724 lines
41 KiB
CSV
724 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,210100,5953872500,357000,357000,357000,357000,600
|
|
20231031,210000,5953872500,357000,357000,357000,357000,0
|
|
20231031,205900,5953872500,357000,357000,357000,357000,0
|
|
20231031,205800,5953872500,357000,357000,357000,357000,0
|
|
20231031,205700,5953872500,357000,357000,357000,357000,0
|
|
20231031,205600,5953872500,357000,357000,357000,357000,0
|
|
20231031,205500,5953872500,357000,357000,357000,357000,0
|
|
20231031,205400,5953872500,357000,357000,357000,357000,0
|
|
20231031,205300,5953872500,357000,357000,357000,357000,0
|
|
20231031,205200,5953872500,357000,357000,357000,357000,0
|
|
20231031,205100,5953872500,357000,357000,357000,357000,0
|
|
20231031,205000,5953872500,357000,357000,357000,357000,0
|
|
20231031,204900,5953872500,357000,357000,357000,357000,0
|
|
20231031,204800,5953872500,357000,357000,357000,357000,0
|
|
20231031,204700,5953872500,357000,357000,357000,357000,0
|
|
20231031,204600,5953872500,357000,357000,357000,357000,0
|
|
20231031,204500,5953872500,357000,357000,357000,357000,0
|
|
20231031,204400,5953872500,357000,357000,357000,357000,0
|
|
20231031,204300,5953872500,357000,357000,357000,357000,0
|
|
20231031,204200,5953872500,357000,357000,357000,357000,0
|
|
20231031,204100,5953872500,357000,357000,357000,357000,0
|
|
20231031,204000,5953872500,357000,357000,357000,357000,0
|
|
20231031,203900,5953872500,357000,357000,357000,357000,0
|
|
20231031,203800,5953872500,357000,357000,357000,357000,0
|
|
20231031,203700,5953872500,357000,357000,357000,357000,0
|
|
20231031,203600,5953872500,357000,357000,357000,357000,0
|
|
20231031,203500,5953872500,357000,357000,357000,357000,0
|
|
20231031,203400,5953872500,357000,357000,357000,357000,0
|
|
20231031,203300,5953872500,357000,357000,357000,357000,0
|
|
20231031,203200,5953872500,357000,357000,357000,357000,0
|
|
20231031,203100,5953872500,357000,357000,357000,357000,600
|
|
20231031,203000,5953872500,357000,357000,357000,357000,0
|
|
20231031,202900,5953872500,357000,357000,357000,357000,0
|
|
20231031,202800,5953872500,357000,357000,357000,357000,0
|
|
20231031,202700,5953872500,357000,357000,357000,357000,0
|
|
20231031,202600,5953872500,357000,357000,357000,357000,0
|
|
20231031,202500,5953872500,357000,357000,357000,357000,0
|
|
20231031,202400,5953872500,357000,357000,357000,357000,0
|
|
20231031,202300,5953872500,357000,357000,357000,357000,0
|
|
20231031,202200,5953872500,357000,357000,357000,357000,0
|
|
20231031,202100,5953872500,357000,357000,357000,357000,0
|
|
20231031,202000,5953872500,357000,357000,357000,357000,0
|
|
20231031,201900,5953872500,357000,357000,357000,357000,0
|
|
20231031,201800,5953872500,357000,357000,357000,357000,0
|
|
20231031,201700,5953872500,357000,357000,357000,357000,0
|
|
20231031,201600,5953872500,357000,357000,357000,357000,0
|
|
20231031,201500,5953872500,357000,357000,357000,357000,0
|
|
20231031,201400,5953872500,357000,357000,357000,357000,0
|
|
20231031,201300,5953872500,357000,357000,357000,357000,0
|
|
20231031,201200,5953872500,357000,357000,357000,357000,0
|
|
20231031,201100,5953872500,357000,357000,357000,357000,0
|
|
20231031,201000,5953872500,357000,357000,357000,357000,0
|
|
20231031,200900,5953872500,357000,357000,357000,357000,0
|
|
20231031,200800,5953872500,357000,357000,357000,357000,0
|
|
20231031,200700,5953872500,357000,357000,357000,357000,0
|
|
20231031,200600,5953872500,357000,357000,357000,357000,0
|
|
20231031,200500,5953872500,357000,357000,357000,357000,0
|
|
20231031,200400,5953872500,357000,357000,357000,357000,0
|
|
20231031,200300,5953872500,357000,357000,357000,357000,0
|
|
20231031,200200,5953872500,357000,357000,357000,357000,0
|
|
20231031,200100,5953872500,357000,357000,357000,357000,600
|
|
20231031,200000,5953872500,357000,357000,357000,357000,0
|
|
20231031,195900,5953872500,357000,357000,357000,357000,0
|
|
20231031,195800,5953872500,357000,357000,357000,357000,0
|
|
20231031,195700,5953872500,357000,357000,357000,357000,0
|
|
20231031,195600,5953872500,357000,357000,357000,357000,0
|
|
20231031,195500,5953872500,357000,357000,357000,357000,0
|
|
20231031,195400,5953872500,357000,357000,357000,357000,0
|
|
20231031,195300,5953872500,357000,357000,357000,357000,0
|
|
20231031,195200,5953872500,357000,357000,357000,357000,0
|
|
20231031,195100,5953872500,357000,357000,357000,357000,0
|
|
20231031,195000,5953872500,357000,357000,357000,357000,0
|
|
20231031,194900,5953872500,357000,357000,357000,357000,0
|
|
20231031,194800,5953872500,357000,357000,357000,357000,0
|
|
20231031,194700,5953872500,357000,357000,357000,357000,0
|
|
20231031,194600,5953872500,357000,357000,357000,357000,0
|
|
20231031,194500,5953872500,357000,357000,357000,357000,0
|
|
20231031,194400,5953872500,357000,357000,357000,357000,0
|
|
20231031,194300,5953872500,357000,357000,357000,357000,0
|
|
20231031,194200,5953872500,357000,357000,357000,357000,0
|
|
20231031,194100,5953872500,357000,357000,357000,357000,0
|
|
20231031,194000,5953872500,357000,357000,357000,357000,0
|
|
20231031,193900,5953872500,357000,357000,357000,357000,0
|
|
20231031,193800,5953872500,357000,357000,357000,357000,0
|
|
20231031,193700,5953872500,357000,357000,357000,357000,0
|
|
20231031,193600,5953872500,357000,357000,357000,357000,0
|
|
20231031,193500,5953872500,357000,357000,357000,357000,0
|
|
20231031,193400,5953872500,357000,357000,357000,357000,0
|
|
20231031,193300,5953872500,357000,357000,357000,357000,0
|
|
20231031,193200,5953872500,357000,357000,357000,357000,0
