
|
20231031,193300,17578693500,357000,357000,357000,357000,0
|
|
20231031,193200,17578693500,357000,357000,357000,357000,0
|
|
20231031,193100,17578693500,357000,357000,357000,357000,1653
|
|
20231031,193000,17578693500,357000,357000,357000,357000,0
|
|
20231031,192900,17578693500,357000,357000,357000,357000,0
|
|
20231031,192800,17578693500,357000,357000,357000,357000,0
|
|
20231031,192700,17578693500,357000,357000,357000,357000,0
|
|
20231031,192600,17578693500,357000,357000,357000,357000,0
|
|
20231031,192500,17578693500,357000,357000,357000,357000,0
|
|
20231031,192400,17578693500,357000,357000,357000,357000,0
|
|
20231031,192300,17578693500,357000,357000,357000,357000,0
|
|
20231031,192200,17578693500,357000,357000,357000,357000,0
|
|
20231031,192100,17578693500,357000,357000,357000,357000,0
|
|
20231031,192000,17578693500,357000,357000,357000,357000,0
|
|
20231031,191900,17578693500,357000,357000,357000,357000,0
|
|
20231031,191800,17578693500,357000,357000,357000,357000,0
|
|
20231031,191700,17578693500,357000,357000,357000,357000,0
|
|
20231031,191600,17578693500,357000,357000,357000,357000,0
|
|
20231031,191500,17578693500,357000,357000,357000,357000,0
|
|
20231031,191400,17578693500,357000,357000,357000,357000,0
|
|
20231031,191300,17578693500,357000,357000,357000,357000,0
|
|
20231031,191200,17578693500,357000,357000,357000,357000,0
|
|
20231031,191100,17578693500,357000,357000,357000,357000,0
|
|
20231031,191000,17578693500,357000,357000,357000,357000,0
|
|
20231031,190900,17578693500,357000,357000,357000,357000,0
|
|
20231031,190800,17578693500,357000,357000,357000,357000,0
|
|
20231031,190700,17578693500,357000,357000,357000,357000,0
|
|
20231031,190600,17578693500,357000,357000,357000,357000,0
|
|
20231031,190500,17578693500,357000,357000,357000,357000,0
|
|
20231031,190400,17578693500,357000,357000,357000,357000,0
|
|
20231031,190300,17578693500,357000,357000,357000,357000,0
|
|
20231031,190200,17578693500,357000,357000,357000,357000,0
|
|
20231031,190100,17578693500,357000,357000,357000,357000,1653
|
|
20231031,190000,17578693500,357000,357000,357000,357000,0
|
|
20231031,185900,17578693500,357000,357000,357000,357000,0
|
|
20231031,185800,17578693500,357000,357000,357000,357000,0
|
|
20231031,185700,17578693500,357000,357000,357000,357000,0
|
|
20231031,185600,17578693500,357000,357000,357000,357000,0
|
|
20231031,185500,17578693500,357000,357000,357000,357000,0
|
|
20231031,185400,17578693500,357000,357000,357000,357000,0
|
|
20231031,185300,17578693500,357000,357000,357000,357000,0
|
|
20231031,185200,17578693500,357000,357000,357000,357000,0
|
|
20231031,185100,17578693500,357000,357000,357000,357000,0
|
|
20231031,185000,17578693500,357000,357000,357000,357000,0
|
|
20231031,184900,17578693500,357000,357000,357000,357000,0
|
|
20231031,184800,17578693500,357000,357000,357000,357000,0
|
|
20231031,184700,17578693500,357000,357000,357000,357000,0
|
|
20231031,184600,17578693500,357000,357000,357000,357000,0
|
|
20231031,184500,17578693500,357000,357000,357000,357000,0
|
|
20231031,184400,17578693500,357000,357000,357000,357000,0
|
|
20231031,184300,17578693500,357000,357000,357000,357000,0
|
|
20231031,184200,17578693500,357000,357000,357000,357000,0
|
|
20231031,184100,17578693500,357000,357000,357000,357000,0
|
|
20231031,184000,17578693500,357000,357000,357000,357000,0
|
|
20231031,183900,17578693500,357000,357000,357000,357000,0
|
|
20231031,183800,17578693500,357000,357000,357000,357000,0
|
|
20231031,183700,17578693500,357000,357000,357000,357000,0
|
|
20231031,183600,17578693500,357000,357000,357000,357000,0
|
|
20231031,183500,17578693500,357000,357000,357000,357000,0
|
|
20231031,183400,17578693500,357000,357000,357000,357000,0
|
|
20231031,183300,17578693500,357000,357000,357000,357000,0
|
|
20231031,183200,17578693500,357000,357000,357000,357000,0
|
|
20231031,183100,17578693500,357000,357000,357000,357000,1653
|
|
20231031,183000,17578693500,357000,357000,357000,357000,0
|
|
20231031,182900,17578693500,357000,357000,357000,357000,0
|
|
20231031,182800,17578693500,357000,357000,357000,357000,0
|
|
20231031,182700,17578693500,357000,357000,357000,357000,0
|
|
20231031,182600,17578693500,357000,357000,357000,357000,0
|
|
20231031,182500,17578693500,357000,357000,357000,357000,0
|
|
20231031,182400,17578693500,357000,357000,357000,357000,0
|
|
20231031,182300,17578693500,357000,357000,357000,357000,0
|
|
20231031,182200,17578693500,357000,357000,357000,357000,0
|
|
20231031,182100,17578693500,357000,357000,357000,357000,0
|
|
20231031,182000,17578693500,357000,357000,357000,357000,0
|
|
20231031,181900,17578693500,357000,357000,357000,357000,0
|
|
20231031,181800,17578693500,357000,357000,357000,357000,0
|
|
20231031,181700,17578693500,357000,357000,357000,357000,0
|
|
20231031,181600,17578693500,357000,357000,357000,357000,0
|
|
20231031,181500,17578693500,357000,357000,357000,357000,0
|
|
20231031,181400,17578693500,357000,357000,357000,357000,0
