741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,211800,4358016450,34250,34250,34250,34250,10804
|
|
20231031,211700,4358016450,34250,34250,34250,34250,0
|
|
20231031,211600,4358016450,34250,34250,34250,34250,0
|
|
20231031,211500,4358016450,34250,34250,34250,34250,0
|
|
20231031,211400,4358016450,34250,34250,34250,34250,0
|
|
20231031,211300,4358016450,34250,34250,34250,34250,0
|
|
20231031,211200,4358016450,34250,34250,34250,34250,0
|
|
20231031,211100,4358016450,34250,34250,34250,34250,0
|
|
20231031,211000,4358016450,34250,34250,34250,34250,0
|
|
20231031,210900,4358016450,34250,34250,34250,34250,0
|
|
20231031,210800,4358016450,34250,34250,34250,34250,0
|
|
20231031,210700,4358016450,34250,34250,34250,34250,0
|
|
20231031,210600,4358016450,34250,34250,34250,34250,0
|
|
20231031,210500,4358016450,34250,34250,34250,34250,0
|
|
20231031,210400,4358016450,34250,34250,34250,34250,0
|
|
20231031,210300,4358016450,34250,34250,34250,34250,0
|
|
20231031,210200,4358016450,34250,34250,34250,34250,0
|
|
20231031,210100,4358016450,34250,34250,34250,34250,0
|
|
20231031,210000,4358016450,34250,34250,34250,34250,0
|
|
20231031,205900,4358016450,34250,34250,34250,34250,0
|
|
20231031,205800,4358016450,34250,34250,34250,34250,0
|
|
20231031,205700,4358016450,34250,34250,34250,34250,0
|
|
20231031,205600,4358016450,34250,34250,34250,34250,0
|
|
20231031,205500,4358016450,34250,34250,34250,34250,0
|
|
20231031,205400,4358016450,34250,34250,34250,34250,0
|
|
20231031,205300,4358016450,34250,34250,34250,34250,0
|
|
20231031,205200,4358016450,34250,34250,34250,34250,0
|
|
20231031,205100,4358016450,34250,34250,34250,34250,0
|
|
20231031,205000,4358016450,34250,34250,34250,34250,0
|
|
20231031,204900,4358016450,34250,34250,34250,34250,0
|
|
20231031,204800,4358016450,34250,34250,34250,34250,10804
|
|
20231031,204700,4358016450,34250,34250,34250,34250,0
|
|
20231031,204600,4358016450,34250,34250,34250,34250,0
|
|
20231031,204500,4358016450,34250,34250,34250,34250,0
|
|
20231031,204400,4358016450,34250,34250,34250,34250,0
|
|
20231031,204300,4358016450,34250,34250,34250,34250,0
|
|
20231031,204200,4358016450,34250,34250,34250,34250,0
|
|
20231031,204100,4358016450,34250,34250,34250,34250,0
|
|
20231031,204000,4358016450,34250,34250,34250,34250,0
|
|
20231031,203900,4358016450,34250,34250,34250,34250,0
|
|
20231031,203800,4358016450,34250,34250,34250,34250,0
|
|
20231031,203700,4358016450,34250,34250,34250,34250,0
|
|
20231031,203600,4358016450,34250,34250,34250,34250,0
|
|
20231031,203500,4358016450,34250,34250,34250,34250,0
|
|
20231031,203400,4358016450,34250,34250,34250,34250,0
|
|
20231031,203300,4358016450,34250,34250,34250,34250,0
|
|
20231031,203200,4358016450,34250,34250,34250,34250,0
|
|
20231031,203100,4358016450,34250,34250,34250,34250,0
|
|
20231031,203000,4358016450,34250,34250,34250,34250,0
|
|
20231031,202900,4358016450,34250,34250,34250,34250,0
|
|
20231031,202800,4358016450,34250,34250,34250,34250,0
|
|
20231031,202700,4358016450,34250,34250,34250,34250,0
|
|
20231031,202600,4358016450,34250,34250,34250,34250,0
|