|
|
20231031,193100,5953872500,357000,357000,357000,357000,600
|
|
20231031,193000,5953872500,357000,357000,357000,357000,0
|
|
20231031,192900,5953872500,357000,357000,357000,357000,0
|
|
20231031,192800,5953872500,357000,357000,357000,357000,0
|
|
20231031,192700,5953872500,357000,357000,357000,357000,0
|
|
20231031,192600,5953872500,357000,357000,357000,357000,0
|
|
20231031,192500,5953872500,357000,357000,357000,357000,0
|
|
20231031,192400,5953872500,357000,357000,357000,357000,0
|
|
20231031,192300,5953872500,357000,357000,357000,357000,0
|
|
20231031,192200,5953872500,357000,357000,357000,357000,0
|
|
20231031,192100,5953872500,357000,357000,357000,357000,0
|
|
20231031,192000,5953872500,357000,357000,357000,357000,0
|
|
20231031,191900,5953872500,357000,357000,357000,357000,0
|
|
20231031,191800,5953872500,357000,357000,357000,357000,0
|
|
20231031,191700,5953872500,357000,357000,357000,357000,0
|
|
20231031,191600,5953872500,357000,357000,357000,357000,0
|
|
20231031,191500,5953872500,357000,357000,357000,357000,0
|
|
20231031,191400,5953872500,357000,357000,357000,357000,0
|
|
20231031,191300,5953872500,357000,357000,357000,357000,0
|
|
20231031,191200,5953872500,357000,357000,357000,357000,0
|
|
20231031,191100,5953872500,357000,357000,357000,357000,0
|
|
20231031,191000,5953872500,357000,357000,357000,357000,0
|
|
20231031,190900,5953872500,357000,357000,357000,357000,0
|
|
20231031,190800,5953872500,357000,357000,357000,357000,0
|
|
20231031,190700,5953872500,357000,357000,357000,357000,0
|
|
20231031,190600,5953872500,357000,357000,357000,357000,0
|
|
20231031,190500,5953872500,357000,357000,357000,357000,0
|
|
20231031,190400,5953872500,357000,357000,357000,357000,0
|
|
20231031,190300,5953872500,357000,357000,357000,357000,0
|
|
20231031,190200,5953872500,357000,357000,357000,357000,0
|
|
20231031,190100,5953872500,357000,357000,357000,357000,600
|
|
20231031,190000,5953872500,357000,357000,357000,357000,0
|
|
20231031,185900,5953872500,357000,357000,357000,357000,0
|
|
20231031,185800,5953872500,357000,357000,357000,357000,0
|
|
20231031,185700,5953872500,357000,357000,357000,357000,0
|
|
20231031,185600,5953872500,357000,357000,357000,357000,0
|
|
20231031,185500,5953872500,357000,357000,357000,357000,0
|
|
20231031,185400,5953872500,357000,357000,357000,357000,0
|
|
20231031,185300,5953872500,357000,357000,357000,357000,0
|
|
20231031,185200,5953872500,357000,357000,357000,357000,0
|
|
20231031,185100,5953872500,357000,357000,357000,357000,0
|
|
20231031,185000,5953872500,357000,357000,357000,357000,0
|
|
20231031,184900,5953872500,357000,357000,357000,357000,0
|
|
20231031,184800,5953872500,357000,357000,357000,357000,0
|
|
20231031,184700,5953872500,357000,357000,357000,357000,0
|
|
20231031,184600,5953872500,357000,357000,357000,357000,0
|
|
20231031,184500,5953872500,357000,357000,357000,357000,0
|
|
20231031,184400,5953872500,357000,357000,357000,357000,0
|
|
20231031,184300,5953872500,357000,357000,357000,357000,0
|
|
20231031,184200,5953872500,357000,357000,357000,357000,0
|
|
20231031,184100,5953872500,357000,357000,357000,357000,0
|
|
20231031,184000,5953872500,357000,357000,357000,357000,0
|
|
20231031,183900,5953872500,357000,357000,357000,357000,0
|
|
20231031,183800,5953872500,357000,357000,357000,357000,0
|
|
20231031,183700,5953872500,357000,357000,357000,357000,0
|
|
20231031,183600,5953872500,357000,357000,357000,357000,0
|
|
20231031,183500,5953872500,357000,357000,357000,357000,0
|
|
20231031,183400,5953872500,357000,357000,357000,357000,0
|
|
20231031,183300,5953872500,357000,357000,357000,357000,0
|
|
20231031,183200,5953872500,357000,357000,357000,357000,0
|
|
20231031,183100,5953872500,357000,357000,357000,357000,600
|
|
20231031,183000,5953872500,357000,357000,357000,357000,0
|
|
20231031,182900,5953872500,357000,357000,357000,357000,0
|
|
20231031,182800,5953872500,357000,357000,357000,357000,0
|
|
20231031,182700,5953872500,357000,357000,357000,357000,0
|
|
20231031,182600,5953872500,357000,357000,357000,357000,0
|
|
20231031,182500,5953872500,357000,357000,357000,357000,0
|
|
20231031,182400,5953872500,357000,357000,357000,357000,0
|
|
20231031,182300,5953872500,357000,357000,357000,357000,0
|
|
20231031,182200,5953872500,357000,357000,357000,357000,0
|
|
20231031,182100,5953872500,357000,357000,357000,357000,0
|
|
20231031,182000,5953872500,357000,357000,357000,357000,0
|
|
20231031,181900,5953872500,357000,357000,357000,357000,0
|
|
20231031,181800,5953872500,357000,357000,357000,357000,0
|
|
20231031,181700,5953872500,357000,357000,357000,357000,0
|
|
20231031,181600,5953872500,357000,357000,357000,357000,0
|
|
20231031,181500,5953872500,357000,357000,357000,357000,0
|
|
20231031,181400,5953872500,357000,357000,357000,357000,0
|
|
20231031,181300,5953872500,357000,357000,357000,357000,0
|
|
20231031,181200,5953872500,357000,357000,357000,357000,0
|
|
20231031,181100,5953872500,357000,357000,357000,357000,0
|
|
20231031,181000,5953872500,357000,357000,357000,357000,0
|
|
20231031,180900,5953872500,357000,357000,357000,357000,0
|
|
20231031,180800,5953872500,357000,357000,357000,357000,0
|
|
20231031,180700,5953872500,357000,357000,357000,357000,0
|
|
20231031,180600,5953872500,357000,357000,357000,357000,0
|
|
20231031,180500,5953872500,357000,357000,357000,357000,0
|
|
20231031,180400,5953872500,357000,357000,357000,357000,0
|
|
20231031,180300,5953872500,357000,357000,357000,357000,0
|
|
20231031,180200,5953872500,357000,357000,357000,357000,0
|
|
20231031,180100,5953872500,357000,357000,357000,357000,600