|
|
20231031,181300,17578693500,357000,357000,357000,357000,0
|
|
20231031,181200,17578693500,357000,357000,357000,357000,0
|
|
20231031,181100,17578693500,357000,357000,357000,357000,0
|
|
20231031,181000,17578693500,357000,357000,357000,357000,0
|
|
20231031,180900,17578693500,357000,357000,357000,357000,0
|
|
20231031,180800,17578693500,357000,357000,357000,357000,0
|
|
20231031,180700,17578693500,357000,357000,357000,357000,0
|
|
20231031,180600,17578693500,357000,357000,357000,357000,0
|
|
20231031,180500,17578693500,357000,357000,357000,357000,0
|
|
20231031,180400,17578693500,357000,357000,357000,357000,0
|
|
20231031,180300,17578693500,357000,357000,357000,357000,0
|
|
20231031,180200,17578693500,357000,357000,357000,357000,0
|
|
20231031,180100,17578693500,357000,357000,357000,357000,1653
|
|
20231031,180000,17578693500,357000,357000,357000,357000,0
|
|
20231031,175900,17578693500,357000,357000,357000,357000,0
|
|
20231031,175800,17578693500,357000,357000,357000,357000,0
|
|
20231031,175700,17578693500,357000,357000,357000,357000,0
|
|
20231031,175600,17578693500,357000,357000,357000,357000,0
|
|
20231031,175500,17578693500,357000,357000,357000,357000,0
|
|
20231031,175400,17578693500,357000,357000,357000,357000,0
|
|
20231031,175300,17578693500,357000,357000,357000,357000,0
|
|
20231031,175200,17578693500,357000,357000,357000,357000,0
|
|
20231031,175100,17578693500,357000,357000,357000,357000,0
|
|
20231031,175000,17578693500,357000,357000,357000,357000,0
|
|
20231031,174900,17578693500,357000,357000,357000,357000,0
|
|
20231031,174800,17578693500,357000,357000,357000,357000,0
|
|
20231031,174700,17578693500,357000,357000,357000,357000,0
|
|
20231031,174600,17578693500,357000,357000,357000,357000,0
|
|
20231031,174500,17578693500,357000,357000,357000,357000,0
|
|
20231031,174400,17578693500,357000,357000,357000,357000,0
|
|
20231031,174300,17578693500,357000,357000,357000,357000,0
|
|
20231031,174200,17578693500,357000,357000,357000,357000,0
|
|
20231031,174100,17578693500,357000,357000,357000,357000,0
|
|
20231031,174000,17578693500,357000,357000,357000,357000,0
|
|
20231031,173900,17578693500,357000,357000,357000,357000,0
|
|
20231031,173800,17578693500,357000,357000,357000,357000,0
|
|
20231031,173700,17578693500,357000,357000,357000,357000,0
|
|
20231031,173600,17578693500,357000,357000,357000,357000,0
|
|
20231031,173500,17578693500,357000,357000,357000,357000,0
|
|
20231031,173400,17578693500,357000,357000,357000,357000,0
|
|
20231031,173300,17578693500,357000,357000,357000,357000,0
|
|
20231031,173200,17578693500,357000,357000,357000,357000,0
|
|
20231031,173100,17578693500,357000,357000,357000,357000,1653
|
|
20231031,173000,17578693500,357000,357000,357000,357000,0
|
|
20231031,172900,17578693500,357000,357000,357000,357000,0
|
|
20231031,172800,17578693500,357000,357000,357000,357000,0
|
|
20231031,172700,17578693500,357000,357000,357000,357000,0
|
|
20231031,172600,17578693500,357000,357000,357000,357000,0
|
|
20231031,172500,17578693500,357000,357000,357000,357000,0
|
|
20231031,172400,17578693500,357000,357000,357000,357000,0
|
|
20231031,172300,17578693500,357000,357000,357000,357000,0
|
|
20231031,172200,17578693500,357000,357000,357000,357000,0
|
|
20231031,172100,17578693500,357000,357000,357000,357000,0
|
|
20231031,172000,17578693500,357000,357000,357000,357000,0
|
|
20231031,171900,17578693500,357000,357000,357000,357000,0
|
|
20231031,171800,17578693500,357000,357000,357000,357000,0
|
|
20231031,171700,17578693500,357000,357000,357000,357000,0
|
|
20231031,171600,17578693500,357000,357000,357000,357000,0
|
|
20231031,171500,17578693500,357000,357000,357000,357000,0
|
|
20231031,171400,17578693500,357000,357000,357000,357000,0
|
|
20231031,171300,17578693500,357000,357000,357000,357000,0
|
|
20231031,171200,17578693500,357000,357000,357000,357000,0
|
|
20231031,171100,17578693500,357000,357000,357000,357000,0
|
|
20231031,171000,17578693500,357000,357000,357000,357000,0
|
|
20231031,170900,17578693500,357000,357000,357000,357000,0
|
|
20231031,170800,17578693500,357000,357000,357000,357000,0
|
|
20231031,170700,17578693500,357000,357000,357000,357000,0
|
|
20231031,170600,17578693500,357000,357000,357000,357000,0
|
|
20231031,170500,17578693500,357000,357000,357000,357000,0
|
|
20231031,170400,17578693500,357000,357000,357000,357000,0
|
|
20231031,170300,17578693500,357000,357000,357000,357000,0
|
|
20231031,170200,17578693500,357000,357000,357000,357000,0
|
|
20231031,170100,17578693500,357000,357000,357000,357000,1653
|
|
20231031,170000,17578693500,357000,357000,357000,357000,0
|
|
20231031,165900,17578693500,357000,357000,357000,357000,0
|
|
20231031,165800,17578693500,357000,357000,357000,357000,0
|
|
20231031,165700,17578693500,357000,357000,357000,357000,0
|
|
20231031,165600,17578693500,357000,357000,357000,357000,0
|
|
20231031,165500,17578693500,357000,357000,357000,357000,0
|
|
20231031,165400,17578693500,357000,357000,357000,357000,0