|
20231031,202500,4358016450,34250,34250,34250,34250,0
|
|
20231031,202400,4358016450,34250,34250,34250,34250,0
|
|
20231031,202300,4358016450,34250,34250,34250,34250,0
|
|
20231031,202200,4358016450,34250,34250,34250,34250,0
|
|
20231031,202100,4358016450,34250,34250,34250,34250,0
|
|
20231031,202000,4358016450,34250,34250,34250,34250,0
|
|
20231031,201900,4358016450,34250,34250,34250,34250,0
|
|
20231031,201800,4358016450,34250,34250,34250,34250,10804
|
|
20231031,201700,4358016450,34250,34250,34250,34250,0
|
|
20231031,201600,4358016450,34250,34250,34250,34250,0
|
|
20231031,201500,4358016450,34250,34250,34250,34250,0
|
|
20231031,201400,4358016450,34250,34250,34250,34250,0
|
|
20231031,201300,4358016450,34250,34250,34250,34250,0
|
|
20231031,201200,4358016450,34250,34250,34250,34250,0
|
|
20231031,201100,4358016450,34250,34250,34250,34250,0
|
|
20231031,201000,4358016450,34250,34250,34250,34250,0
|
|
20231031,200900,4358016450,34250,34250,34250,34250,0
|
|
20231031,200800,4358016450,34250,34250,34250,34250,0
|
|
20231031,200700,4358016450,34250,34250,34250,34250,0
|
|
20231031,200600,4358016450,34250,34250,34250,34250,0
|
|
20231031,200500,4358016450,34250,34250,34250,34250,0
|
|
20231031,200400,4358016450,34250,34250,34250,34250,0
|
|
20231031,200300,4358016450,34250,34250,34250,34250,0
|
|
20231031,200200,4358016450,34250,34250,34250,34250,0
|
|
20231031,200100,4358016450,34250,34250,34250,34250,0
|
|
20231031,200000,4358016450,34250,34250,34250,34250,0
|
|
20231031,195900,4358016450,34250,34250,34250,34250,0
|
|
20231031,195800,4358016450,34250,34250,34250,34250,0
|
|
20231031,195700,4358016450,34250,34250,34250,34250,0
|
|
20231031,195600,4358016450,34250,34250,34250,34250,0
|
|
20231031,195500,4358016450,34250,34250,34250,34250,0
|
|
20231031,195400,4358016450,34250,34250,34250,34250,0
|
|
20231031,195300,4358016450,34250,34250,34250,34250,0
|
|
20231031,195200,4358016450,34250,34250,34250,34250,0
|
|
20231031,195100,4358016450,34250,34250,34250,34250,0
|
|
20231031,195000,4358016450,34250,34250,34250,34250,0
|
|
20231031,194900,4358016450,34250,34250,34250,34250,0
|
|
20231031,194800,4358016450,34250,34250,34250,34250,10804
|
|
20231031,194700,4358016450,34250,34250,34250,34250,0
|
|
20231031,194600,4358016450,34250,34250,34250,34250,0
|
|
20231031,194500,4358016450,34250,34250,34250,34250,0
|
|
20231031,194400,4358016450,34250,34250,34250,34250,0
|
|
20231031,194300,4358016450,34250,34250,34250,34250,0
|
|
20231031,194200,4358016450,34250,34250,34250,34250,0
|
|
20231031,194100,4358016450,34250,34250,34250,34250,0
|
|
20231031,194000,4358016450,34250,34250,34250,34250,0
|
|
20231031,193900,4358016450,34250,34250,34250,34250,0
|
|
20231031,193800,4358016450,34250,34250,34250,34250,0
|
|
20231031,193700,4358016450,34250,34250,34250,34250,0
|
|
20231031,193600,4358016450,34250,34250,34250,34250,0
|
|
20231031,193500,4358016450,34250,34250,34250,34250,0
|
|
20231031,193400,4358016450,34250,34250,34250,34250,0
|
|
20231031,193300,4358016450,34250,34250,34250,34250,0
|
|
20231031,193200,4358016450,34250,34250,34250,34250,0