|
|
20231031,180000,5953872500,357000,357000,357000,357000,0
|
|
20231031,175900,5953872500,357000,357000,357000,357000,0
|
|
20231031,175800,5953872500,357000,357000,357000,357000,0
|
|
20231031,175700,5953872500,357000,357000,357000,357000,0
|
|
20231031,175600,5953872500,357000,357000,357000,357000,0
|
|
20231031,175500,5953872500,357000,357000,357000,357000,0
|
|
20231031,175400,5953872500,357000,357000,357000,357000,0
|
|
20231031,175300,5953872500,357000,357000,357000,357000,0
|
|
20231031,175200,5953872500,357000,357000,357000,357000,0
|
|
20231031,175100,5953872500,357000,357000,357000,357000,0
|
|
20231031,175000,5953872500,357000,357000,357000,357000,0
|
|
20231031,174900,5953872500,357000,357000,357000,357000,0
|
|
20231031,174800,5953872500,357000,357000,357000,357000,0
|
|
20231031,174700,5953872500,357000,357000,357000,357000,0
|
|
20231031,174600,5953872500,357000,357000,357000,357000,0
|
|
20231031,174500,5953872500,357000,357000,357000,357000,0
|
|
20231031,174400,5953872500,357000,357000,357000,357000,0
|
|
20231031,174300,5953872500,357000,357000,357000,357000,0
|
|
20231031,174200,5953872500,357000,357000,357000,357000,0
|
|
20231031,174100,5953872500,357000,357000,357000,357000,0
|
|
20231031,174000,5953872500,357000,357000,357000,357000,0
|
|
20231031,173900,5953872500,357000,357000,357000,357000,0
|
|
20231031,173800,5953872500,357000,357000,357000,357000,0
|
|
20231031,173700,5953872500,357000,357000,357000,357000,0
|
|
20231031,173600,5953872500,357000,357000,357000,357000,0
|
|
20231031,173500,5953872500,357000,357000,357000,357000,0
|
|
20231031,173400,5953872500,357000,357000,357000,357000,0
|
|
20231031,173300,5953872500,357000,357000,357000,357000,0
|
|
20231031,173200,5953872500,357000,357000,357000,357000,0
|
|
20231031,173100,5953872500,357000,357000,357000,357000,600
|
|
20231031,173000,5953872500,357000,357000,357000,357000,0
|
|
20231031,172900,5953872500,357000,357000,357000,357000,0
|
|
20231031,172800,5953872500,357000,357000,357000,357000,0
|
|
20231031,172700,5953872500,357000,357000,357000,357000,0
|
|
20231031,172600,5953872500,357000,357000,357000,357000,0
|
|
20231031,172500,5953872500,357000,357000,357000,357000,0
|
|
20231031,172400,5953872500,357000,357000,357000,357000,0
|
|
20231031,172300,5953872500,357000,357000,357000,357000,0
|
|
20231031,172200,5953872500,357000,357000,357000,357000,0
|
|
20231031,172100,5953872500,357000,357000,357000,357000,0
|
|
20231031,172000,5953872500,357000,357000,357000,357000,0
|
|
20231031,171900,5953872500,357000,357000,357000,357000,0
|
|
20231031,171800,5953872500,357000,357000,357000,357000,0
|
|
20231031,171700,5953872500,357000,357000,357000,357000,0
|
|
20231031,171600,5953872500,357000,357000,357000,357000,0
|
|
20231031,171500,5953872500,357000,357000,357000,357000,0
|
|
20231031,171400,5953872500,357000,357000,357000,357000,0
|
|
20231031,171300,5953872500,357000,357000,357000,357000,0
|
|
20231031,171200,5953872500,357000,357000,357000,357000,0
|
|
20231031,171100,5953872500,357000,357000,357000,357000,0
|
|
20231031,171000,5953872500,357000,357000,357000,357000,0
|
|
20231031,170900,5953872500,357000,357000,357000,357000,0
|
|
20231031,170800,5953872500,357000,357000,357000,357000,0
|
|
20231031,170700,5953872500,357000,357000,357000,357000,0
|
|
20231031,170600,5953872500,357000,357000,357000,357000,0
|
|
20231031,170500,5953872500,357000,357000,357000,357000,0
|
|
20231031,170400,5953872500,357000,357000,357000,357000,0
|
|
20231031,170300,5953872500,357000,357000,357000,357000,0
|
|
20231031,170200,5953872500,357000,357000,357000,357000,0
|
|
20231031,170100,5953872500,357000,357000,357000,357000,600
|
|
20231031,170000,5953872500,357000,357000,357000,357000,0
|
|
20231031,165900,5953872500,357000,357000,357000,357000,0
|
|
20231031,165800,5953872500,357000,357000,357000,357000,0
|
|
20231031,165700,5953872500,357000,357000,357000,357000,0
|
|
20231031,165600,5953872500,357000,357000,357000,357000,0
|
|
20231031,165500,5953872500,357000,357000,357000,357000,0
|
|
20231031,165400,5953872500,357000,357000,357000,357000,0
|
|
20231031,165300,5953872500,357000,357000,357000,357000,0
|
|
20231031,165200,5953872500,357000,357000,357000,357000,0
|
|
20231031,165100,5953872500,357000,357000,357000,357000,0
|
|
20231031,165000,5953872500,357000,357000,357000,357000,0
|
|
20231031,164900,5953872500,357000,357000,357000,357000,0
|
|
20231031,164800,5953872500,357000,357000,357000,357000,0
|
|
20231031,164700,5953872500,357000,357000,357000,357000,0
|
|
20231031,164600,5953872500,357000,357000,357000,357000,0
|
|
20231031,164500,5953872500,357000,357000,357000,357000,0
|
|
20231031,164400,5953872500,357000,357000,357000,357000,0
|
|
20231031,164300,5953872500,357000,357000,357000,357000,0
|
|
20231031,164200,5953872500,357000,357000,357000,357000,0
|
|
20231031,164100,5953872500,357000,357000,357000,357000,0
|
|
20231031,164000,5953872500,357000,357000,357000,357000,0
|
|
20231031,163900,5953872500,357000,357000,357000,357000,0
|
|
20231031,163800,5953872500,357000,357000,357000,357000,0
|
|
20231031,163700,5953872500,357000,357000,357000,357000,0
|
|
20231031,163600,5953872500,357000,357000,357000,357000,0
|
|
20231031,163500,5953872500,357000,357000,357000,357000,0
|
|
20231031,163400,5953872500,357000,357000,357000,357000,0
|
|
20231031,163300,5953872500,357000,357000,357000,357000,0
|
|
20231031,163200,5953872500,357000,357000,357000,357000,0
|
|
20231031,163100,5953872500,357000,357000,357000,357000,600
|
|