|
|
20231031,165300,17578693500,357000,357000,357000,357000,0
|
|
20231031,165200,17578693500,357000,357000,357000,357000,0
|
|
20231031,165100,17578693500,357000,357000,357000,357000,0
|
|
20231031,165000,17578693500,357000,357000,357000,357000,0
|
|
20231031,164900,17578693500,357000,357000,357000,357000,0
|
|
20231031,164800,17578693500,357000,357000,357000,357000,0
|
|
20231031,164700,17578693500,357000,357000,357000,357000,0
|
|
20231031,164600,17578693500,357000,357000,357000,357000,0
|
|
20231031,164500,17578693500,357000,357000,357000,357000,0
|
|
20231031,164400,17578693500,357000,357000,357000,357000,0
|
|
20231031,164300,17578693500,357000,357000,357000,357000,0
|
|
20231031,164200,17578693500,357000,357000,357000,357000,0
|
|
20231031,164100,17578693500,357000,357000,357000,357000,0
|
|
20231031,164000,17578693500,357000,357000,357000,357000,0
|
|
20231031,163900,17578693500,357000,357000,357000,357000,0
|
|
20231031,163800,17578693500,357000,357000,357000,357000,0
|
|
20231031,163700,17578693500,357000,357000,357000,357000,0
|
|
20231031,163600,17578693500,357000,357000,357000,357000,0
|
|
20231031,163500,17578693500,357000,357000,357000,357000,0
|
|
20231031,163400,17578693500,357000,357000,357000,357000,0
|
|
20231031,163300,17578693500,357000,357000,357000,357000,0
|
|
20231031,163200,17578693500,357000,357000,357000,357000,0
|
|
20231031,163100,17578693500,357000,357000,357000,357000,1653
|
|
20231031,163000,17578693500,357000,357000,357000,357000,0
|
|
20231031,162900,17578693500,357000,357000,357000,357000,0
|
|
20231031,162800,17578693500,357000,357000,357000,357000,0
|
|
20231031,162700,17578693500,357000,357000,357000,357000,0
|
|
20231031,162600,17578693500,357000,357000,357000,357000,0
|
|
20231031,162500,17578693500,357000,357000,357000,357000,0
|
|
20231031,162400,17578693500,357000,357000,357000,357000,0
|
|
20231031,162300,17578693500,357000,357000,357000,357000,0
|
|
20231031,162200,17578693500,357000,357000,357000,357000,0
|
|
20231031,162100,17578693500,357000,357000,357000,357000,0
|
|
20231031,162000,17578693500,357000,357000,357000,357000,0
|
|
20231031,161900,17578693500,357000,357000,357000,357000,0
|
|
20231031,161800,17578693500,357000,357000,357000,357000,0
|
|
20231031,161700,17578693500,357000,357000,357000,357000,0
|
|
20231031,161600,17578693500,357000,357000,357000,357000,0
|
|
20231031,161500,17578693500,357000,357000,357000,357000,0
|
|
20231031,161400,17578693500,357000,357000,357000,357000,0
|
|
20231031,161300,17578693500,357000,357000,357000,357000,0
|
|
20231031,161200,17578693500,357000,357000,357000,357000,0
|
|
20231031,161100,17578693500,357000,357000,357000,357000,0
|
|
20231031,161000,17578693500,357000,357000,357000,357000,0
|
|
20231031,160900,17578693500,357000,357000,357000,357000,0
|
|
20231031,160800,17578693500,357000,357000,357000,357000,0
|
|
20231031,160700,17578693500,357000,357000,357000,357000,0
|
|
20231031,160600,17578693500,357000,357000,357000,357000,0
|
|
20231031,160500,17578693500,357000,357000,357000,357000,0
|
|
20231031,160400,17578693500,357000,357000,357000,357000,0
|
|
20231031,160300,17578693500,357000,357000,357000,357000,0
|
|
20231031,160200,17578693500,357000,357000,357000,357000,0
|
|
20231031,160100,17578693500,357000,357000,357000,357000,1653
|
|
20231031,160000,17578693500,357000,357000,357000,357000,0
|
|
20231031,155900,17578693500,357000,357000,357000,357000,0
|
|
20231031,155800,17578693500,357000,357000,357000,357000,0
|
|
20231031,155700,17578693500,357000,357000,357000,357000,0
|
|
20231031,155600,17578693500,357000,357000,357000,357000,0
|
|
20231031,155500,17578693500,357000,357000,357000,357000,0
|
|
20231031,155400,17578693500,357000,357000,357000,357000,0
|
|
20231031,155300,17578693500,357000,357000,357000,357000,0
|
|
20231031,155200,17578693500,357000,357000,357000,357000,0
|
|
20231031,155100,17578693500,357000,357000,357000,357000,0
|
|
20231031,155000,17578693500,357000,357000,357000,357000,0
|
|
20231031,154900,17578693500,357000,357000,357000,357000,0
|
|
20231031,154800,17578693500,357000,357000,357000,357000,0
|
|
20231031,154700,17578693500,357000,357000,357000,357000,0
|
|
20231031,154600,17578693500,357000,357000,357000,357000,0
|
|
20231031,154500,17578693500,357000,357000,357000,357000,0
|
|
20231031,154400,17578693500,357000,357000,357000,357000,0
|
|
20231031,154300,17578693500,357000,357000,357000,357000,0
|
|
20231031,154200,17578693500,357000,357000,357000,357000,0
|
|
20231031,154100,17578693500,357000,357000,357000,357000,0
|
|
20231031,154000,17578693500,357000,357000,357000,357000,0
|
|
20231031,153900,17578693500,357000,357000,357000,357000,0
|
|
20231031,153800,17578693500,357000,357000,357000,357000,0
|
|
20231031,153700,17578693500,357000,357000,357000,357000,0
|
|
20231031,153600,17578693500,357000,357000,357000,357000,0
|
|
20231031,153500,17578693500,357000,357000,357000,357000,0
|
|