|
|
20231031,193100,4358016450,34250,34250,34250,34250,0
|
|
20231031,193000,4358016450,34250,34250,34250,34250,0
|
|
20231031,192900,4358016450,34250,34250,34250,34250,0
|
|
20231031,192800,4358016450,34250,34250,34250,34250,0
|
|
20231031,192700,4358016450,34250,34250,34250,34250,0
|
|
20231031,192600,4358016450,34250,34250,34250,34250,0
|
|
20231031,192500,4358016450,34250,34250,34250,34250,0
|
|
20231031,192400,4358016450,34250,34250,34250,34250,0
|
|
20231031,192300,4358016450,34250,34250,34250,34250,0
|
|
20231031,192200,4358016450,34250,34250,34250,34250,0
|
|
20231031,192100,4358016450,34250,34250,34250,34250,0
|
|
20231031,192000,4358016450,34250,34250,34250,34250,0
|
|
20231031,191900,4358016450,34250,34250,34250,34250,0
|
|
20231031,191800,4358016450,34250,34250,34250,34250,10804
|
|
20231031,191700,4358016450,34250,34250,34250,34250,0
|
|
20231031,191600,4358016450,34250,34250,34250,34250,0
|
|
20231031,191500,4358016450,34250,34250,34250,34250,0
|
|
20231031,191400,4358016450,34250,34250,34250,34250,0
|
|
20231031,191300,4358016450,34250,34250,34250,34250,0
|
|
20231031,191200,4358016450,34250,34250,34250,34250,0
|
|
20231031,191100,4358016450,34250,34250,34250,34250,0
|
|
20231031,191000,4358016450,34250,34250,34250,34250,0
|
|
20231031,190900,4358016450,34250,34250,34250,34250,0
|
|
20231031,190800,4358016450,34250,34250,34250,34250,0
|
|
20231031,190700,4358016450,34250,34250,34250,34250,0
|
|
20231031,190600,4358016450,34250,34250,34250,34250,0
|
|
20231031,190500,4358016450,34250,34250,34250,34250,0
|
|
20231031,190400,4358016450,34250,34250,34250,34250,0
|
|
20231031,190300,4358016450,34250,34250,34250,34250,0
|
|
20231031,190200,4358016450,34250,34250,34250,34250,0
|
|
20231031,190100,4358016450,34250,34250,34250,34250,0
|
|
20231031,190000,4358016450,34250,34250,34250,34250,0
|
|
20231031,185900,4358016450,34250,34250,34250,34250,0
|
|
20231031,185800,4358016450,34250,34250,34250,34250,0
|
|
20231031,185700,4358016450,34250,34250,34250,34250,0
|
|
20231031,185600,4358016450,34250,34250,34250,34250,0
|
|
20231031,185500,4358016450,34250,34250,34250,34250,0
|
|
20231031,185400,4358016450,34250,34250,34250,34250,0
|
|
20231031,185300,4358016450,34250,34250,34250,34250,0
|
|
20231031,185200,4358016450,34250,34250,34250,34250,0
|
|
20231031,185100,4358016450,34250,34250,34250,34250,0
|
|
20231031,185000,4358016450,34250,34250,34250,34250,0
|
|
20231031,184900,4358016450,34250,34250,34250,34250,0
|
|
20231031,184800,4358016450,34250,34250,34250,34250,10804
|
|
20231031,184700,4358016450,34250,34250,34250,34250,0
|
|
20231031,184600,4358016450,34250,34250,34250,34250,0
|
|
20231031,184500,4358016450,34250,34250,34250,34250,0
|
|
20231031,184400,4358016450,34250,34250,34250,34250,0
|
|
20231031,184300,4358016450,34250,34250,34250,34250,0
|
|
20231031,184200,4358016450,34250,34250,34250,34250,0
|
|
20231031,184100,4358016450,34250,34250,34250,34250,0
|
|
20231031,184000,4358016450,34250,34250,34250,34250,0
|
|
20231031,183900,4358016450,34250,34250,34250,34250,0
|
|
20231031,183800,4358016450,34250,34250,34250,34250,0
