736 lines
41 KiB
CSV
736 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,211300,1787229000,266000,266000,266000,266000,1476
|
|
20241031,211200,1787229000,266000,266000,266000,266000,0
|
|
20241031,211100,1787229000,266000,266000,266000,266000,0
|
|
20241031,211000,1787229000,266000,266000,266000,266000,0
|
|
20241031,210900,1787229000,266000,266000,266000,266000,0
|
|
20241031,210800,1787229000,266000,266000,266000,266000,0
|
|
20241031,210700,1787229000,266000,266000,266000,266000,0
|
|
20241031,210600,1787229000,266000,266000,266000,266000,0
|
|
20241031,210500,1787229000,266000,266000,266000,266000,0
|
|
20241031,210400,1787229000,266000,266000,266000,266000,0
|
|
20241031,210300,1787229000,266000,266000,266000,266000,0
|
|
20241031,210200,1787229000,266000,266000,266000,266000,0
|
|
20241031,210100,1787229000,266000,266000,266000,266000,0
|
|
20241031,210000,1787229000,266000,266000,266000,266000,0
|
|
20241031,205900,1787229000,266000,266000,266000,266000,0
|
|
20241031,205800,1787229000,266000,266000,266000,266000,0
|
|
20241031,205700,1787229000,266000,266000,266000,266000,0
|
|
20241031,205600,1787229000,266000,266000,266000,266000,0
|
|
20241031,205500,1787229000,266000,266000,266000,266000,0
|
|
20241031,205400,1787229000,266000,266000,266000,266000,0
|
|
20241031,205300,1787229000,266000,266000,266000,266000,0
|
|
20241031,205200,1787229000,266000,266000,266000,266000,0
|
|
20241031,205100,1787229000,266000,266000,266000,266000,0
|
|
20241031,205000,1787229000,266000,266000,266000,266000,0
|
|
20241031,204900,1787229000,266000,266000,266000,266000,0
|
|
20241031,204800,1787229000,266000,266000,266000,266000,0
|
|
20241031,204700,1787229000,266000,266000,266000,266000,0
|
|
20241031,204600,1787229000,266000,266000,266000,266000,0
|
|
20241031,204500,1787229000,266000,266000,266000,266000,0
|
|
20241031,204400,1787229000,266000,266000,266000,266000,0
|
|
20241031,204300,1787229000,266000,266000,266000,266000,1476
|
|
20241031,204200,1787229000,266000,266000,266000,266000,0
|
|
20241031,204100,1787229000,266000,266000,266000,266000,0
|
|
20241031,204000,1787229000,266000,266000,266000,266000,0
|
|
20241031,203900,1787229000,266000,266000,266000,266000,0
|
|
20241031,203800,1787229000,266000,266000,266000,266000,0
|
|
20241031,203700,1787229000,266000,266000,266000,266000,0
|
|
20241031,203600,1787229000,266000,266000,266000,266000,0
|
|
20241031,203500,1787229000,266000,266000,266000,266000,0
|
|
20241031,203400,1787229000,266000,266000,266000,266000,0
|
|
20241031,203300,1787229000,266000,266000,266000,266000,0
|
|
20241031,203200,1787229000,266000,266000,266000,266000,0
|
|
20241031,203100,1787229000,266000,266000,266000,266000,0
|
|
20241031,203000,1787229000,266000,266000,266000,266000,0
|
|
20241031,202900,1787229000,266000,266000,266000,266000,0
|
|
20241031,202800,1787229000,266000,266000,266000,266000,0
|
|
20241031,202700,1787229000,266000,266000,266000,266000,0
|
|
20241031,202600,1787229000,266000,266000,266000,266000,0
|
|
20241031,202500,1787229000,266000,266000,266000,266000,0
|
|
20241031,202400,1787229000,266000,266000,266000,266000,0
|
|
20241031,202300,1787229000,266000,266000,266000,266000,0
|
|
20241031,202200,1787229000,266000,266000,266000,266000,0
|
|
20241031,202100,1787229000,266000,266000,266000,266000,0
|
|
20241031,202000,1787229000,266000,266000,266000,266000,0
|
|
20241031,201900,1787229000,266000,266000,266000,266000,0
|
|
20241031,201800,1787229000,266000,266000,266000,266000,0
|
|
20241031,201700,1787229000,266000,266000,266000,266000,0
|
|
20241031,201600,1787229000,266000,266000,266000,266000,0
|
|
20241031,201500,1787229000,266000,266000,266000,266000,0
|
|
20241031,201400,1787229000,266000,266000,266000,266000,0
|
|
20241031,201300,1787229000,266000,266000,266000,266000,1476
|
|
20241031,201200,1787229000,266000,266000,266000,266000,0
|
|
20241031,201100,1787229000,266000,266000,266000,266000,0
|
|
20241031,201000,1787229000,266000,266000,266000,266000,0
|
|
20241031,200900,1787229000,266000,266000,266000,266000,0
|
|
20241031,200800,1787229000,266000,266000,266000,266000,0
|
|
20241031,200700,1787229000,266000,266000,266000,266000,0
|
|
20241031,200600,1787229000,266000,266000,266000,266000,0
|
|
20241031,200500,1787229000,266000,266000,266000,266000,0
|
|
20241031,200400,1787229000,266000,266000,266000,266000,0
|
|
20241031,200300,1787229000,266000,266000,266000,266000,0
|
|
20241031,200200,1787229000,266000,266000,266000,266000,0
|
|
20241031,200100,1787229000,266000,266000,266000,266000,0
|
|
20241031,200000,1787229000,266000,266000,266000,266000,0
|
|
20241031,195900,1787229000,266000,266000,266000,266000,0
|
|
20241031,195800,1787229000,266000,266000,266000,266000,0
|
|
20241031,195700,1787229000,266000,266000,266000,266000,0
|
|
20241031,195600,1787229000,266000,266000,266000,266000,0
|
|
20241031,195500,1787229000,266000,266000,266000,266000,0
|
|
20241031,195400,1787229000,266000,266000,266000,266000,0
|
|
20241031,195300,1787229000,266000,266000,266000,266000,0
|
|
20241031,195200,1787229000,266000,266000,266000,266000,0
|
|
20241031,195100,1787229000,266000,266000,266000,266000,0
|
|
20241031,195000,1787229000,266000,266000,266000,266000,0
|
|
20241031,194900,1787229000,266000,266000,266000,266000,0
|
|
20241031,194800,1787229000,266000,266000,266000,266000,0
|
|
20241031,194700,1787229000,266000,266000,266000,266000,0
|
|
20241031,194600,1787229000,266000,266000,266000,266000,0
|
|
20241031,194500,1787229000,266000,266000,266000,266000,0
|
|
20241031,194400,1787229000,266000,266000,266000,266000,0
|
|