20231031,153400,17578693500,357000,357000,357000,357000,0
|
|
20231031,153300,17578693500,357000,357000,357000,357000,0
|
|
20231031,153200,17578693500,357000,357000,357000,357000,0
|
|
20231031,153100,17578693500,357000,357000,357000,357000,1653
|
|
20231031,153000,17578693500,357000,357000,357000,357000,1653
|
|
20231031,152900,16988572500,357000,357000,357000,357000,0
|
|
20231031,152800,16988572500,357000,357000,357000,357000,0
|
|
20231031,152700,16988572500,357000,357000,357000,357000,0
|
|
20231031,152600,16988572500,357000,357000,357000,357000,0
|
|
20231031,152500,16988572500,357000,357000,357000,357000,0
|
|
20231031,152400,16988572500,357000,357000,357000,357000,0
|
|
20231031,152300,16988572500,357000,357000,357000,357000,0
|
|
20231031,152200,16988572500,357000,357000,357000,357000,0
|
|
20231031,152100,16988572500,357000,357000,357000,357000,0
|
|
20231031,152000,16988572500,357000,357000,357000,357000,0
|
|
20231031,151900,16988572500,357000,356500,357000,356000,84
|
|
20231031,151800,16958624000,356000,356500,356500,356000,63
|
|
20231031,151700,16936177500,356000,356500,356500,356000,215
|
|
20231031,151600,16859555500,356500,354000,356500,354000,180
|
|
20231031,151500,16795506000,355500,356000,357500,353500,205
|
|
20231031,151400,16722744500,356000,356500,357500,355500,161
|
|
20231031,151300,16665344000,356500,356000,357500,354500,129
|
|
20231031,151200,16619460500,356500,356000,356500,353500,132
|
|
20231031,151100,16572522500,356000,355500,356000,355500,86
|
|
20231031,151000,16541936500,356000,353000,357000,353000,142
|
|
20231031,150900,16491529000,355000,355000,356000,353500,205
|
|
20231031,150800,16418812000,354500,354500,355000,354000,126
|
|
20231031,150700,16374143000,354500,354000,355000,353000,185
|
|
20231031,150600,16308599500,354500,353500,354500,353000,180
|
|
20231031,150500,16244953000,353500,354500,355000,353500,186
|
|
20231031,150400,16179062000,354000,354000,356000,354000,146
|
|
20231031,150300,16127307000,354000,356000,357000,354000,169
|
|
20231031,150200,16067300500,356000,355500,356500,355500,139
|
|
20231031,150100,16017861500,355500,358000,358500,355500,580
|
|
20231031,150000,15810475500,358000,358000,358500,358000,135
|
|
20231031,145900,15762124000,358500,358500,359000,358000,196
|
|
20231031,145800,15691860500,358500,358500,359000,358000,596
|
|
20231031,145700,15477956000,358500,359000,359000,358000,295
|
|
20231031,145600,15372180500,358500,357500,359000,357500,201
|
|
20231031,145500,15300171500,358000,358000,358500,357500,164
|
|
20231031,145400,15241425500,358500,357500,358500,357500,240
|
|
20231031,145300,15155459000,357500,358000,358500,357500,145
|
|
20231031,145200,15103569500,358000,356000,358500,356000,152
|
|
20231031,145100,15049245000,356000,357500,358000,356000,131
|
|
20231031,145000,15002481500,357500,358000,358500,356000,145
|
|
20231031,144900,14950686000,358500,357500,358500,356500,179
|
|
20231031,144800,14886653000,358000,358000,358500,357000,155
|
|
20231031,144700,14831210000,358500,357000,358500,357000,255
|
|
20231031,144600,14739926500,357000,357500,358500,357000,146
|
|
20231031,144500,14687685500,358500,358000,358500,357500,174
|
|
20231031,144400,14625411000,358000,357000,358000,356500,112
|
|
20231031,144300,14585393500,356500,357000,358000,356500,163
|
|
20231031,144200,14527152000,357500,357500,358500,356500,104
|
|
20231031,144100,14489953500,358000,357500,358500,356000,164
|
|
20231031,144000,14431316000,357500,358000,358000,356500,205
|
|
20231031,143900,14357991000,358000,357000,358000,357000,274
|
|
20231031,143800,14260042500,357000,357000,357500,357000,102
|
|
20231031,143700,14223608500,357000,357000,357500,357000,191
|
|
20231031,143600,14155364500,357000,357500,358000,356500,190
|
|
20231031,143500,14087446000,357500,357500,358000,355000,117
|
|
20231031,143400,14045646000,357500,358000,358000,357500,106
|
|
20231031,143300,14007713000,358000,357500,358000,357000,206
|
|
20231031,143200,13934052500,357500,357500,357500,357000,227
|
|
20231031,143100,13852910500,357500,356500,357500,356500,149
|
|
20231031,143000,13799734000,356000,356500,357000,355500,247
|
|
20231031,142900,13711599000,356500,356500,356500,356000,78
|
|
20231031,142800,13683804500,356500,357500,357500,356000,160
|
|
20231031,142700,13626683000,357500,356500,357500,356500,185
|
|
20231031,142600,13560596000,357000,356500,357000,356500,145
|
|
20231031,142500,13508859000,356500,356500,357000,356500,74
|
|
20231031,142400,13482454500,357000,357000,357000,356000,108
|
|
20231031,142300,13443925500,356500,356500,357000,356000,80
|
|
20231031,142200,13415389500,356500,355000,356500,355000,205
|
|
20231031,142100,13342458500,355000,355500,355500,354000,135
|
|
20231031,142000,13294549500,355500,354500,355500,354000,964
|
|
20231031,141900,12952335500,354000,353500,354500,353000,49
|
|
20231031,141800,12935009000,353000,354000,354500,353000,306
|
|
20231031,141700,12826720500,353500,354000,354000,353500,89
|
|