20231031,163000,5953872500,357000,357000,357000,357000,0
|
|
20231031,162900,5953872500,357000,357000,357000,357000,0
|
|
20231031,162800,5953872500,357000,357000,357000,357000,0
|
|
20231031,162700,5953872500,357000,357000,357000,357000,0
|
|
20231031,162600,5953872500,357000,357000,357000,357000,0
|
|
20231031,162500,5953872500,357000,357000,357000,357000,0
|
|
20231031,162400,5953872500,357000,357000,357000,357000,0
|
|
20231031,162300,5953872500,357000,357000,357000,357000,0
|
|
20231031,162200,5953872500,357000,357000,357000,357000,0
|
|
20231031,162100,5953872500,357000,357000,357000,357000,0
|
|
20231031,162000,5953872500,357000,357000,357000,357000,0
|
|
20231031,161900,5953872500,357000,357000,357000,357000,0
|
|
20231031,161800,5953872500,357000,357000,357000,357000,0
|
|
20231031,161700,5953872500,357000,357000,357000,357000,0
|
|
20231031,161600,5953872500,357000,357000,357000,357000,0
|
|
20231031,161500,5953872500,357000,357000,357000,357000,0
|
|
20231031,161400,5953872500,357000,357000,357000,357000,0
|
|
20231031,161300,5953872500,357000,357000,357000,357000,0
|
|
20231031,161200,5953872500,357000,357000,357000,357000,0
|
|
20231031,161100,5953872500,357000,357000,357000,357000,0
|
|
20231031,161000,5953872500,357000,357000,357000,357000,0
|
|
20231031,160900,5953872500,357000,357000,357000,357000,0
|
|
20231031,160800,5953872500,357000,357000,357000,357000,0
|
|
20231031,160700,5953872500,357000,357000,357000,357000,0
|
|
20231031,160600,5953872500,357000,357000,357000,357000,0
|
|
20231031,160500,5953872500,357000,357000,357000,357000,0
|
|
20231031,160400,5953872500,357000,357000,357000,357000,0
|
|
20231031,160300,5953872500,357000,357000,357000,357000,0
|
|
20231031,160200,5953872500,357000,357000,357000,357000,0
|
|
20231031,160100,5953872500,357000,357000,357000,357000,600
|
|
20231031,160000,5953872500,357000,357000,357000,357000,0
|
|
20231031,155900,5953872500,357000,357000,357000,357000,0
|
|
20231031,155800,5953872500,357000,357000,357000,357000,0
|
|
20231031,155700,5953872500,357000,357000,357000,357000,0
|
|
20231031,155600,5953872500,357000,357000,357000,357000,0
|
|
20231031,155500,5953872500,357000,357000,357000,357000,0
|
|
20231031,155400,5953872500,357000,357000,357000,357000,0
|
|
20231031,155300,5953872500,357000,357000,357000,357000,0
|
|
20231031,155200,5953872500,357000,357000,357000,357000,0
|
|
20231031,155100,5953872500,357000,357000,357000,357000,0
|
|
20231031,155000,5953872500,357000,357000,357000,357000,0
|
|
20231031,154900,5953872500,357000,357000,357000,357000,0
|
|
20231031,154800,5953872500,357000,357000,357000,357000,0
|
|
20231031,154700,5953872500,357000,357000,357000,357000,0
|
|
20231031,154600,5953872500,357000,357000,357000,357000,0
|
|
20231031,154500,5953872500,357000,357000,357000,357000,0
|
|
20231031,154400,5953872500,357000,357000,357000,357000,0
|
|
20231031,154300,5953872500,357000,357000,357000,357000,0
|
|
20231031,154200,5953872500,357000,357000,357000,357000,0
|
|
20231031,154100,5953872500,357000,357000,357000,357000,0
|
|
20231031,154000,5953872500,357000,357000,357000,357000,0
|
|
20231031,153900,5953872500,357000,357000,357000,357000,0
|
|
20231031,153800,5953872500,357000,357000,357000,357000,0
|
|
20231031,153700,5953872500,357000,357000,357000,357000,0
|
|
20231031,153600,5953872500,357000,357000,357000,357000,0
|
|
20231031,153500,5953872500,357000,357000,357000,357000,0
|
|
20231031,153400,5953872500,357000,357000,357000,357000,0
|
|
20231031,153300,5953872500,357000,357000,357000,357000,0
|
|
20231031,153200,5953872500,357000,357000,357000,357000,0
|
|
20231031,153100,5953872500,357000,357000,357000,357000,600
|
|
20231031,153000,5953872500,357000,357000,357000,357000,600
|
|
20231031,152900,5739672500,356500,356500,356500,356500,0
|
|
20231031,152800,5739672500,356500,356500,356500,356500,0
|
|
20231031,152700,5739672500,356500,356500,356500,356500,0
|
|
20231031,152600,5739672500,356500,356500,356500,356500,0
|
|
20231031,152500,5739672500,356500,356500,356500,356500,0
|
|
20231031,152400,5739672500,356500,356500,356500,356500,0
|
|
20231031,152300,5739672500,356500,356500,356500,356500,0
|
|
20231031,152200,5739672500,356500,356500,356500,356500,0
|
|
20231031,152100,5739672500,356500,356500,356500,356500,0
|
|
20231031,152000,5739672500,356500,356500,356500,356500,0
|
|
20231031,151900,5739672500,356500,356000,357000,356000,49
|
|
20231031,151800,5722210500,356000,356000,356000,356000,6
|
|
20231031,151700,5720074500,356000,355500,356500,355500,15
|
|
20231031,151600,5714734500,356000,356000,356000,355500,171
|
|
20231031,151500,5653859000,356000,356000,356000,356000,32
|
|
20231031,151400,5642467000,355500,356000,356000,355500,40
|
|
20231031,151300,5628238000,356000,356000,356000,356000,12
|
|
20231031,151200,5623966000,356000,356000,356000,356000,42
|
|
20231031,151100,5609014000,356000,356000,356000,356000,4
|
|
20231031,151000,5607590000,356000,356500,357000,356000,11
|
|
20231031,150900,5603667000,356500,357000,357000,356500,89
|
|
20231031,150800,5571909000,358000,357500,358000,357500,95
|
|
20231031,150700,5537945500,357500,357500,357500,357500,18
|
|
20231031,150600,5531510500,358000,358000,358000,357500,18
|
|
20231031,150500,5525074500,357500,358000,358000,357500,41
|
|
20231031,150400,5510400000,358500,358500,359000,358500,41
|
|
20231031,150300,5495700500,358500,358500,358500,358500,1
|
|
20231031,150200,5495342000,358500,358500,358500,358500,4
|
|
20231031,150100,5493908000,358500,358500,359000,358500,24
|
|
20231031,150000,5485301000,358500,358500,358500,358500,11
|