|
|
20231031,183700,4358016450,34250,34250,34250,34250,0
|
|
20231031,183600,4358016450,34250,34250,34250,34250,0
|
|
20231031,183500,4358016450,34250,34250,34250,34250,0
|
|
20231031,183400,4358016450,34250,34250,34250,34250,0
|
|
20231031,183300,4358016450,34250,34250,34250,34250,0
|
|
20231031,183200,4358016450,34250,34250,34250,34250,0
|
|
20231031,183100,4358016450,34250,34250,34250,34250,0
|
|
20231031,183000,4358016450,34250,34250,34250,34250,0
|
|
20231031,182900,4358016450,34250,34250,34250,34250,0
|
|
20231031,182800,4358016450,34250,34250,34250,34250,0
|
|
20231031,182700,4358016450,34250,34250,34250,34250,0
|
|
20231031,182600,4358016450,34250,34250,34250,34250,0
|
|
20231031,182500,4358016450,34250,34250,34250,34250,0
|
|
20231031,182400,4358016450,34250,34250,34250,34250,0
|
|
20231031,182300,4358016450,34250,34250,34250,34250,0
|
|
20231031,182200,4358016450,34250,34250,34250,34250,0
|
|
20231031,182100,4358016450,34250,34250,34250,34250,0
|
|
20231031,182000,4358016450,34250,34250,34250,34250,0
|
|
20231031,181900,4358016450,34250,34250,34250,34250,0
|
|
20231031,181800,4358016450,34250,34250,34250,34250,10804
|
|
20231031,181700,4358016450,34250,34250,34250,34250,0
|
|
20231031,181600,4358016450,34250,34250,34250,34250,0
|
|
20231031,181500,4358016450,34250,34250,34250,34250,0
|
|
20231031,181400,4358016450,34250,34250,34250,34250,0
|
|
20231031,181300,4358016450,34250,34250,34250,34250,0
|
|
20231031,181200,4358016450,34250,34250,34250,34250,0
|
|
20231031,181100,4358016450,34250,34250,34250,34250,0
|
|
20231031,181000,4358016450,34250,34250,34250,34250,0
|
|
20231031,180900,4358016450,34250,34250,34250,34250,0
|
|
20231031,180800,4358016450,34250,34250,34250,34250,0
|
|
20231031,180700,4358016450,34250,34250,34250,34250,0
|
|
20231031,180600,4358016450,34250,34250,34250,34250,0
|
|
20231031,180500,4358016450,34250,34250,34250,34250,0
|
|
20231031,180400,4358016450,34250,34250,34250,34250,0
|
|
20231031,180300,4358016450,34250,34250,34250,34250,0
|
|
20231031,180200,4358016450,34250,34250,34250,34250,0
|
|
20231031,180100,4358016450,34250,34250,34250,34250,0
|
|
20231031,180000,4358016450,34250,34250,34250,34250,0
|
|
20231031,175900,4358016450,34250,34250,34250,34250,0
|
|
20231031,175800,4358016450,34250,34250,34250,34250,0
|
|
20231031,175700,4358016450,34250,34250,34250,34250,0
|
|
20231031,175600,4358016450,34250,34250,34250,34250,0
|
|
20231031,175500,4358016450,34250,34250,34250,34250,0
|
|
20231031,175400,4358016450,34250,34250,34250,34250,0
|
|
20231031,175300,4358016450,34250,34250,34250,34250,0
|
|
20231031,175200,4358016450,34250,34250,34250,34250,0
|
|
20231031,175100,4358016450,34250,34250,34250,34250,0
|
|
20231031,175000,4358016450,34250,34250,34250,34250,0
|
|
20231031,174900,4358016450,34250,34250,34250,34250,0
|
|
20231031,174800,4358016450,34250,34250,34250,34250,10804
|
|
20231031,174700,4358016450,34250,34250,34250,34250,0
|
|
20231031,174600,4358016450,34250,34250,34250,34250,0
|
|
20231031,174500,4358016450,34250,34250,34250,34250,0
|
|