20231031,141600,12795224500,354000,354000,354500,353500,121
|
|
20231031,141500,12752404000,354500,354500,354500,354000,39
|
|
20231031,141400,12738589000,354500,354000,354500,353000,70
|
|
20231031,141300,12713822000,354500,354000,354500,353500,180
|
|
20231031,141200,12650098500,354000,354500,354500,353500,53
|
|
20231031,141100,12631321000,354500,354500,354500,354000,52
|
|
20231031,141000,12612896000,354000,354500,354500,354000,35
|
|
20231031,140900,12600500500,354500,353500,354500,353500,74
|
|
20231031,140800,12574310000,354000,353500,354000,353500,40
|
|
20231031,140700,12560158500,354000,354500,355000,353500,70
|
|
20231031,140600,12535346000,355000,354000,355000,354000,132
|
|
20231031,140500,12488523000,354000,354500,354500,354000,81
|
|
20231031,140400,12459830000,354500,355500,355500,354000,158
|
|
20231031,140300,12403769500,355000,356500,356500,355000,50
|
|
20231031,140200,12386003000,355500,355000,356500,355000,124
|
|
20231031,140100,12341874000,355500,355500,356000,355000,64
|
|
20231031,140000,12319125000,355500,356500,356500,355500,241
|
|
20231031,135900,12233287000,356500,356000,356500,356000,58
|
|
20231031,135800,12212620000,356000,356000,356500,356000,24
|
|
20231031,135700,12204069500,356500,356500,356500,356000,99
|
|
20231031,135600,12168795500,356500,356500,356500,356500,18
|
|
20231031,135500,12162378500,356500,356000,356500,356000,44
|
|
20231031,135400,12146710500,356000,356000,356000,356000,45
|
|
20231031,135300,12130690500,356000,355500,356000,355500,113
|
|
20231031,135200,12090496500,355500,355000,355500,355000,59
|
|
20231031,135100,12069528000,355500,355500,355500,355000,27
|
|
20231031,135000,12059934500,355500,355500,355500,355000,57
|
|
20231031,134900,12039676500,355000,355000,355500,355000,71
|
|
20231031,134800,12014452500,355500,355000,355500,355000,46
|
|
20231031,134700,11998111500,355500,355500,355500,355500,42
|
|
20231031,134600,11983180500,355500,355500,355500,355000,144
|
|
20231031,134500,11931996000,355500,355500,355500,355000,17
|
|
20231031,134400,11925953000,355500,355000,355500,354500,55
|
|
20231031,134300,11906432500,355000,355000,355000,354500,48
|
|
20231031,134200,11889393000,355000,354500,355000,354500,57
|
|
20231031,134100,11869161500,354500,355000,355000,354500,32
|
|
20231031,134000,11857803500,354500,354500,355000,354000,133
|
|
20231031,133900,11810610000,354000,354500,354500,353000,44
|
|
20231031,133800,11795042500,353000,354500,355000,353000,150
|
|
20231031,133700,11741911500,354500,354500,354500,354000,41
|
|
20231031,133600,11727377500,354000,354500,354500,354000,38
|
|
20231031,133500,11713920500,354000,354500,354500,354000,45
|
|
20231031,133400,11697973500,354500,354500,355000,354000,47
|
|
20231031,133300,11681311500,355000,354500,355000,353500,170
|
|
20231031,133200,11621058500,354500,354500,354500,353000,137
|
|
20231031,133100,11572590500,354500,354500,355000,354500,117
|
|
20231031,133000,11531098500,355000,354500,355000,354500,37
|
|
20231031,132900,11517973000,355000,355500,355500,355000,67
|
|
20231031,132800,11494179500,355500,355500,355500,355000,35
|
|
20231031,132700,11481739500,355500,355000,355500,355000,72
|
|
20231031,132600,11456149000,355000,355000,355500,355000,117
|
|
20231031,132500,11414573500,355000,357000,357000,355000,368
|
|
20231031,132400,11283641500,356500,356500,357000,356500,90
|
|
20231031,132300,11251552000,357000,357000,357000,356500,44
|
|
20231031,132200,11235850000,357000,356500,357000,356500,33
|
|
20231031,132100,11224072500,357000,357000,357000,356500,34
|
|
20231031,132000,11211938000,357000,357500,357500,357000,62
|
|
20231031,131900,11189799000,357000,357500,357500,357000,148
|
|
20231031,131800,11136892000,357000,357500,357500,357000,25
|
|
20231031,131700,11127958000,357500,357000,357500,357000,50
|
|
20231031,131600,11110085000,357500,357500,358000,357000,89
|
|
20231031,131500,11078271000,358000,358500,358500,357500,50
|
|
20231031,131400,11060368000,358500,358500,358500,358000,146
|
|
20231031,131300,11008067500,358500,358000,358500,358000,113
|
|
20231031,131200,10967588000,358000,358000,358500,357500,43
|
|
20231031,131100,10952188500,358500,358000,358500,357500,319
|
|
20231031,131000,10837976000,357500,358000,358000,357500,32
|
|
20231031,130900,10826524000,358000,358000,358000,357500,35
|
|
20231031,130800,10813996500,358000,358000,358000,357500,128
|
|
20231031,130700,10768177000,358000,357000,358000,357000,145
|
|
20231031,130600,10716343500,357000,357000,357500,356500,136
|
|
20231031,130500,10667792500,357000,357000,357000,356500,37
|
|
20231031,130400,10654585500,357000,356500,357000,356500,170
|
|
20231031,130300,10593968000,356500,356500,356500,356000,9
|
|
20231031,130200,10590760000,356500,357000,357000,356000,231
|
|
20231031,130100,10508319000,357000,357000,357000,356500,18
|
|
20231031,130000,10501895500,357000,356500,357000,356000,62
|
|
20231031,125900,10479776000,357000,356000,357000,355500,177
|
|
20231031,125800,10416688000,356000,355500,356000,355000,102