20241031,194300,1787229000,266000,266000,266000,266000,1476
|
|
20241031,194200,1787229000,266000,266000,266000,266000,0
|
|
20241031,194100,1787229000,266000,266000,266000,266000,0
|
|
20241031,194000,1787229000,266000,266000,266000,266000,0
|
|
20241031,193900,1787229000,266000,266000,266000,266000,0
|
|
20241031,193800,1787229000,266000,266000,266000,266000,0
|
|
20241031,193700,1787229000,266000,266000,266000,266000,0
|
|
20241031,193600,1787229000,266000,266000,266000,266000,0
|
|
20241031,193500,1787229000,266000,266000,266000,266000,0
|
|
20241031,193400,1787229000,266000,266000,266000,266000,0
|
|
20241031,193300,1787229000,266000,266000,266000,266000,0
|
|
20241031,193200,1787229000,266000,266000,266000,266000,0
|
|
20241031,193100,1787229000,266000,266000,266000,266000,0
|
|
20241031,193000,1787229000,266000,266000,266000,266000,0
|
|
20241031,192900,1787229000,266000,266000,266000,266000,0
|
|
20241031,192800,1787229000,266000,266000,266000,266000,0
|
|
20241031,192700,1787229000,266000,266000,266000,266000,0
|
|
20241031,192600,1787229000,266000,266000,266000,266000,0
|
|
20241031,192500,1787229000,266000,266000,266000,266000,0
|
|
20241031,192400,1787229000,266000,266000,266000,266000,0
|
|
20241031,192300,1787229000,266000,266000,266000,266000,0
|
|
20241031,192200,1787229000,266000,266000,266000,266000,0
|
|
20241031,192100,1787229000,266000,266000,266000,266000,0
|
|
20241031,192000,1787229000,266000,266000,266000,266000,0
|
|
20241031,191900,1787229000,266000,266000,266000,266000,0
|
|
20241031,191800,1787229000,266000,266000,266000,266000,0
|
|
20241031,191700,1787229000,266000,266000,266000,266000,0
|
|
20241031,191600,1787229000,266000,266000,266000,266000,0
|
|
20241031,191500,1787229000,266000,266000,266000,266000,0
|
|
20241031,191400,1787229000,266000,266000,266000,266000,0
|
|
20241031,191300,1787229000,266000,266000,266000,266000,1476
|
|
20241031,191200,1787229000,266000,266000,266000,266000,0
|
|
20241031,191100,1787229000,266000,266000,266000,266000,0
|
|
20241031,191000,1787229000,266000,266000,266000,266000,0
|
|
20241031,190900,1787229000,266000,266000,266000,266000,0
|
|
20241031,190800,1787229000,266000,266000,266000,266000,0
|
|
20241031,190700,1787229000,266000,266000,266000,266000,0
|
|
20241031,190600,1787229000,266000,266000,266000,266000,0
|
|
20241031,190500,1787229000,266000,266000,266000,266000,0
|
|
20241031,190400,1787229000,266000,266000,266000,266000,0
|
|
20241031,190300,1787229000,266000,266000,266000,266000,0
|
|
20241031,190200,1787229000,266000,266000,266000,266000,0
|
|
20241031,190100,1787229000,266000,266000,266000,266000,0
|
|
20241031,190000,1787229000,266000,266000,266000,266000,0
|
|
20241031,185900,1787229000,266000,266000,266000,266000,0
|
|
20241031,185800,1787229000,266000,266000,266000,266000,0
|
|
20241031,185700,1787229000,266000,266000,266000,266000,0
|
|
20241031,185600,1787229000,266000,266000,266000,266000,0
|
|
20241031,185500,1787229000,266000,266000,266000,266000,0
|
|
20241031,185400,1787229000,266000,266000,266000,266000,0
|
|
20241031,185300,1787229000,266000,266000,266000,266000,0
|
|
20241031,185200,1787229000,266000,266000,266000,266000,0
|
|
20241031,185100,1787229000,266000,266000,266000,266000,0
|
|
20241031,185000,1787229000,266000,266000,266000,266000,0
|
|
20241031,184900,1787229000,266000,266000,266000,266000,0
|
|
20241031,184800,1787229000,266000,266000,266000,266000,0
|
|
20241031,184700,1787229000,266000,266000,266000,266000,0
|
|
20241031,184600,1787229000,266000,266000,266000,266000,0
|
|
20241031,184500,1787229000,266000,266000,266000,266000,0
|
|
20241031,184400,1787229000,266000,266000,266000,266000,0
|
|
20241031,184300,1787229000,266000,266000,266000,266000,1476
|
|
20241031,184200,1787229000,266000,266000,266000,266000,0
|
|
20241031,184100,1787229000,266000,266000,266000,266000,0
|
|
20241031,184000,1787229000,266000,266000,266000,266000,0
|
|
20241031,183900,1787229000,266000,266000,266000,266000,0
|
|
20241031,183800,1787229000,266000,266000,266000,266000,0
|
|
20241031,183700,1787229000,266000,266000,266000,266000,0
|
|
20241031,183600,1787229000,266000,266000,266000,266000,0
|
|
20241031,183500,1787229000,266000,266000,266000,266000,0
|
|
20241031,183400,1787229000,266000,266000,266000,266000,0
|
|
20241031,183300,1787229000,266000,266000,266000,266000,0
|
|
20241031,183200,1787229000,266000,266000,266000,266000,0
|
|
20241031,183100,1787229000,266000,266000,266000,266000,0
|
|
20241031,183000,1787229000,266000,266000,266000,266000,0
|
|
20241031,182900,1787229000,266000,266000,266000,266000,0
|
|
20241031,182800,1787229000,266000,266000,266000,266000,0
|
|
20241031,182700,1787229000,266000,266000,266000,266000,0
|
|
20241031,182600,1787229000,266000,266000,266000,266000,0
|
|
20241031,182500,1787229000,266000,266000,266000,266000,0
|
|
20241031,182400,1787229000,266000,266000,266000,266000,0
|
|
20241031,182300,1787229000,266000,266000,266000,266000,0
|
|
20241031,182200,1787229000,266000,266000,266000,266000,0
|
|
20241031,182100,1787229000,266000,266000,266000,266000,0
|
|
20241031,182000,1787229000,266000,266000,266000,266000,0
|
|
20241031,181900,1787229000,266000,266000,266000,266000,0
|
|
20241031,181800,1787229000,266000,266000,266000,266000,0
|
|
20241031,181700,1787229000,266000,266000,266000,266000,0
|
|
20241031,181600,1787229000,266000,266000,266000,266000,0
|
|
20241031,181500,1787229000,266000,266000,266000,266000,0
|
|
20241031,181400,1787229000,266000,266000,266000,266000,0
|
|
20241031,181300,1787229000,266000,266000,266000,266000,1476
|
|
20241031,181200,1787229000,266000,266000,266000,266000,0