|
20231031,145900,5481357500,358500,359000,359000,358500,32
|
|
20231031,145800,5469883500,359000,358500,359000,358500,8
|
|
20231031,145700,5467015000,358500,358500,359000,358500,19
|
|
20231031,145600,5460195000,359000,359000,359000,358500,107
|
|
20231031,145500,5421834000,359000,358500,359000,358500,76
|
|
20231031,145400,5394577000,359000,358500,359000,358500,5
|
|
20231031,145300,5392782500,358000,358500,359000,358000,39
|
|
20231031,145200,5378799000,358500,358500,358500,358500,5
|
|
20231031,145100,5377006500,358000,358500,358500,358000,45
|
|
20231031,145000,5360879500,358500,358000,358500,358000,16
|
|
20231031,144900,5355151000,358000,358000,358500,358000,22
|
|
20231031,144800,5347269500,357500,358000,358500,357500,42
|
|
20231031,144700,5332233500,358000,358000,358000,358000,0
|
|
20231031,144600,5332233500,358000,358500,358500,358000,11
|
|
20231031,144500,5328291500,358500,357500,358500,357500,131
|
|
20231031,144400,5281389500,357000,357000,357000,357000,0
|
|
20231031,144300,5281389500,357000,357500,357500,357000,84
|
|
20231031,144200,5251361000,357500,357000,357500,357000,3
|
|
20231031,144100,5250289000,357000,357000,357000,357000,12
|
|
20231031,144000,5246005000,357000,357000,357000,357000,0
|
|
20231031,143900,5246005000,357000,357000,357000,357000,19
|
|
20231031,143800,5239222000,357000,357000,357000,357000,1
|
|
20231031,143700,5238865000,357000,357500,357500,357000,9
|
|
20231031,143600,5235650500,357500,357000,357500,357000,32
|
|
20231031,143500,5224211500,357500,357000,357500,357000,2
|
|
20231031,143400,5223497000,356500,357000,357500,356500,56
|
|
20231031,143300,5203504500,356500,357000,357000,356000,24
|
|
20231031,143200,5194950000,357000,356500,357000,355500,77
|
|
20231031,143100,5167494500,356000,355000,356000,355000,58
|
|
20231031,143000,5146851000,355000,356500,356500,355000,1041
|
|
20231031,142900,4776630000,356500,356500,356500,356000,115
|
|
20231031,142800,4735635000,356000,356000,356000,356000,3
|
|
20231031,142700,4734567000,356500,356500,356500,356500,11
|
|
20231031,142600,4730645500,356500,356500,356500,356500,0
|
|
20231031,142500,4730645500,356500,356500,356500,356500,1
|
|
20231031,142400,4730289000,356500,356500,356500,356500,1
|
|
20231031,142300,4729932500,356000,356000,356500,356000,13
|
|
20231031,142200,4725303500,356500,356000,356500,356000,3
|
|
20231031,142100,4724234500,356000,356000,356000,356000,11
|
|
20231031,142000,4720318500,356000,356500,356500,356000,14
|
|
20231031,141900,4715328500,356500,356000,356500,356000,12
|
|
20231031,141800,4711056000,356000,356000,356000,356000,3
|
|
20231031,141700,4709988000,356000,356000,356500,356000,13
|
|
20231031,141600,4705359500,356000,356000,356000,356000,3
|
|
20231031,141500,4704291500,356000,356500,356500,356000,6
|
|
20231031,141400,4702153000,356500,356500,356500,356500,4
|
|
20231031,141300,4700727000,356500,356500,356500,356500,30
|
|
20231031,141200,4690032000,356000,356500,356500,356000,14
|
|
20231031,141100,4685043500,356500,357000,357000,356500,17
|
|
20231031,141000,4678982500,357000,356500,357000,356500,29
|
|
20231031,140900,4668643500,356500,356500,356500,356500,302
|
|
20231031,140800,4560980500,356500,357000,357000,356500,11
|
|
20231031,140700,4557054500,357000,357000,357000,357000,35
|
|
20231031,140600,4544559500,357000,357000,357000,357000,12
|
|
20231031,140500,4540275500,357500,357500,357500,357500,0
|
|
20231031,140400,4540275500,357500,357000,357500,357000,23
|
|
20231031,140300,4532064000,357000,357000,357000,357000,0
|
|
20231031,140200,4532064000,357000,357000,357000,357000,0
|
|
20231031,140100,4532064000,357000,357000,357000,357000,121
|
|
20231031,140000,4488867000,357000,357000,357000,357000,1
|
|
20231031,135900,4488510000,357000,357000,357000,357000,28
|
|
20231031,135800,4478514000,357000,357000,357000,357000,2
|
|
20231031,135700,4477800000,356500,356500,356500,356500,1
|
|
20231031,135600,4477443500,357000,357000,357000,357000,5
|
|
20231031,135500,4475658500,357000,356500,357000,356500,4
|
|
20231031,135400,4474231000,357000,357000,357000,356500,6
|
|
20231031,135300,4472091000,356500,356500,356500,356500,57
|
|
20231031,135200,4451770500,356500,356500,356500,356500,13
|
|
20231031,135100,4447136000,356500,356500,356500,356500,3
|
|
20231031,135000,4446066500,356500,356500,356500,356500,1
|
|
20231031,134900,4445710000,357000,357000,357000,357000,5
|
|
20231031,134800,4443925000,357000,357000,357000,357000,1
|
|
20231031,134700,4443568000,357000,357000,357000,357000,1
|
|
20231031,134600,4443211000,356500,356500,356500,356500,21
|
|
20231031,134500,4435724500,356500,356500,356500,356500,3
|
|
20231031,134400,4434655000,357000,357000,357000,357000,0
|
|
20231031,134300,4434655000,357000,357000,357000,356500,17
|
|
20231031,134200,4428586500,357000,357000,357000,357000,0
|
|
20231031,134100,4428586500,357000,357000,357000,357000,1
|
|
20231031,134000,4428229500,357000,357000,357000,357000,6
|
|
20231031,133900,4426087500,357000,357000,357000,357000,11
|
|
20231031,133800,4422160500,357000,357000,357000,357000,4
|
|
20231031,133700,4420732500,357000,357000,357000,357000,2
|
|
20231031,133600,4420018500,357000,357000,357000,357000,4
|
|
20231031,133500,4418590500,356500,357000,357000,356500,25
|
|
20231031,133400,4409668500,357000,357000,357000,357000,4
|
|
20231031,133300,4408240500,357000,357000,357000,357000,5
|
|
20231031,133200,4406455500,357000,357000,357000,357000,43
|
|
20231031,133100,4391104500,357000,357000,357000,357000,20
|
|
20231031,133000,4383964500,357500,357500,357500,357500,0
|
|