|
|
20231031,125700,10380427000,355500,355500,355500,355500,31
|
|
20231031,125600,10369406500,355500,355500,355500,355000,104
|
|
20231031,125500,10332463000,355500,355500,355500,355500,8
|
|
20231031,125400,10329619000,355000,355500,355500,355000,51
|
|
20231031,125300,10311493000,355500,355500,355500,355000,130
|
|
20231031,125200,10265283500,355500,355500,355500,355000,50
|
|
20231031,125100,10247512500,355500,355500,355500,355000,43
|
|
20231031,125000,10232231500,355500,355500,355500,355500,18
|
|
20231031,124900,10225832500,355000,355500,355500,355000,53
|
|
20231031,124800,10206994500,355500,356000,356000,355000,44
|
|
20231031,124700,10191353500,356000,355500,356000,355500,38
|
|
20231031,124600,10177833500,355500,355500,356000,355500,124
|
|
20231031,124500,10133713000,355500,355500,355500,355500,32
|
|
20231031,124400,10122337000,355000,355500,355500,355000,42
|
|
20231031,124300,10107409000,355500,355500,355500,355000,42
|
|
20231031,124200,10092487500,355500,355000,355500,355000,26
|
|
20231031,124100,10083252000,355000,355500,355500,355000,55
|
|
20231031,124000,10063712500,355500,354500,355500,354500,28
|
|
20231031,123900,10053763000,354500,354500,355500,354500,133
|
|
20231031,123800,10006569000,354500,354500,354500,354000,22
|
|
20231031,123700,9998774000,354500,354500,354500,354000,49
|
|
20231031,123600,9981404000,354500,355000,355000,354500,158
|
|
20231031,123500,9925390000,355000,355000,355000,355000,43
|
|
20231031,123400,9910125000,355000,355000,355000,354500,98
|
|
20231031,123300,9875352500,355000,355000,355000,354500,38
|
|
20231031,123200,9861872500,355000,354500,355000,354000,199
|
|
20231031,123100,9791282500,354500,355000,355000,354000,95
|
|
20231031,123000,9757607000,355000,355500,355500,355000,18
|
|
20231031,122900,9751211500,355500,355500,355500,354500,72
|
|
20231031,122800,9725646500,355500,356000,356000,355500,97
|
|
20231031,122700,9691159000,356000,356000,356000,356000,29
|
|
20231031,122600,9680835000,356000,356000,356500,355500,147
|
|
20231031,122500,9628484500,356000,356000,356000,355500,18
|
|
20231031,122400,9622079000,355500,355500,356000,355500,41
|
|
20231031,122300,9607486500,356000,356000,356000,355500,53
|
|
20231031,122200,9588621500,356000,356000,356000,355500,52
|
|
20231031,122100,9570116000,356000,356000,356000,355500,26
|
|
20231031,122000,9560863000,356000,356000,356000,356000,35
|
|
20231031,121900,9548403000,356000,355500,356000,355000,153
|
|
20231031,121800,9494016000,355000,355500,355500,355000,57
|
|
20231031,121700,9473757500,355500,355000,355500,355000,28
|
|
20231031,121600,9463811000,355000,355500,355500,355000,48
|
|
20231031,121500,9446767000,355000,355500,355500,355000,24
|
|
20231031,121400,9438235500,355500,355500,355500,354000,75
|
|
20231031,121300,9411615000,355500,355500,355500,355000,27
|
|
20231031,121200,9402022000,355500,355000,356000,355000,136
|
|
20231031,121100,9353659000,354500,355500,355500,354500,21
|
|
20231031,121000,9346205500,355500,356000,356000,354500,52
|
|
20231031,120900,9327731500,356000,355500,356000,355000,57
|
|
20231031,120800,9307483500,355500,356000,356000,355500,61
|
|
20231031,120700,9285783500,356500,355500,356500,355000,48
|
|
20231031,120600,9268700500,355500,356500,357000,355500,113
|
|
20231031,120500,9228412500,356500,356000,356500,355000,70
|
|
20231031,120400,9203492000,356000,356000,356500,356000,64
|
|
20231031,120300,9180704000,356000,356000,356000,355500,30
|
|
20231031,120200,9170027000,356000,356000,356000,356000,37
|
|
20231031,120100,9156855000,355500,356000,356000,355500,25
|
|
20231031,120000,9147958500,356000,356000,356000,356000,18
|
|
20231031,115900,9141550500,355500,355000,356000,354500,180
|
|
20231031,115800,9077602500,355000,354500,355000,354000,45
|
|
20231031,115700,9061639000,355000,355000,355000,354000,134
|
|
20231031,115600,9014158500,355000,355000,355000,354000,76
|
|
20231031,115500,8987209000,355000,353000,355000,353000,472
|
|
20231031,115400,8820082000,354000,354000,354000,353000,104
|
|
20231031,115300,8783301500,354000,355000,355000,353500,173
|
|
20231031,115200,8722010000,355000,355000,356000,355000,140
|
|
20231031,115100,8672227000,355000,356500,356500,355000,216
|
|
20231031,115000,8595509000,356500,356000,356500,356000,31
|
|
20231031,114900,8584470500,355500,356000,356500,355500,63
|
|
20231031,114800,8562048500,356000,356500,356500,355500,26
|
|
20231031,114700,8552792500,356500,356000,356500,355500,62
|
|
20231031,114600,8530700000,356000,356000,356500,356000,39
|
|
20231031,114500,8516813500,356000,355500,357500,355500,135
|
|
20231031,114400,8468722000,355500,355500,355500,355000,51
|
|
20231031,114300,8450595000,355000,356000,356000,355000,59
|
|
20231031,114200,8429623500,356000,355500,356000,355500,28
|
|
20231031,114100,8419657500,355500,356000,356000,355500,31
|
|
20231031,114000,8408630500,356000,356000,356000,355500,34
|
|
20231031,113900,8396529000,356000,356000,357500,355500,151
|
|