|
|
20241031,181100,1787229000,266000,266000,266000,266000,0
|
|
20241031,181000,1787229000,266000,266000,266000,266000,0
|
|
20241031,180900,1787229000,266000,266000,266000,266000,0
|
|
20241031,180800,1787229000,266000,266000,266000,266000,0
|
|
20241031,180700,1787229000,266000,266000,266000,266000,0
|
|
20241031,180600,1787229000,266000,266000,266000,266000,0
|
|
20241031,180500,1787229000,266000,266000,266000,266000,0
|
|
20241031,180400,1787229000,266000,266000,266000,266000,0
|
|
20241031,180300,1787229000,266000,266000,266000,266000,0
|
|
20241031,180200,1787229000,266000,266000,266000,266000,0
|
|
20241031,180100,1787229000,266000,266000,266000,266000,0
|
|
20241031,180000,1787229000,266000,266000,266000,266000,0
|
|
20241031,175900,1787229000,266000,266000,266000,266000,0
|
|
20241031,175800,1787229000,266000,266000,266000,266000,0
|
|
20241031,175700,1787229000,266000,266000,266000,266000,0
|
|
20241031,175600,1787229000,266000,266000,266000,266000,0
|
|
20241031,175500,1787229000,266000,266000,266000,266000,0
|
|
20241031,175400,1787229000,266000,266000,266000,266000,0
|
|
20241031,175300,1787229000,266000,266000,266000,266000,0
|
|
20241031,175200,1787229000,266000,266000,266000,266000,0
|
|
20241031,175100,1787229000,266000,266000,266000,266000,0
|
|
20241031,175000,1787229000,266000,266000,266000,266000,0
|
|
20241031,174900,1787229000,266000,266000,266000,266000,0
|
|
20241031,174800,1787229000,266000,266000,266000,266000,0
|
|
20241031,174700,1787229000,266000,266000,266000,266000,0
|
|
20241031,174600,1787229000,266000,266000,266000,266000,0
|
|
20241031,174500,1787229000,266000,266000,266000,266000,0
|
|
20241031,174400,1787229000,266000,266000,266000,266000,0
|
|
20241031,174300,1787229000,266000,266000,266000,266000,1476
|
|
20241031,174200,1787229000,266000,266000,266000,266000,0
|
|
20241031,174100,1787229000,266000,266000,266000,266000,0
|
|
20241031,174000,1787229000,266000,266000,266000,266000,0
|
|
20241031,173900,1787229000,266000,266000,266000,266000,0
|
|
20241031,173800,1787229000,266000,266000,266000,266000,0
|
|
20241031,173700,1787229000,266000,266000,266000,266000,0
|
|
20241031,173600,1787229000,266000,266000,266000,266000,0
|
|
20241031,173500,1787229000,266000,266000,266000,266000,0
|
|
20241031,173400,1787229000,266000,266000,266000,266000,0
|
|
20241031,173300,1787229000,266000,266000,266000,266000,0
|
|
20241031,173200,1787229000,266000,266000,266000,266000,0
|
|
20241031,173100,1787229000,266000,266000,266000,266000,0
|
|
20241031,173000,1787229000,266000,266000,266000,266000,0
|
|
20241031,172900,1787229000,266000,266000,266000,266000,0
|
|
20241031,172800,1787229000,266000,266000,266000,266000,0
|
|
20241031,172700,1787229000,266000,266000,266000,266000,0
|
|
20241031,172600,1787229000,266000,266000,266000,266000,0
|
|
20241031,172500,1787229000,266000,266000,266000,266000,0
|
|
20241031,172400,1787229000,266000,266000,266000,266000,0
|
|
20241031,172300,1787229000,266000,266000,266000,266000,0
|
|
20241031,172200,1787229000,266000,266000,266000,266000,0
|
|
20241031,172100,1787229000,266000,266000,266000,266000,0
|
|
20241031,172000,1787229000,266000,266000,266000,266000,0
|
|
20241031,171900,1787229000,266000,266000,266000,266000,0
|
|
20241031,171800,1787229000,266000,266000,266000,266000,0
|
|
20241031,171700,1787229000,266000,266000,266000,266000,0
|
|
20241031,171600,1787229000,266000,266000,266000,266000,0
|
|
20241031,171500,1787229000,266000,266000,266000,266000,0
|
|
20241031,171400,1787229000,266000,266000,266000,266000,0
|
|
20241031,171300,1787229000,266000,266000,266000,266000,1476
|
|
20241031,171200,1787229000,266000,266000,266000,266000,0
|
|
20241031,171100,1787229000,266000,266000,266000,266000,0
|
|
20241031,171000,1787229000,266000,266000,266000,266000,0
|
|
20241031,170900,1787229000,266000,266000,266000,266000,0
|
|
20241031,170800,1787229000,266000,266000,266000,266000,0
|
|
20241031,170700,1787229000,266000,266000,266000,266000,0
|
|
20241031,170600,1787229000,266000,266000,266000,266000,0
|
|
20241031,170500,1787229000,266000,266000,266000,266000,0
|
|
20241031,170400,1787229000,266000,266000,266000,266000,0
|
|
20241031,170300,1787229000,266000,266000,266000,266000,0
|
|
20241031,170200,1787229000,266000,266000,266000,266000,0
|
|
20241031,170100,1787229000,266000,266000,266000,266000,0
|
|
20241031,170000,1787229000,266000,266000,266000,266000,0
|
|
20241031,165900,1787229000,266000,266000,266000,266000,0
|
|
20241031,165800,1787229000,266000,266000,266000,266000,0
|
|
20241031,165700,1787229000,266000,266000,266000,266000,0
|
|
20241031,165600,1787229000,266000,266000,266000,266000,0
|
|
20241031,165500,1787229000,266000,266000,266000,266000,0
|
|
20241031,165400,1787229000,266000,266000,266000,266000,0
|
|
20241031,165300,1787229000,266000,266000,266000,266000,0
|
|
20241031,165200,1787229000,266000,266000,266000,266000,0
|
|
20241031,165100,1787229000,266000,266000,266000,266000,0
|
|
20241031,165000,1787229000,266000,266000,266000,266000,0
|
|
20241031,164900,1787229000,266000,266000,266000,266000,0
|
|
20241031,164800,1787229000,266000,266000,266000,266000,0
|
|
20241031,164700,1787229000,266000,266000,266000,266000,0
|
|
20241031,164600,1787229000,266000,266000,266000,266000,0
|
|
20241031,164500,1787229000,266000,266000,266000,266000,0
|
|
20241031,164400,1787229000,266000,266000,266000,266000,0
|
|
20241031,164300,1787229000,266000,266000,266000,266000,1476
|
|
20241031,164200,1787229000,266000,266000,266000,266000,0
|
|
20241031,164100,1787229000,266000,266000,266000,266000,0
|
|