20231031,132900,4383964500,357500,357500,357500,357500,0
|
|
20231031,132800,4383964500,357500,357500,357500,357500,1
|
|
20231031,132700,4383607000,357500,357500,357500,357500,1
|
|
20231031,132600,4383249500,357500,357500,357500,357500,11
|
|
20231031,132500,4379317000,357500,357500,357500,357500,12
|
|
20231031,132400,4375027000,357500,357000,357500,357000,4
|
|
20231031,132300,4373598000,357000,357000,357000,357000,1
|
|
20231031,132200,4373241000,357500,357000,357500,357000,107
|
|
20231031,132100,4335041500,357000,357000,357000,357000,0
|
|
20231031,132000,4335041500,357000,357000,357000,357000,5
|
|
20231031,131900,4333256500,357000,357500,357500,357000,2
|
|
20231031,131800,4332542000,357000,357000,357000,357000,77
|
|
20231031,131700,4305053000,357000,357000,357000,357000,2
|
|
20231031,131600,4304339000,357000,357000,357000,357000,4
|
|
20231031,131500,4302911000,357000,357500,357500,357000,45
|
|
20231031,131400,4286824500,358000,358000,358000,358000,0
|
|
20231031,131300,4286824500,358000,358000,358000,358000,0
|
|
20231031,131200,4286824500,358000,358000,358000,358000,49
|
|
20231031,131100,4269282500,358000,358000,358000,358000,2
|
|
20231031,131000,4268566500,358000,358000,358000,358000,11
|
|
20231031,130900,4264628500,358000,358000,358000,358000,23
|
|
20231031,130800,4256394500,358000,358000,358000,358000,0
|
|
20231031,130700,4256394500,358000,358000,358000,358000,0
|
|
20231031,130600,4256394500,358000,357500,358000,357500,21
|
|
20231031,130500,4248886500,357500,357500,357500,357500,0
|
|
20231031,130400,4248886500,357500,357500,357500,357500,4
|
|
20231031,130300,4247456500,357500,357500,357500,357500,0
|
|
20231031,130200,4247456500,357500,357500,357500,357500,10
|
|
20231031,130100,4243881500,357500,357000,357500,357000,21
|
|
20231031,130000,4236374500,357000,357000,357000,357000,10
|
|
20231031,125900,4232804500,357000,357000,357500,357000,39
|
|
20231031,125800,4218863000,357000,357500,357500,357000,6
|
|
20231031,125700,4216718500,357500,357500,357500,357500,5
|
|
20231031,125600,4214931000,357000,357000,357000,357000,5
|
|
20231031,125500,4213146000,357500,357500,357500,357500,19
|
|
20231031,125400,4206353500,358000,358000,358000,357000,26
|
|
20231031,125300,4197046500,358000,358000,358000,358000,6
|
|
20231031,125200,4194898500,358000,358000,358000,358000,1
|
|
20231031,125100,4194540500,358000,358000,358000,358000,6
|
|
20231031,125000,4192392500,358000,358000,358000,358000,0
|
|
20231031,124900,4192392500,358000,358000,358000,358000,6
|
|
20231031,124800,4190244500,358000,358000,358000,358000,93
|
|
20231031,124700,4156950500,358000,358000,358000,358000,3
|
|
20231031,124600,4155876500,358000,358000,358000,358000,1
|
|
20231031,124500,4155518500,358000,358000,358000,358000,2
|
|
20231031,124400,4154802500,358000,357000,358000,357000,23
|
|
20231031,124300,4146576000,357500,357500,357500,357500,0
|
|
20231031,124200,4146576000,357500,357500,357500,357500,21
|
|
20231031,124100,4139068500,357000,357000,357000,357000,11
|
|
20231031,124000,4135141500,357000,357000,357000,357000,2
|
|
20231031,123900,4134427500,357500,357000,357500,357000,9
|
|
20231031,123800,4131211500,357000,357500,357500,357000,29
|
|
20231031,123700,4120846000,357500,357500,357500,357500,8
|
|
20231031,123600,4117986000,357500,357500,357500,357500,12
|
|
20231031,123500,4113696000,357500,357500,357500,357500,6
|
|
20231031,123400,4111551000,357500,357500,357500,357500,2
|
|
20231031,123300,4110836000,357500,357500,357500,357500,9
|
|
20231031,123200,4107618500,357500,357500,357500,357500,17
|
|
20231031,123100,4101541000,357000,357000,357000,357000,13
|
|
20231031,123000,4096900000,357000,357000,357000,357000,1
|
|
20231031,122900,4096543000,357000,357000,357000,357000,3
|
|
20231031,122800,4095472000,357000,357000,357000,357000,1
|
|
20231031,122700,4095115000,356500,356500,356500,356500,176
|
|
20231031,122600,4032371000,356500,356500,356500,356500,18
|
|
20231031,122500,4025954000,356500,357000,358000,356500,110
|
|
20231031,122400,3986673000,356500,357000,357000,356500,22
|
|
20231031,122300,3978820000,356500,356500,356500,356500,22
|
|
20231031,122200,3970977000,356500,356500,356500,356500,4
|
|
20231031,122100,3969551000,357000,357000,357000,356500,14
|
|
20231031,122000,3964558000,357000,357000,357000,357000,0
|
|
20231031,121900,3964558000,357000,356500,357000,356500,13
|
|
20231031,121800,3959918500,356500,356500,357000,356500,18
|
|
20231031,121700,3953500500,356500,356500,356500,356500,21
|
|
20231031,121600,3946014000,356500,356500,356500,356500,17
|
|
20231031,121500,3939953500,356500,356500,356500,356500,7
|
|
20231031,121400,3937458000,357000,357000,357000,357000,11
|
|
20231031,121300,3933531000,356500,356500,356500,356500,6
|
|
20231031,121200,3931392000,356500,356500,356500,356500,6
|
|
20231031,121100,3929253000,356500,356500,356500,356500,9
|
|
20231031,121000,3926044500,356500,356500,356500,356500,79
|
|
20231031,120900,3897881000,356500,356000,356500,356000,40
|
|
20231031,120800,3883640000,356500,356500,356500,356000,34
|
|
20231031,120700,3871520000,356500,356500,356500,356500,28
|
|
20231031,120600,3861538000,356500,357000,357000,356500,52
|
|
20231031,120500,3842977500,357000,357000,357000,357000,9
|
|
20231031,120400,3839764500,357000,357000,357000,357000,23
|
|
20231031,120300,3831553500,357000,357000,357000,357000,5
|
|
20231031,120200,3829768500,357000,357500,357500,357000,27
|
|
20231031,120100,3820117000,357500,357500,357500,357500,19
|
|
20231031,120000,3813324500,357500,357500,357500,357000,4
|
|