20231031,113800,8342671500,355500,356500,356500,355500,75
|
|
20231031,113700,8315960500,356500,356500,356500,356000,26
|
|
20231031,113600,8306692500,356500,356500,356500,356000,57
|
|
20231031,113500,8286374500,356500,356500,356500,356500,13
|
|
20231031,113400,8281740000,356000,356000,356500,356000,105
|
|
20231031,113300,8244357000,356000,355500,356000,355500,81
|
|
20231031,113200,8215525500,356000,356000,356000,355500,128
|
|
20231031,113100,8169958500,356000,355500,356000,355500,45
|
|
20231031,113000,8153945000,356000,356000,356000,356000,39
|
|
20231031,112900,8140061000,356000,356000,356000,355500,35
|
|
20231031,112800,8127608500,356000,356000,356000,355500,67
|
|
20231031,112700,8103765500,355500,356000,356000,355500,30
|
|
20231031,112600,8093090000,356000,357500,357500,355500,233
|
|
20231031,112500,8010063500,357500,357000,357500,357000,161
|
|
20231031,112400,7952558500,356500,357000,357000,356500,48
|
|
20231031,112300,7935430500,357000,357000,357000,356500,34
|
|
20231031,112200,7923295500,357000,357000,357000,357000,30
|
|
20231031,112100,7912585500,356500,357000,357500,356500,136
|
|
20231031,112000,7864048500,357500,357500,357500,357000,17
|
|
20231031,111900,7857972000,357500,357000,357500,356500,183
|
|
20231031,111800,7792643500,357000,356500,357000,356500,45
|
|
20231031,111700,7776589000,357000,357000,357000,356500,59
|
|
20231031,111600,7755530500,357000,357000,357000,356500,50
|
|
20231031,111500,7737692000,357000,357000,357000,357000,12
|
|
20231031,111400,7733408000,357000,357500,358000,356500,190
|
|
20231031,111300,7665476500,358000,358000,358000,357500,41
|
|
20231031,111200,7650804500,358000,358000,358000,357500,133
|
|
20231031,111100,7603191000,357500,358000,358000,357500,56
|
|
20231031,111000,7583147500,358000,357500,358000,357500,62
|
|
20231031,110900,7560968000,357500,357500,357500,357000,86
|
|
20231031,110800,7530226500,357500,357000,357500,357000,58
|
|
20231031,110700,7509500500,357500,357500,357500,357000,27
|
|
20231031,110600,7499848500,357500,357500,357500,357000,44
|
|
20231031,110500,7484130500,357500,357500,357500,356500,209
|
|
20231031,110400,7409448500,357500,359000,359000,357500,100
|
|
20231031,110300,7373627000,359000,359000,359500,359000,126
|
|
20231031,110200,7328378500,359500,359500,359500,359000,46
|
|
20231031,110100,7311844500,359500,359500,359500,359000,45
|
|
20231031,110000,7295675000,359500,360000,360000,359000,156
|
|
20231031,105900,7239593500,360000,360000,360000,359500,250
|
|
20231031,105800,7149632000,360000,358500,360000,358000,1080
|
|
20231031,105700,6761640500,358500,358000,358500,358000,94
|
|
20231031,105600,6727972500,358000,358000,358000,357500,56
|
|
20231031,105500,6707927000,358000,358000,358500,357000,101
|
|
20231031,105400,6671759000,358000,357500,358000,357500,75
|
|
20231031,105300,6644912000,357500,358500,359000,357500,579
|
|
20231031,105200,6437358500,358000,356500,358500,356500,658
|
|
20231031,105100,6201746000,356500,356500,356500,355500,49
|
|
20231031,105000,6184293500,356000,356000,356000,355500,58
|
|
20231031,104900,6163647000,355500,356500,357500,355500,87
|
|
20231031,104800,6132648000,357500,357000,357500,356500,42
|
|
20231031,104700,6117646000,357500,356500,358000,356000,397
|
|
20231031,104600,5975722000,356500,356500,356500,355500,97
|
|
20231031,104500,5941185500,357000,356500,357000,356000,113
|
|
20231031,104400,5900888000,356500,357000,357500,356000,113
|
|
20231031,104300,5860590000,357500,358000,358000,357000,98
|
|
20231031,104200,5825577000,357500,357500,358000,357000,120
|
|
20231031,104100,5782694500,357500,357000,357500,357000,275
|
|
20231031,104000,5684502500,356000,356000,356500,356000,72
|
|
20231031,103900,5658867000,356000,356000,356000,355000,50
|
|
20231031,103800,5641092000,356000,354500,356000,354000,128
|
|
20231031,103700,5595607500,353500,354500,354500,353500,21
|
|
20231031,103600,5588167000,354500,354000,354500,353500,53
|
|
20231031,103500,5569389500,354000,354000,354000,353500,108
|
|
20231031,103400,5531158000,354000,355000,355000,353500,309
|
|
20231031,103300,5421787500,355000,355500,355500,355000,42
|
|
20231031,103200,5406864000,355500,355000,356000,354500,135
|
|
20231031,103100,5358831000,355000,355500,356000,355000,131
|
|
20231031,103000,5312257500,356000,356000,356000,355500,23
|
|
20231031,102900,5304073500,356000,356000,356000,355500,98
|
|
20231031,102800,5269220500,356000,355500,356000,355500,95
|
|
20231031,102700,5235443500,355000,355000,355500,354500,47
|
|
20231031,102600,5218749500,354500,355000,355500,354500,84
|
|
20231031,102500,5188934500,355500,354500,356500,354000,145
|
|
20231031,102400,5137386500,354000,356000,356000,354000,130
|
|
20231031,102300,5091305000,356000,356000,356000,354500,16
|
|
20231031,102200,5085617500,356000,356000,356000,355500,23
|
|
20231031,102100,5077437500,356000,355500,356500,354000,57
|
|
20231031,102000,5057168500,356000,355500,356000,355500,97
|
|
20231031,101900,5022646500,355500,355000,355500,355000,36