20241031,164000,1787229000,266000,266000,266000,266000,0
|
|
20241031,163900,1787229000,266000,266000,266000,266000,0
|
|
20241031,163800,1787229000,266000,266000,266000,266000,0
|
|
20241031,163700,1787229000,266000,266000,266000,266000,0
|
|
20241031,163600,1787229000,266000,266000,266000,266000,0
|
|
20241031,163500,1787229000,266000,266000,266000,266000,0
|
|
20241031,163400,1787229000,266000,266000,266000,266000,0
|
|
20241031,163300,1787229000,266000,266000,266000,266000,0
|
|
20241031,163200,1787229000,266000,266000,266000,266000,0
|
|
20241031,163100,1787229000,266000,266000,266000,266000,0
|
|
20241031,163000,1787229000,266000,266000,266000,266000,0
|
|
20241031,162900,1787229000,266000,266000,266000,266000,0
|
|
20241031,162800,1787229000,266000,266000,266000,266000,0
|
|
20241031,162700,1787229000,266000,266000,266000,266000,0
|
|
20241031,162600,1787229000,266000,266000,266000,266000,0
|
|
20241031,162500,1787229000,266000,266000,266000,266000,0
|
|
20241031,162400,1787229000,266000,266000,266000,266000,0
|
|
20241031,162300,1787229000,266000,266000,266000,266000,0
|
|
20241031,162200,1787229000,266000,266000,266000,266000,0
|
|
20241031,162100,1787229000,266000,266000,266000,266000,0
|
|
20241031,162000,1787229000,266000,266000,266000,266000,0
|
|
20241031,161900,1787229000,266000,266000,266000,266000,0
|
|
20241031,161800,1787229000,266000,266000,266000,266000,0
|
|
20241031,161700,1787229000,266000,266000,266000,266000,0
|
|
20241031,161600,1787229000,266000,266000,266000,266000,0
|
|
20241031,161500,1787229000,266000,266000,266000,266000,0
|
|
20241031,161400,1787229000,266000,266000,266000,266000,0
|
|
20241031,161300,1787229000,266000,266000,266000,266000,1476
|
|
20241031,161200,1787229000,266000,266000,266000,266000,0
|
|
20241031,161100,1787229000,266000,266000,266000,266000,0
|
|
20241031,161000,1787229000,266000,266000,266000,266000,0
|
|
20241031,160900,1787229000,266000,266000,266000,266000,0
|
|
20241031,160800,1787229000,266000,266000,266000,266000,0
|
|
20241031,160700,1787229000,266000,266000,266000,266000,0
|
|
20241031,160600,1787229000,266000,266000,266000,266000,0
|
|
20241031,160500,1787229000,266000,266000,266000,266000,0
|
|
20241031,160400,1787229000,266000,266000,266000,266000,0
|
|
20241031,160300,1787229000,266000,266000,266000,266000,0
|
|
20241031,160200,1787229000,266000,266000,266000,266000,0
|
|
20241031,160100,1787229000,266000,266000,266000,266000,0
|
|
20241031,160000,1787229000,266000,266000,266000,266000,0
|
|
20241031,155900,1787229000,266000,266000,266000,266000,0
|
|
20241031,155800,1787229000,266000,266000,266000,266000,0
|
|
20241031,155700,1787229000,266000,266000,266000,266000,0
|
|
20241031,155600,1787229000,266000,266000,266000,266000,0
|
|
20241031,155500,1787229000,266000,266000,266000,266000,0
|
|
20241031,155400,1787229000,266000,266000,266000,266000,0
|
|
20241031,155300,1787229000,266000,266000,266000,266000,0
|
|
20241031,155200,1787229000,266000,266000,266000,266000,0
|
|
20241031,155100,1787229000,266000,266000,266000,266000,0
|
|
20241031,155000,1787229000,266000,266000,266000,266000,0
|
|
20241031,154900,1787229000,266000,266000,266000,266000,0
|
|
20241031,154800,1787229000,266000,266000,266000,266000,0
|
|
20241031,154700,1787229000,266000,266000,266000,266000,0
|
|
20241031,154600,1787229000,266000,266000,266000,266000,0
|
|
20241031,154500,1787229000,266000,266000,266000,266000,0
|
|
20241031,154400,1787229000,266000,266000,266000,266000,0
|
|
20241031,154300,1787229000,266000,266000,266000,266000,1476
|
|
20241031,154200,1787229000,266000,266000,266000,266000,0
|
|
20241031,154100,1787229000,266000,266000,266000,266000,0
|
|
20241031,154000,1787229000,266000,266000,266000,266000,0
|
|
20241031,153900,1787229000,266000,266000,266000,266000,0
|
|
20241031,153800,1787229000,266000,266000,266000,266000,0
|
|
20241031,153700,1787229000,266000,266000,266000,266000,0
|
|
20241031,153600,1787229000,266000,266000,266000,266000,0
|
|
20241031,153500,1787229000,266000,266000,266000,266000,0
|
|
20241031,153400,1787229000,266000,266000,266000,266000,0
|
|
20241031,153300,1787229000,266000,266000,266000,266000,0
|
|
20241031,153200,1787229000,266000,266000,266000,266000,0
|
|
20241031,153100,1787229000,266000,266000,266000,266000,0
|
|
20241031,153000,1787229000,266000,266000,266000,266000,1476
|
|
20241031,152900,1394613000,263500,263500,263500,263500,0
|
|
20241031,152800,1394613000,263500,263500,263500,263500,0
|
|
20241031,152700,1394613000,263500,263500,263500,263500,0
|
|
20241031,152600,1394613000,263500,263500,263500,263500,0
|
|
20241031,152500,1394613000,263500,263500,263500,263500,0
|
|
20241031,152400,1394613000,263500,263500,263500,263500,0
|
|
20241031,152300,1394613000,263500,263500,263500,263500,0
|
|
20241031,152200,1394613000,263500,263500,263500,263500,0
|
|
20241031,152100,1394613000,263500,263500,263500,263500,0
|
|
20241031,152000,1394613000,263500,263500,263500,263500,0
|
|
20241031,151900,1394613000,263500,264000,264500,263500,70
|
|
20241031,151800,1376130000,264000,264500,264500,264000,122
|
|
20241031,151700,1343863000,264500,264500,264500,264500,9
|
|
20241031,151600,1341482500,265000,265000,265500,264500,42
|
|
20241031,151500,1330352500,265000,265000,265000,265000,26
|
|
20241031,151400,1323462500,265000,265000,265000,265000,2
|
|
20241031,151300,1322932500,266000,265500,266000,265000,22
|
|
20241031,151200,1317090500,265000,265000,265000,265000,56
|
|
20241031,151100,1302250500,265000,265000,265500,265000,23
|
|
20241031,151000,1296150500,265500,265500,265500,265500,15
|
|
20241031,150900,1292168000,265500,265500,265500,265500,1