20231031,115900,3811895000,357500,357000,357500,357000,35
|
|
20231031,115800,3799385000,357000,357500,357500,357000,157
|
|
20231031,115700,3743323000,356500,357500,357500,356500,2
|
|
20231031,115600,3742609000,357500,357000,357500,357000,27
|
|
20231031,115500,3732961000,357000,357000,357000,357000,13
|
|
20231031,115400,3728320000,357000,357000,357000,356500,224
|
|
20231031,115300,3648395000,357000,357500,357500,357000,102
|
|
20231031,115200,3611963500,357500,357500,357500,357500,20
|
|
20231031,115100,3604813500,357500,357500,358000,357500,12
|
|
20231031,115000,3600523000,357500,357500,357500,357500,6
|
|
20231031,114900,3598378000,357500,357500,357500,357500,6
|
|
20231031,114800,3596233000,357500,357500,358000,357500,52
|
|
20231031,114700,3577628000,357500,357500,357500,357500,8
|
|
20231031,114600,3574768000,357500,357500,357500,357500,0
|
|
20231031,114500,3574768000,357500,357500,357500,357500,1
|
|
20231031,114400,3574410500,357500,358000,358000,357500,78
|
|
20231031,114300,3546499000,358500,359000,359000,358500,54
|
|
20231031,114200,3527139500,359000,359000,359000,359000,104
|
|
20231031,114100,3489803500,359000,359500,359500,359000,8
|
|
20231031,114000,3486931000,359500,359000,359500,359000,31
|
|
20231031,113900,3475787000,359000,360000,360000,359000,466
|
|
20231031,113800,3308187500,360000,360000,360000,360000,13
|
|
20231031,113700,3303507500,360000,360000,360000,360000,3
|
|
20231031,113600,3302427500,360000,360000,360000,360000,0
|
|
20231031,113500,3302427500,360000,360500,360500,360000,45
|
|
20231031,113400,3286227000,360000,360000,360000,360000,54
|
|
20231031,113300,3266787000,360000,360000,360000,360000,32
|
|
20231031,113200,3255267000,360000,360000,360000,360000,20
|
|
20231031,113100,3248067000,360000,360000,360000,360000,2
|
|
20231031,113000,3247347000,360500,360500,360500,360000,16
|
|
20231031,112900,3241580500,360500,360500,360500,360500,5
|
|
20231031,112800,3239778000,360000,360000,360000,360000,4
|
|
20231031,112700,3238338000,360000,360500,360500,360000,39
|
|
20231031,112600,3224297500,360500,360000,360500,360000,25
|
|
20231031,112500,3215292000,360500,360500,360500,360500,1
|
|
20231031,112400,3214931500,360000,360500,360500,360000,12
|
|
20231031,112300,3210606500,360500,361000,361000,360000,85
|
|
20231031,112200,3179943500,360500,360500,360500,360500,7
|
|
20231031,112100,3177420000,360500,360500,360500,360500,14
|
|
20231031,112000,3172373000,360500,360500,360500,360500,2
|
|
20231031,111900,3171652000,360500,360500,360500,360500,8
|
|
20231031,111800,3168768000,360500,360500,360500,360500,71
|
|
20231031,111700,3143172500,360500,360500,360500,360500,1
|
|
20231031,111600,3142812000,360500,360500,360500,360500,21
|
|
20231031,111500,3135241500,360500,361500,361500,360500,31
|
|
20231031,111400,3124051500,361000,361000,361000,361000,11
|
|
20231031,111300,3120080500,361000,361000,361000,361000,101
|
|
20231031,111200,3083619500,361000,361000,361000,361000,7
|
|
20231031,111100,3081092500,361000,361000,361000,361000,10
|
|
20231031,111000,3077482500,361000,361500,361500,361000,3
|
|
20231031,110900,3076399000,361000,361000,361000,361000,0
|
|
20231031,110800,3076399000,361000,361000,361000,361000,3
|
|
20231031,110700,3075316000,361000,361000,361000,361000,65
|
|
20231031,110600,3051851000,361500,361500,361500,361000,10
|
|
20231031,110500,3048239000,361500,361500,361500,361500,55
|
|
20231031,110400,3028356500,362500,362000,362500,361500,9
|
|
20231031,110300,3025100000,362000,362500,362500,362000,26
|
|
20231031,110200,3015685000,362500,362500,362500,362000,64
|
|
20231031,110100,2992485500,362000,362000,362000,362000,14
|
|
20231031,110000,2987417500,361500,362500,362500,361500,10
|
|
20231031,105900,2983800500,361500,361500,362500,361500,13
|
|
20231031,105800,2979097000,361500,362000,362000,361000,12
|
|
20231031,105700,2974757500,362000,361500,362000,361000,11
|
|
20231031,105600,2970781000,361500,362000,362000,361500,5
|
|
20231031,105500,2968972000,362000,361000,362000,361000,130
|
|
20231031,105400,2922025000,360500,361000,361000,360500,4
|
|
20231031,105300,2920581500,361000,361000,361000,361000,1
|
|
20231031,105200,2920220500,360500,360500,360500,360500,38
|
|
20231031,105100,2906521500,361000,360500,361000,360500,4
|
|
20231031,105000,2905078500,360500,360500,361000,360500,12
|
|
20231031,104900,2900752000,360500,361000,361000,360500,2
|
|
20231031,104800,2900030500,360500,360500,360500,360500,2
|
|
20231031,104700,2899309500,360500,361000,361000,360500,4
|
|
20231031,104600,2897867000,361000,361500,361500,361000,38
|
|
20231031,104500,2884148500,361000,360500,361000,360500,10
|
|
20231031,104400,2880539000,361000,360500,361000,360500,11
|
|
20231031,104300,2876568500,362000,361000,362000,361000,9
|
|
20231031,104200,2873314500,362000,362500,362500,362000,3
|
|
20231031,104100,2872228000,360000,360000,360000,360000,0
|
|
20231031,104000,2872228000,360000,361500,362000,360000,689
|
|
20231031,103900,2623333000,361000,361000,361000,360500,41
|
|
20231031,103800,2608533000,361000,361000,361000,361000,1
|
|
20231031,103700,2608172000,360500,360500,360500,360500,2
|
|
20231031,103600,2607451000,360500,360500,361000,360500,8
|
|
20231031,103500,2604566500,361000,361000,361000,361000,0
|
|
20231031,103400,2604566500,361000,361000,361000,360500,46
|
|
20231031,103300,2587961500,361000,361000,361000,361000,8
|
|
20231031,103200,2585073500,361000,361500,361500,361000,4
|
|
20231031,103100,2583628500,361000,361000,361000,361000,14
|
|
20231031,103000,2578574500,361000,360500,361000,360500,15
|
|