20231031,174400,4358016450,34250,34250,34250,34250,0
|
|
20231031,174300,4358016450,34250,34250,34250,34250,0
|
|
20231031,174200,4358016450,34250,34250,34250,34250,0
|
|
20231031,174100,4358016450,34250,34250,34250,34250,0
|
|
20231031,174000,4358016450,34250,34250,34250,34250,0
|
|
20231031,173900,4358016450,34250,34250,34250,34250,0
|
|
20231031,173800,4358016450,34250,34250,34250,34250,0
|
|
20231031,173700,4358016450,34250,34250,34250,34250,0
|
|
20231031,173600,4358016450,34250,34250,34250,34250,0
|
|
20231031,173500,4358016450,34250,34250,34250,34250,0
|
|
20231031,173400,4358016450,34250,34250,34250,34250,0
|
|
20231031,173300,4358016450,34250,34250,34250,34250,0
|
|
20231031,173200,4358016450,34250,34250,34250,34250,0
|
|
20231031,173100,4358016450,34250,34250,34250,34250,0
|
|
20231031,173000,4358016450,34250,34250,34250,34250,0
|
|
20231031,172900,4358016450,34250,34250,34250,34250,0
|
|
20231031,172800,4358016450,34250,34250,34250,34250,0
|
|
20231031,172700,4358016450,34250,34250,34250,34250,0
|
|
20231031,172600,4358016450,34250,34250,34250,34250,0
|
|
20231031,172500,4358016450,34250,34250,34250,34250,0
|
|
20231031,172400,4358016450,34250,34250,34250,34250,0
|
|
20231031,172300,4358016450,34250,34250,34250,34250,0
|
|
20231031,172200,4358016450,34250,34250,34250,34250,0
|
|
20231031,172100,4358016450,34250,34250,34250,34250,0
|
|
20231031,172000,4358016450,34250,34250,34250,34250,0
|
|
20231031,171900,4358016450,34250,34250,34250,34250,0
|
|
20231031,171800,4358016450,34250,34250,34250,34250,10804
|
|
20231031,171700,4358016450,34250,34250,34250,34250,0
|
|
20231031,171600,4358016450,34250,34250,34250,34250,0
|
|
20231031,171500,4358016450,34250,34250,34250,34250,0
|
|
20231031,171400,4358016450,34250,34250,34250,34250,0
|
|
20231031,171300,4358016450,34250,34250,34250,34250,0
|
|
20231031,171200,4358016450,34250,34250,34250,34250,0
|
|
20231031,171100,4358016450,34250,34250,34250,34250,0
|
|
20231031,171000,4358016450,34250,34250,34250,34250,0
|
|
20231031,170900,4358016450,34250,34250,34250,34250,0
|
|
20231031,170800,4358016450,34250,34250,34250,34250,0
|
|
20231031,170700,4358016450,34250,34250,34250,34250,0
|
|
20231031,170600,4358016450,34250,34250,34250,34250,0
|
|
20231031,170500,4358016450,34250,34250,34250,34250,0
|
|
20231031,170400,4358016450,34250,34250,34250,34250,0
|
|
20231031,170300,4358016450,34250,34250,34250,34250,0
|
|
20231031,170200,4358016450,34250,34250,34250,34250,0
|
|
20231031,170100,4358016450,34250,34250,34250,34250,0
|
|
20231031,170000,4358016450,34250,34250,34250,34250,0
|
|
20231031,165900,4358016450,34250,34250,34250,34250,0
|
|
20231031,165800,4358016450,34250,34250,34250,34250,0
|
|
20231031,165700,4358016450,34250,34250,34250,34250,0
|
|
20231031,165600,4358016450,34250,34250,34250,34250,0
|
|
20231031,165500,4358016450,34250,34250,34250,34250,0
|
|
20231031,165400,4358016450,34250,34250,34250,34250,0
|
|
20231031,165300,4358016450,34250,34250,34250,34250,0
|
|
20231031,165200,4358016450,34250,34250,34250,34250,0
|
|
20231031,165100,4358016450,34250,34250,34250,34250,0
|
|