|
|
20241031,150800,1291902500,265000,265000,265000,265000,6
|
|
20241031,150700,1290312500,265000,265000,265000,265000,1
|
|
20241031,150600,1290047500,265500,264500,265500,264500,68
|
|
20241031,150500,1272028500,264500,264500,264500,264500,1
|
|
20241031,150400,1271764000,264500,264500,264500,264500,10
|
|
20241031,150300,1269119000,264500,265000,265000,264500,12
|
|
20241031,150200,1265943500,264500,265000,265000,264500,14
|
|
20241031,150100,1262239000,264500,264500,264500,264500,0
|
|
20241031,150000,1262239000,264500,265000,265000,264500,41
|
|
20241031,145900,1251384000,265000,265000,265000,265000,8
|
|
20241031,145800,1249264000,265000,265000,265000,265000,14
|
|
20241031,145700,1245554000,264500,264500,264500,264500,3
|
|
20241031,145600,1244760500,264500,265000,265000,264500,8
|
|
20241031,145500,1242643500,264500,264500,264500,264500,6
|
|
20241031,145400,1241056500,265000,264500,265000,264500,13
|
|
20241031,145300,1237617500,265000,265000,265000,265000,0
|
|
20241031,145200,1237617500,265000,264500,265000,264500,9
|
|
20241031,145100,1235235500,264500,264500,264500,264500,4
|
|
20241031,145000,1234177500,264500,264500,264500,264500,27
|
|
20241031,144900,1227036000,264500,265000,265000,264500,15
|
|
20241031,144800,1223068000,264500,264500,265000,264500,28
|
|
20241031,144700,1215659000,264500,264500,264500,264500,19
|
|
20241031,144600,1210633500,264500,264500,264500,264500,13
|
|
20241031,144500,1207195000,264500,264500,264500,264500,5
|
|
20241031,144400,1205872500,264500,264500,264500,264500,10
|
|
20241031,144300,1203227500,264500,264500,264500,264500,5
|
|
20241031,144200,1201905000,265000,264500,265000,264500,14
|
|
20241031,144100,1198201500,264500,264500,264500,264500,3
|
|
20241031,144000,1197408000,264500,264500,264500,264500,5
|
|
20241031,143900,1196085500,264500,264500,264500,264500,10
|
|
20241031,143800,1193440500,265000,264500,265000,264500,4
|
|
20241031,143700,1192382000,264500,264500,264500,264500,10
|
|
20241031,143600,1189737000,265000,264500,265000,264500,8
|
|
20241031,143500,1187620500,264500,264500,264500,264500,1
|
|
20241031,143400,1187356000,266000,264500,266000,264500,8
|
|
20241031,143300,1185237000,264500,264500,264500,264500,4
|
|
20241031,143200,1184179000,264500,265000,265000,264500,5
|
|
20241031,143100,1182855000,266000,266000,266000,266000,3
|
|
20241031,143000,1182057000,264500,264500,265500,264500,31
|
|
20241031,142900,1173834500,265500,264500,265500,264500,2
|
|
20241031,142800,1173304500,264500,264500,265000,264500,8
|
|
20241031,142700,1171188000,265500,266000,266000,264500,15
|
|
20241031,142600,1167201000,264500,264500,264500,264500,11
|
|
20241031,142500,1164291500,264500,264500,264500,264500,4
|
|
20241031,142400,1163233500,264500,265000,266000,264500,111
|
|
20241031,142300,1133816500,265000,265000,265000,265000,2
|
|
20241031,142200,1133286500,265000,265000,265000,265000,8
|
|
20241031,142100,1131166500,265000,265000,265000,265000,0
|
|
20241031,142000,1131166500,265000,265000,265000,265000,7
|
|
20241031,141900,1129311500,266000,265000,266000,265000,14
|
|
20241031,141800,1125598500,265000,265000,265000,265000,2
|
|
20241031,141700,1125068500,265000,265500,265500,265000,8
|
|
20241031,141600,1122946000,265000,265000,265000,265000,6
|
|
20241031,141500,1121356000,265000,265000,265000,265000,3
|
|
20241031,141400,1120561000,265000,266000,266000,265000,3
|
|
20241031,141300,1119764000,265000,265000,265000,265000,5
|
|
20241031,141200,1118439000,265500,265000,265500,265000,8
|
|
20241031,141100,1116318500,265000,265000,266000,265000,7
|
|
20241031,141000,1114462500,265500,265500,265500,265500,1
|
|
20241031,140900,1114197000,265500,265500,265500,265500,0
|
|
20241031,140800,1114197000,265500,265500,266000,265500,22
|
|
20241031,140700,1108355500,266000,266000,266000,266000,1
|
|
20241031,140600,1108089500,265500,265500,265500,265500,5
|
|
20241031,140500,1106762000,265500,265500,265500,265500,0
|
|
20241031,140400,1106762000,265500,265500,265500,265500,6
|
|
20241031,140300,1105169000,265500,265500,265500,265500,7
|
|
20241031,140200,1103310500,266000,266000,266000,266000,0
|
|
20241031,140100,1103310500,266000,265500,266500,265500,9
|
|
20241031,140000,1100919500,265500,265500,265500,265500,1
|
|
20241031,135900,1100654000,266000,266000,267000,266000,42
|
|
20241031,135800,1089481000,267000,266500,267000,266000,13
|
|
20241031,135700,1086017000,266500,266500,266500,266500,0
|
|
20241031,135600,1086017000,266500,266000,266500,266000,7
|
|
20241031,135500,1084154000,266500,266500,266500,266500,0
|
|
20241031,135400,1084154000,266500,266500,266500,266000,6
|
|
20241031,135300,1082555500,266000,266000,266000,266000,3
|
|
20241031,135200,1081757500,266000,266000,266000,266000,3
|
|
20241031,135100,1080959500,266000,266000,266000,266000,1
|
|
20241031,135000,1080693500,266000,266000,267000,266000,11
|
|
20241031,134900,1077765500,266000,266000,267000,266000,5
|
|
20241031,134800,1076433500,266000,266000,266000,266000,0
|
|
20241031,134700,1076433500,266000,266000,266000,266000,0
|
|
20241031,134600,1076433500,266000,266000,266000,266000,10
|
|
20241031,134500,1073773500,266000,266000,266500,266000,7
|
|
20241031,134400,1071911000,266000,266000,266000,266000,2
|
|
20241031,134300,1071379000,266000,266000,266000,266000,0
|
|
20241031,134200,1071379000,266000,266000,266000,266000,0
|
|
20241031,134100,1071379000,266000,266000,266000,266000,1
|
|
20241031,134000,1071113000,267000,267000,267000,267000,0
|
|
20241031,133900,1071113000,267000,266000,267000,266000,11
|
|
20241031,133800,1068181000,266000,266500,266500,266000,2