20231031,102900,2573160000,360500,361000,361000,360500,10
|
|
20231031,102800,2569551000,361000,361000,361000,361000,1
|
|
20231031,102700,2569190000,361000,360500,361000,360500,28
|
|
20231031,102600,2559089000,360500,360000,360500,360000,8
|
|
20231031,102500,2556206500,360500,360500,360500,360500,13
|
|
20231031,102400,2551520000,360000,360000,360000,360000,7
|
|
20231031,102300,2549000000,360500,360500,360500,360000,19
|
|
20231031,102200,2542157500,360500,360500,360500,360000,6
|
|
20231031,102100,2539995500,360500,360000,361500,360000,56
|
|
20231031,102000,2519808000,360000,362000,362000,360000,528
|
|
20231031,101900,2329165000,362500,362000,362500,362000,6
|
|
20231031,101800,2326992500,362500,362500,362500,362500,0
|
|
20231031,101700,2326992500,362500,362000,362500,362000,8
|
|
20231031,101600,2324095000,362000,362000,362000,362000,7
|
|
20231031,101500,2321561000,362500,362500,362500,362000,6
|
|
20231031,101400,2319388000,362000,362500,362500,362000,73
|
|
20231031,101300,2292927500,362500,363000,363000,362500,2
|
|
20231031,101200,2292202000,363000,363000,363000,363000,48
|
|
20231031,101100,2274778000,363500,363500,363500,363500,0
|
|
20231031,101000,2274778000,363500,363000,363500,363000,11
|
|
20231031,100900,2270784500,363000,363000,363000,363000,2
|
|
20231031,100800,2270058500,363500,363500,363500,362000,11
|
|
20231031,100700,2266066000,362000,362500,362500,362000,25
|
|
20231031,100600,2257015500,363500,362000,363500,362000,74
|
|
20231031,100500,2230200000,363500,364000,364000,363000,98
|
|
20231031,100400,2194594500,364000,364000,364000,364000,8
|
|
20231031,100300,2191682500,363500,363500,363500,363500,32
|
|
20231031,100200,2180050500,363500,364500,364500,363500,17
|
|
20231031,100100,2173860000,363500,364000,364000,363500,26
|
|
20231031,100000,2164404500,364000,362500,364000,362000,63
|
|
20231031,095900,2141544000,362000,361500,362000,361500,180
|
|
20231031,095800,2076469500,361500,361500,361500,361000,58
|
|
20231031,095700,2055506000,361000,361500,361500,361000,44
|
|
20231031,095600,2039612500,361500,362000,362000,361500,70
|
|
20231031,095500,2014302500,362000,362000,362000,362000,1
|
|
20231031,095400,2013940500,361500,362000,362000,361500,7
|
|
20231031,095300,2011407500,362000,362000,362500,361500,9
|
|
20231031,095200,2008149500,362500,362500,362500,362500,11
|
|
20231031,095100,2004162000,362500,362000,362500,362000,79
|
|
20231031,095000,1975539500,362500,361000,362500,361000,8
|
|
20231031,094900,1972644500,361000,361500,362500,361000,26
|
|
20231031,094800,1963251000,361500,361500,362500,361500,147
|
|
20231031,094700,1910088000,361000,362000,362000,361000,97
|
|
20231031,094600,1875052000,362000,363000,363000,362000,100
|
|
20231031,094500,1838818000,362500,363000,363000,362500,29
|
|
20231031,094400,1828294000,363000,363500,363500,363000,35
|
|
20231031,094300,1815577000,363500,364000,364000,363500,18
|
|
20231031,094200,1809032000,363500,364000,364000,363500,145
|
|
20231031,094100,1756303000,364000,365000,365000,364000,20
|
|
20231031,094000,1749022000,365000,367500,367500,364500,146
|
|
20231031,093900,1695669500,367500,367500,367500,367500,21
|
|
20231031,093800,1687952000,367500,367500,367500,367500,1
|
|
20231031,093700,1687584500,366000,367000,367000,366000,89
|
|
20231031,093600,1654953000,367000,366000,367000,366000,79
|
|
20231031,093500,1626007000,366000,365500,366000,365500,22
|
|
20231031,093400,1617956000,365000,365500,365500,365000,28
|
|
20231031,093300,1607725000,365000,365000,365500,365000,30
|
|
20231031,093200,1596773500,364500,366000,366000,364500,79
|
|
20231031,093100,1567902000,366000,365000,366000,365000,23
|
|
20231031,093000,1559497500,365000,364000,365000,364000,109
|
|
20231031,092900,1519760000,364000,364000,364000,364000,23
|
|
20231031,092800,1511388000,364500,364500,364500,364500,30
|
|
20231031,092700,1500453000,364500,364500,364500,364500,6
|
|
20231031,092600,1498266000,364500,366000,366000,364500,52
|
|
20231031,092500,1479285000,365500,365500,365500,364500,90
|
|
20231031,092400,1446418000,365500,364500,365500,364500,258
|
|
20231031,092300,1352278000,365000,365500,365500,364500,243
|
|
20231031,092200,1263561000,365500,366500,366500,365500,13
|
|
20231031,092100,1258803000,366500,366000,366500,366000,4
|
|
20231031,092000,1257338500,366000,367000,367000,366000,32
|
|
20231031,091900,1245621500,366000,366000,367000,366000,73
|
|
20231031,091800,1218877000,366500,367000,367000,366500,29
|
|
20231031,091700,1208246000,367500,366000,368500,366000,84
|
|
20231031,091600,1177417000,366000,365000,366000,365000,41
|
|
20231031,091500,1162428000,365000,366000,366000,365000,174
|
|
20231031,091400,1098901000,366000,366500,366500,365500,150
|
|
20231031,091300,1043954000,372000,366000,372000,366000,238
|
|
20231031,091200,956242000,366000,367000,367000,366000,67
|
|
20231031,091100,931676000,367000,367000,367500,367000,13
|
|
20231031,091000,926904000,367000,367500,367500,367000,72
|
|
20231031,090900,900455000,367500,370500,370500,367500,259
|
|
20231031,090800,804980000,370500,371000,372000,370000,361
|
|
20231031,090700,671108000,371000,370500,371000,370500,243
|
|
20231031,090600,581020500,370500,369500,370500,369500,83
|
|
20231031,090500,550324000,369500,367000,369500,366500,207
|
|
20231031,090400,474259500,366500,365000,366500,364500,51
|
|
20231031,090300,455600500,365000,365500,366500,365000,258
|
|
20231031,090200,361269500,364500,366500,366500,364500,120
|
|
20231031,090100,317445000,366500,370500,370500,365500,218
|
|
20231031,090000,237349000,370000,369500,371500,365500,641
|