20231031,165000,4358016450,34250,34250,34250,34250,0
|
|
20231031,164900,4358016450,34250,34250,34250,34250,0
|
|
20231031,164800,4358016450,34250,34250,34250,34250,10804
|
|
20231031,164700,4358016450,34250,34250,34250,34250,0
|
|
20231031,164600,4358016450,34250,34250,34250,34250,0
|
|
20231031,164500,4358016450,34250,34250,34250,34250,0
|
|
20231031,164400,4358016450,34250,34250,34250,34250,0
|
|
20231031,164300,4358016450,34250,34250,34250,34250,0
|
|
20231031,164200,4358016450,34250,34250,34250,34250,0
|
|
20231031,164100,4358016450,34250,34250,34250,34250,0
|
|
20231031,164000,4358016450,34250,34250,34250,34250,0
|
|
20231031,163900,4358016450,34250,34250,34250,34250,0
|
|
20231031,163800,4358016450,34250,34250,34250,34250,0
|
|
20231031,163700,4358016450,34250,34250,34250,34250,0
|
|
20231031,163600,4358016450,34250,34250,34250,34250,0
|
|
20231031,163500,4358016450,34250,34250,34250,34250,0
|
|
20231031,163400,4358016450,34250,34250,34250,34250,0
|
|
20231031,163300,4358016450,34250,34250,34250,34250,0
|
|
20231031,163200,4358016450,34250,34250,34250,34250,0
|
|
20231031,163100,4358016450,34250,34250,34250,34250,0
|
|
20231031,163000,4358016450,34250,34250,34250,34250,0
|
|
20231031,162900,4358016450,34250,34250,34250,34250,0
|
|
20231031,162800,4358016450,34250,34250,34250,34250,0
|
|
20231031,162700,4358016450,34250,34250,34250,34250,0
|
|
20231031,162600,4358016450,34250,34250,34250,34250,0
|
|
20231031,162500,4358016450,34250,34250,34250,34250,0
|
|
20231031,162400,4358016450,34250,34250,34250,34250,0
|
|
20231031,162300,4358016450,34250,34250,34250,34250,0
|
|
20231031,162200,4358016450,34250,34250,34250,34250,0
|
|
20231031,162100,4358016450,34250,34250,34250,34250,0
|
|
20231031,162000,4358016450,34250,34250,34250,34250,0
|
|
20231031,161900,4358016450,34250,34250,34250,34250,0
|
|
20231031,161800,4358016450,34250,34250,34250,34250,10804
|
|
20231031,161700,4358016450,34250,34250,34250,34250,0
|
|
20231031,161600,4358016450,34250,34250,34250,34250,0
|
|
20231031,161500,4358016450,34250,34250,34250,34250,0
|
|
20231031,161400,4358016450,34250,34250,34250,34250,0
|
|
20231031,161300,4358016450,34250,34250,34250,34250,0
|
|
20231031,161200,4358016450,34250,34250,34250,34250,0
|
|
20231031,161100,4358016450,34250,34250,34250,34250,0
|
|
20231031,161000,4358016450,34250,34250,34250,34250,0
|
|
20231031,160900,4358016450,34250,34250,34250,34250,0
|
|
20231031,160800,4358016450,34250,34250,34250,34250,0
|
|
20231031,160700,4358016450,34250,34250,34250,34250,0
|
|
20231031,160600,4358016450,34250,34250,34250,34250,0
|
|
20231031,160500,4358016450,34250,34250,34250,34250,0
|
|
20231031,160400,4358016450,34250,34250,34250,34250,0
|
|
20231031,160300,4358016450,34250,34250,34250,34250,0
|
|
20231031,160200,4358016450,34250,34250,34250,34250,0
|
|
20231031,160100,4358016450,34250,34250,34250,34250,0
|
|
20231031,160000,4358016450,34250,34250,34250,34250,0
|
|
20231031,155900,4358016450,34250,34250,34250,34250,0
|
|
20231031,155800,4358016450,34250,34250,34250,34250,0
|
|
20231031,155700,4358016450,34250,34250,34250,34250,0
|
|