|
|
20241031,133700,1067648500,266000,266000,266000,266000,4
|
|
20241031,133600,1066584500,266000,266000,266000,266000,10
|
|
20241031,133500,1063924500,266000,266000,266000,266000,3
|
|
20241031,133400,1063126500,266000,266000,266000,266000,1
|
|
20241031,133300,1062860500,267000,267000,267000,267000,4
|
|
20241031,133200,1061792500,266500,266500,266500,266500,1
|
|
20241031,133100,1061526000,266000,266500,266500,266000,21
|
|
20241031,133000,1055930500,266500,266000,266500,266000,8
|
|
20241031,132900,1053802000,266500,266000,267000,266000,8
|
|
20241031,132800,1051671500,266000,266000,266000,266000,9
|
|
20241031,132700,1049277500,266000,266000,266000,266000,5
|
|
20241031,132600,1047947500,266000,267000,267000,266000,5
|
|
20241031,132500,1046616500,266000,266000,266000,266000,3
|
|
20241031,132400,1045818500,266000,266000,266000,266000,7
|
|
20241031,132300,1043956500,266500,267000,267000,266500,6
|
|
20241031,132200,1042355500,266500,266500,266500,266500,2
|
|
20241031,132100,1041822500,266500,267000,267000,266500,5
|
|
20241031,132000,1040489000,267000,267500,267500,267000,56
|
|
20241031,131900,1025509500,268000,267500,268000,267500,8
|
|
20241031,131800,1023368000,267500,267500,268000,267500,6
|
|
20241031,131700,1021762500,267500,267500,267500,267500,4
|
|
20241031,131600,1020692500,267500,267500,267500,267500,0
|
|
20241031,131500,1020692500,267500,267500,267500,267500,0
|
|
20241031,131400,1020692500,267500,267500,267500,267500,2
|
|
20241031,131300,1020157500,267500,267500,267500,267500,0
|
|
20241031,131200,1020157500,267500,268000,268000,267500,88
|
|
20241031,131100,996579500,268000,267500,268000,267500,82
|
|
20241031,131000,974636000,267000,267000,267000,267000,2
|
|
20241031,130900,974102000,267000,267000,267000,267000,7
|
|
20241031,130800,972233000,267500,267500,267500,267500,0
|
|
20241031,130700,972233000,267500,267000,267500,266500,38
|
|
20241031,130600,962074500,267000,267000,267000,267000,7
|
|
20241031,130500,960205500,267000,267000,267000,267000,8
|
|
20241031,130400,958069500,267000,267000,267000,267000,22
|
|
20241031,130300,952195500,267000,266500,267000,266500,7
|
|
20241031,130200,950329000,266500,266000,266500,266000,9
|
|
20241031,130100,947931500,266000,267000,267500,266000,23
|
|
20241031,130000,941799500,266500,266500,266500,266500,10
|
|
20241031,125900,939134500,266500,266500,266500,266500,6
|
|
20241031,125800,937535500,266500,267000,267500,266500,13
|
|
20241031,125700,934066000,267000,267000,267000,267000,15
|
|
20241031,125600,930061000,267000,267000,267000,267000,6
|
|
20241031,125500,928459000,267000,267000,267000,267000,8
|
|
20241031,125400,926323000,267000,267000,267000,267000,0
|
|
20241031,125300,926323000,267000,267000,267000,267000,1
|
|
20241031,125200,926056000,267000,267000,267000,267000,2
|
|
20241031,125100,925522000,267000,267000,267000,267000,0
|
|
20241031,125000,925522000,267000,267500,267500,267000,50
|
|
20241031,124900,912147500,268000,268000,268000,268000,0
|
|
20241031,124800,912147500,268000,267500,268000,267500,8
|
|
20241031,124700,910006500,268000,267000,268000,267000,52
|
|
20241031,124600,896082500,266500,267500,267500,266500,250
|
|
20241031,124500,829209500,267000,265500,267500,265500,666
|
|
20241031,124400,651724500,265000,265000,265000,265000,4
|
|
20241031,124300,650664500,266000,265000,266000,265000,6
|
|
20241031,124200,649071500,265500,265500,265500,265500,0
|
|
20241031,124100,649071500,265500,265500,265500,265500,29
|
|
20241031,124000,641372000,265000,265000,265000,265000,7
|
|
20241031,123900,639517000,265000,265000,265000,265000,0
|
|
20241031,123800,639517000,265000,264500,265500,264500,10
|
|
20241031,123700,636869500,265000,265000,265000,265000,1
|
|
20241031,123600,636604500,264500,264500,265500,264500,7
|
|
20241031,123500,634750000,264500,264500,264500,264500,7
|
|
20241031,123400,632898500,264500,264500,264500,264500,0
|
|
20241031,123300,632898500,264500,264500,264500,264500,9
|
|
20241031,123200,630518000,265000,265000,265000,265000,0
|
|
20241031,123100,630518000,265000,265000,265000,265000,10
|
|
20241031,123000,627868000,265500,265500,265500,265500,0
|
|
20241031,122900,627868000,265500,265500,265500,265000,18
|
|
20241031,122800,623096000,264500,265000,265500,264500,20
|
|
20241031,122700,617796000,264500,265000,265000,264500,6
|
|
20241031,122600,616208500,264500,264500,264500,264500,4
|
|
20241031,122500,615150500,264500,264500,264500,264500,7
|
|
20241031,122400,613299000,264500,264500,265000,264500,8
|
|
20241031,122300,611181000,264500,264500,264500,264500,9
|
|
20241031,122200,608800500,264000,264000,264000,264000,3
|
|
20241031,122100,608008500,264000,265000,265500,264000,89
|
|
20241031,122000,584443000,265000,265000,265000,265000,8
|
|
20241031,121900,582323000,265500,265000,265500,265000,8
|
|
20241031,121800,580202000,265000,265000,265000,265000,2
|
|
20241031,121700,579672000,265000,265000,265500,265000,17
|
|
20241031,121600,575166000,265000,265000,265000,265000,4
|
|
20241031,121500,574106000,265500,265500,265500,265000,163
|
|
20241031,121400,530840000,265500,265500,265500,265500,0
|
|
20241031,121300,530840000,265500,265500,265500,265500,2
|
|
20241031,121200,530309000,265500,265500,265500,265500,0
|
|
20241031,121100,530309000,265500,265500,265500,265500,7
|
|
20241031,121000,528450500,265500,265500,265500,265500,5
|
|
20241031,120900,527123000,265500,265500,265500,265500,11
|
|
20241031,120800,524202500,265500,265500,265500,265500,0
|
|
20241031,120700,524202500,265500,265500,265500,265500,0
|
|
20241031,120600,524202500,265500,265500,265500,265500,1
|
|