|
|
20231031,101800,5009852000,355500,355000,355500,354500,128
|
|
20231031,101700,4964371000,355000,354500,355000,353500,200
|
|
20231031,101600,4893459000,354000,355000,355000,353500,120
|
|
20231031,101500,4850923500,355000,354000,355000,354000,102
|
|
20231031,101400,4814772000,355000,355000,355000,354000,44
|
|
20231031,101300,4799167500,355000,355000,355000,354500,57
|
|
20231031,101200,4778945000,355000,355000,355000,354500,48
|
|
20231031,101100,4761917000,355000,355000,356500,354500,124
|
|
20231031,101000,4717826000,355000,355000,355500,353500,304
|
|
20231031,100900,4610049500,355000,356000,356000,355000,103
|
|
20231031,100800,4573395000,356000,354500,356000,354500,85
|
|
20231031,100700,4543159000,354500,355000,356500,354000,74
|
|
20231031,100600,4516858500,355000,356000,356000,354000,108
|
|
20231031,100500,4478569000,356000,354000,357000,354000,168
|
|
20231031,100400,4418892000,354000,354500,356000,354000,296
|
|
20231031,100300,4314029500,355000,355500,356000,355000,96
|
|
20231031,100200,4279926000,355500,356000,356000,355000,41
|
|
20231031,100100,4265351000,356000,355500,356000,354500,109
|
|
20231031,100000,4226640000,355500,356000,356000,355000,123
|
|
20231031,095900,4182892000,356000,355500,356000,355500,58
|
|
20231031,095800,4162262500,355500,355000,356000,355000,121
|
|
20231031,095700,4119238500,355000,355500,355500,355000,74
|
|
20231031,095600,4092956500,355500,356000,356000,355500,57
|
|
20231031,095500,4072684000,356000,356000,356500,356000,108
|
|
20231031,095400,4034234000,355500,356000,356000,355500,30
|
|
20231031,095300,4023567500,356000,356000,356500,356000,58
|
|
20231031,095200,4002909000,356500,356500,356500,355500,122
|
|
20231031,095100,3959440500,356500,357000,358000,356500,135
|
|
20231031,095000,3911224000,357000,355500,357500,355500,89
|
|
20231031,094900,3879485000,355500,354500,355500,354000,215
|
|
20231031,094800,3803247500,354000,354000,354500,354000,84
|
|
20231031,094700,3773510000,354000,355000,355500,354000,98
|
|
20231031,094600,3738758500,355500,358000,358000,355500,109
|
|
20231031,094500,3699882500,357000,357000,358000,355500,183
|
|
20231031,094400,3634571000,357000,359000,359000,356000,71
|
|
20231031,094300,3609212000,359000,358500,359500,357500,402
|
|
20231031,094200,3464930000,358500,358000,359000,357500,803
|
|
20231031,094100,3177084500,358000,354500,358000,354000,553
|
|
20231031,094000,2979900500,354500,355500,356000,354000,167
|
|
20231031,093900,2920667500,355500,357000,357000,355000,66
|
|
20231031,093800,2897185500,356000,356500,357500,356000,178
|
|
20231031,093700,2833685000,357000,357500,358000,356500,102
|
|
20231031,093600,2797242500,358000,358500,358500,357500,240
|
|
20231031,093500,2711256000,357000,357500,358500,356500,645
|
|
20231031,093400,2480513000,357500,355000,357500,355000,383
|
|
20231031,093300,2343991500,355000,352000,355000,352000,85
|
|
20231031,093200,2313890500,353500,354000,355000,352000,252
|
|
20231031,093100,2224793500,354000,354000,355000,353500,162
|
|
20231031,093000,2167337000,354500,354500,355000,353000,142
|
|
20231031,092900,2117020500,354500,352500,355500,352500,620
|
|
20231031,092800,1896904500,352500,352000,354500,351500,465
|
|
20231031,092700,1732621500,352000,352500,353000,351500,127
|
|
20231031,092600,1687886500,352500,353000,353000,352500,192
|
|
20231031,092500,1620116000,353000,352500,353000,352500,16
|
|
20231031,092400,1614472500,352500,351500,353000,351500,239
|
|
20231031,092300,1530262500,351500,352000,352000,351500,48
|
|
20231031,092200,1513384500,352000,352000,352500,351500,85
|
|
20231031,092100,1483444500,352500,350500,352500,350500,387
|
|
20231031,092000,1347287000,351500,350500,351500,350500,65
|
|
20231031,091900,1324474500,351000,350500,351500,350500,119
|
|
20231031,091800,1282691500,350500,351000,351000,350500,13
|
|
20231031,091700,1278133000,351000,349000,351000,348000,195
|
|
20231031,091600,1209897500,349000,347500,349000,347500,150
|
|
20231031,091500,1157691000,347500,348500,349000,347500,282
|
|
20231031,091400,1059499000,348500,349500,349500,348500,144
|
|
20231031,091300,1009222500,349500,350000,351000,349500,32
|
|
20231031,091200,998016000,351000,351500,351500,349000,76
|
|
20231031,091100,971365000,351500,351000,351500,349000,266
|
|
20231031,091000,877968000,351500,349500,352000,349000,97
|
|
20231031,090900,843971000,349000,349000,349500,349000,90
|
|
20231031,090800,812518000,349000,349000,349500,349000,69
|
|
20231031,090700,788422000,349000,346000,349000,346000,248
|
|
20231031,090600,702208000,346000,347000,347500,346000,50
|
|
20231031,090500,684864500,347000,346000,347500,346000,124
|
|
20231031,090400,641858500,346000,346000,346500,345500,77
|
|
20231031,090300,615215000,345500,345500,346500,345000,154
|
|
20231031,090200,561992500,346000,346500,346500,345000,634
|
|
20231031,090100,342860000,346500,349000,350000,346500,398
|
|
20231031,090000,204102500,349000,352500,352500,349000,581
|