20241031,120500,523937000,265500,265500,265500,265500,0
|
|
20241031,120400,523937000,265500,265500,265500,265500,2
|
|
20241031,120300,523406000,265500,265500,265500,265500,0
|
|
20241031,120200,523406000,265500,265500,265500,265500,0
|
|
20241031,120100,523406000,265500,265500,265500,265500,9
|
|
20241031,120000,521016500,265500,265500,265500,265500,0
|
|
20241031,115900,521016500,265500,265500,265500,265500,1
|
|
20241031,115800,520751000,266000,266000,266000,266000,1
|
|
20241031,115700,520485000,266000,266000,266000,266000,2
|
|
20241031,115600,519953000,265500,265500,265500,265500,2
|
|
20241031,115500,519422000,265500,265500,265500,265500,0
|
|
20241031,115400,519422000,265500,266000,266000,265500,85
|
|
20241031,115300,496853000,266000,265500,266000,265500,14
|
|
20241031,115200,493134000,265500,265500,265500,265500,2
|
|
20241031,115100,492603000,265500,265500,265500,265500,0
|
|
20241031,115000,492603000,265500,265500,265500,265500,0
|
|
20241031,114900,492603000,265500,265500,265500,265500,1
|
|
20241031,114800,492337500,266000,266000,266000,266000,7
|
|
20241031,114700,490475500,265500,265500,265500,265500,2
|
|
20241031,114600,489944500,266000,266000,266000,266000,3
|
|
20241031,114500,489146500,265500,265500,265500,265500,5
|
|
20241031,114400,487819000,266000,266000,266000,265500,6
|
|
20241031,114300,486224000,265500,265500,265500,265500,0
|
|
20241031,114200,486224000,265500,265500,266000,265500,9
|
|
20241031,114100,483834000,266000,266000,266000,266000,1
|
|
20241031,114000,483568000,265500,265500,265500,265500,11
|
|
20241031,113900,480647500,265500,265500,266000,265500,16
|
|
20241031,113800,476399000,266000,266000,266000,266000,1
|
|
20241031,113700,476133000,265500,265500,265500,265500,55
|
|
20241031,113600,461530500,266000,266000,266000,266000,2
|
|
20241031,113500,460998500,266000,266000,266000,266000,5
|
|
20241031,113400,459668500,265500,266000,266000,265500,6
|
|
20241031,113300,458073500,265500,265500,265500,265500,0
|
|
20241031,113200,458073500,265500,265500,265500,265500,1
|
|
20241031,113100,457808000,265500,265500,265500,265500,0
|
|
20241031,113000,457808000,265500,265500,265500,265500,2
|
|
20241031,112900,457277000,266000,266000,266000,266000,0
|
|
20241031,112800,457277000,266000,266000,266000,266000,8
|
|
20241031,112700,455149000,265500,266000,266000,265500,18
|
|
20241031,112600,450362500,266000,266000,266000,266000,0
|
|
20241031,112500,450362500,266000,266000,266000,266000,2
|
|
20241031,112400,449830500,266500,266500,266500,266500,1
|
|
20241031,112300,449564000,266000,266000,266000,266000,34
|
|
20241031,112200,440520000,265500,265500,265500,265500,4
|
|
20241031,112100,439458000,265500,265500,265500,265500,0
|
|
20241031,112000,439458000,265500,266000,266000,265500,9
|
|
20241031,111900,437065000,266000,266000,266000,266000,3
|
|
20241031,111800,436267000,266000,266000,266000,266000,15
|
|
20241031,111700,432277000,266000,266000,266000,266000,14
|
|
20241031,111600,428553000,266500,266500,266500,266500,12
|
|
20241031,111500,425355000,266500,266500,266500,266500,1
|
|
20241031,111400,425088500,266000,266000,266000,266000,0
|
|
20241031,111300,425088500,266000,266000,266000,266000,2
|
|
20241031,111200,424556500,266500,266500,266500,266500,14
|
|
20241031,111100,420825500,266500,266000,266500,266000,5
|
|
20241031,111000,419493500,266000,265500,266000,265500,23
|
|
20241031,110900,413377500,265500,265000,265500,265000,24
|
|
20241031,110800,407017000,265500,265500,265500,265500,24
|
|
20241031,110700,400645000,265500,265500,265500,265500,3
|
|
20241031,110600,399848500,266000,266000,266000,266000,15
|
|
20241031,110500,395858500,266000,266000,266000,266000,6
|
|
20241031,110400,394262500,266000,266000,266000,266000,4
|
|
20241031,110300,393198500,266000,266000,266000,266000,2
|
|
20241031,110200,392666500,266500,266500,266500,266500,7
|
|
20241031,110100,390801000,266000,266000,266000,266000,78
|
|
20241031,110000,370053000,265500,265000,265500,265000,15
|
|
20241031,105900,366071500,265500,265500,265500,265500,5
|
|
20241031,105800,364744000,265000,265000,265000,265000,13
|
|
20241031,105700,361299000,265000,265000,265000,265000,109
|
|
20241031,105600,332414000,264500,264500,264500,264500,0
|
|
20241031,105500,332414000,264500,264500,265000,264500,4
|
|
20241031,105400,331355500,264500,264500,264500,264500,0
|
|
20241031,105300,331355500,264500,264500,264500,264500,2
|
|
20241031,105200,330826500,264500,264500,264500,264500,0
|
|
20241031,105100,330826500,264500,264500,264500,264500,2
|
|
20241031,105000,330297500,264500,264500,264500,264500,0
|
|
20241031,104900,330297500,264500,264500,264500,264500,9
|
|
20241031,104800,327917000,264000,264000,264000,264000,1
|
|
20241031,104700,327653000,264500,264500,264500,264500,17
|
|
20241031,104600,323156500,264500,264500,264500,264500,2
|
|
20241031,104500,322627500,265500,264500,265500,264500,32
|
|
20241031,104400,314153500,265000,264500,265000,264500,8
|
|
20241031,104300,312037000,264500,264500,264500,264500,2
|
|
20241031,104200,311508000,264500,264500,264500,264500,0
|
|
20241031,104100,311508000,264500,264500,264500,264500,1
|
|
20241031,104000,311243500,266000,266000,266000,266000,1
|
|
20241031,103900,310977500,264500,264500,264500,264500,0
|
|
20241031,103800,310977500,264500,264500,264500,264500,3
|
|
20241031,103700,310184000,264500,264500,264500,264500,0
|
|
20241031,103600,310184000,264500,264500,264500,264500,2
|
|
20241031,103500,309655000,264500,264500,264500,264500,0
|
|
20241031,103400,309655000,264500,264500,264500,264500,2
|
|
20241031,103300,309126000,265000,265000,265000,265000,0
|
|
20241031,103200,309126000,265000,265000,265000,265000,1
|
|
20241031,103100,308861000,265000,265000,265000,265000,1
|
|
20241031,103000,308596000,266000,265500,266000,265500,10
|
|
20241031,102900,305940500,265500,264500,265500,264500,3
|
|
20241031,102800,305146000,265500,265500,265500,265500,1
|
|
20241031,102700,304880500,265500,265500,265500,265500,2
|
|
20241031,102600,304349500,264500,265000,265000,264500,4
|
|
20241031,102500,303290500,265000,265000,265000,265000,0
|
|
20241031,102400,303290500,265000,265000,265000,265000,15
|
|
20241031,102300,299315500,265000,265000,265000,265000,0
|
|
20241031,102200,299315500,265000,265000,265000,265000,6
|
|
20241031,102100,297725500,265000,265000,265000,265000,2
|
|
20241031,102000,297195500,265500,265500,265500,265500,7
|
|
20241031,101900,295337000,265500,265500,265500,265500,2
|
|
20241031,101800,294806000,265500,265500,265500,265500,0
|
|
20241031,101700,294806000,265500,265500,265500,265500,9
|
|
20241031,101600,292416500,265500,266000,266000,265500,3
|
|
20241031,101500,291619500,265500,265500,265500,265500,0
|
|
20241031,101400,291619500,265500,265500,265500,265500,1
|
|
20241031,101300,291354000,265500,265500,265500,265500,0
|
|
20241031,101200,291354000,265500,265500,265500,265500,2
|
|
20241031,101100,290823000,265500,265500,265500,265500,0
|
|
20241031,101000,290823000,265500,265500,265500,265500,4
|
|
20241031,100900,289761000,265000,265000,265000,265000,4
|
|
20241031,100800,288701000,265000,265000,265000,265000,1
|
|
20241031,100700,288436000,265000,265000,265000,265000,2
|
|
20241031,100600,287906000,266000,265500,266000,265500,7
|
|
20241031,100500,286044500,265000,265500,265500,265000,10
|
|
20241031,100400,283391500,265000,265500,265500,265000,8
|
|
20241031,100300,281268000,265500,265500,265500,265500,9
|
|
20241031,100200,278878500,265500,266000,266000,265500,6
|
|
20241031,100100,277285000,265500,265500,265500,265500,4
|
|
20241031,100000,276223000,265500,265000,265500,265000,4
|
|
20241031,095900,275162000,265000,265000,265000,265000,12
|
|
20241031,095800,271982000,265500,265500,265500,265500,5
|
|
20241031,095700,270654500,265000,265500,265500,265000,2
|
|
20241031,095600,270124000,265500,266000,266000,265500,4
|
|
20241031,095500,269061500,264500,264500,264500,264500,2
|
|
20241031,095400,268532500,265500,265500,265500,265500,0
|
|
20241031,095300,268532500,265500,265000,265500,265000,36
|
|
20241031,095200,258985000,263500,263500,263500,263500,2
|
|
20241031,095100,258458000,263500,263500,263500,263500,0
|
|
20241031,095000,258458000,263500,263500,263500,263500,2
|
|
20241031,094900,257931000,264500,264000,264500,264000,17
|
|
20241031,094800,253436500,263000,263000,263000,263000,0
|
|
20241031,094700,253436500,263000,263000,263000,263000,1
|
|
20241031,094600,253173500,263000,263000,263000,263000,0
|
|
20241031,094500,253173500,263000,263000,263000,263000,2
|
|
20241031,094400,252647500,264000,264000,264000,264000,3
|
|
20241031,094300,251855500,263000,263000,263000,263000,0
|
|
20241031,094200,251855500,263000,263000,263000,263000,4
|
|
20241031,094100,250803500,263000,263000,263000,263000,0
|
|
20241031,094000,250803500,263000,263000,263000,263000,1
|
|
20241031,093900,250540500,263000,263500,263500,263000,25
|
|
20241031,093800,243963000,263000,263000,263000,263000,0
|
|
20241031,093700,243963000,263000,263500,264500,263000,40
|
|
20241031,093600,233420000,263000,263000,263000,263000,1
|
|
20241031,093500,233157000,263000,262500,263000,262500,5
|
|
20241031,093400,231843000,263000,263000,263000,263000,15
|
|
20241031,093300,227898000,263500,263500,263500,263500,0
|
|
20241031,093200,227898000,263500,263500,263500,263500,0
|
|
20241031,093100,227898000,263500,263500,263500,263500,59
|
|
20241031,093000,212351500,263500,263500,263500,263500,0
|
|
20241031,092900,212351500,263500,263500,263500,263500,0
|
|
20241031,092800,212351500,263500,263500,263500,263500,0
|
|
20241031,092700,212351500,263500,263500,263500,263500,1
|
|
20241031,092600,212088000,263500,263500,263500,263500,2
|
|
20241031,092500,211561000,263500,263500,263500,263500,0
|
|
20241031,092400,211561000,263500,263500,263500,263500,0
|
|
20241031,092300,211561000,263500,263500,263500,263500,1
|
|
20241031,092200,211297500,263500,263500,263500,263500,5
|
|
20241031,092100,209980000,263000,263000,263000,263000,1
|
|
20241031,092000,209717000,263000,263000,263000,263000,17
|
|
20241031,091900,205246000,263000,263000,263000,263000,0
|
|
20241031,091800,205246000,263000,263000,263000,263000,27
|
|
20241031,091700,198145000,263000,263000,263000,263000,0
|
|
20241031,091600,198145000,263000,262500,263000,262000,54
|
|
20241031,091500,183989500,262000,262000,262000,262000,192
|
|
20241031,091400,133685500,262500,263000,263000,262500,90
|
|
20241031,091300,110020000,263500,263500,263500,263500,29
|
|
20241031,091200,102378500,263500,263500,263500,263500,68
|
|
20241031,091100,84460500,263500,263000,263500,263000,8
|
|
20241031,091000,82354500,262500,262000,262500,262000,32
|
|
20241031,090900,73959500,262000,262500,262500,262000,4
|
|
20241031,090800,72911000,262500,262500,262500,262500,13
|
|
20241031,090700,69498500,263500,263000,263500,263000,196
|
|
20241031,090600,17950000,263500,263000,263500,263000,16
|
|
20241031,090500,13738500,263000,263000,263000,263000,0
|
|
20241031,090400,13738500,263000,263000,263000,263000,0
|
|
20241031,090300,13738500,263000,263000,263000,263000,0
|
|
20241031,090200,13738500,263000,265000,265000,263000,17
|
|
20241031,090100,9259000,265000,264000,265000,264000,20
|
|
20241031,090000,3974000,264500,265000,265000,264500,15
|