20231031,155600,4358016450,34250,34250,34250,34250,0
|
|
20231031,155500,4358016450,34250,34250,34250,34250,0
|
|
20231031,155400,4358016450,34250,34250,34250,34250,0
|
|
20231031,155300,4358016450,34250,34250,34250,34250,0
|
|
20231031,155200,4358016450,34250,34250,34250,34250,0
|
|
20231031,155100,4358016450,34250,34250,34250,34250,0
|
|
20231031,155000,4358016450,34250,34250,34250,34250,0
|
|
20231031,154900,4358016450,34250,34250,34250,34250,0
|
|
20231031,154800,4358016450,34250,34250,34250,34250,10804
|
|
20231031,154700,4358016450,34250,34250,34250,34250,0
|
|
20231031,154600,4358016450,34250,34250,34250,34250,0
|
|
20231031,154500,4358016450,34250,34250,34250,34250,0
|
|
20231031,154400,4358016450,34250,34250,34250,34250,0
|
|
20231031,154300,4358016450,34250,34250,34250,34250,0
|
|
20231031,154200,4358016450,34250,34250,34250,34250,0
|
|
20231031,154100,4358016450,34250,34250,34250,34250,0
|
|
20231031,154000,4358016450,34250,34250,34250,34250,0
|
|
20231031,153900,4358016450,34250,34250,34250,34250,0
|
|
20231031,153800,4358016450,34250,34250,34250,34250,0
|
|
20231031,153700,4358016450,34250,34250,34250,34250,0
|
|
20231031,153600,4358016450,34250,34250,34250,34250,0
|
|
20231031,153500,4358016450,34250,34250,34250,34250,0
|
|
20231031,153400,4358016450,34250,34250,34250,34250,0
|
|
20231031,153300,4358016450,34250,34250,34250,34250,0
|
|
20231031,153200,4358016450,34250,34250,34250,34250,0
|
|
20231031,153100,4358016450,34250,34250,34250,34250,0
|
|
20231031,153000,4358016450,34250,34250,34250,34250,10804
|
|
20231031,152900,3987979450,34400,34400,34400,34400,0
|
|
20231031,152800,3987979450,34400,34400,34400,34400,0
|
|
20231031,152700,3987979450,34400,34400,34400,34400,0
|
|
20231031,152600,3987979450,34400,34400,34400,34400,0
|
|
20231031,152500,3987979450,34400,34400,34400,34400,0
|
|
20231031,152400,3987979450,34400,34400,34400,34400,0
|
|
20231031,152300,3987979450,34400,34400,34400,34400,0
|
|
20231031,152200,3987979450,34400,34400,34400,34400,0
|
|
20231031,152100,3987979450,34400,34400,34400,34400,0
|
|
20231031,152000,3987979450,34400,34400,34400,34400,0
|
|
20231031,151900,3987979450,34400,34300,34400,34250,1720
|
|
20231031,151800,3928930300,34300,34250,34300,34250,292
|
|
20231031,151700,3918915000,34250,34300,34300,34250,232
|
|
20231031,151600,3910958550,34300,34300,34300,34250,347
|
|
20231031,151500,3899061300,34300,34300,34300,34250,245
|
|
20231031,151400,3890662650,34300,34300,34300,34250,167
|
|
20231031,151300,3884937250,34300,34300,34300,34250,209
|
|
20231031,151200,3877768800,34250,34300,34300,34250,178
|
|
20231031,151100,3871664600,34300,34300,34300,34250,159
|
|
20231031,151000,3866211050,34300,34300,34300,34250,167
|
|
20231031,150900,3860483900,34300,34250,34300,34250,160
|
|
20231031,150800,3854996250,34300,34250,34300,34250,105
|
|
20231031,150700,3851397400,34250,34200,34250,34200,266
|
|
20231031,150600,3842287850,34250,34250,34250,34200,217
|
|
20231031,150500,3834855650,34250,34250,34250,34200,94
|
|
20231031,150400,3831637050,34250,34250,34250,34200,186
|
|
20231031,150300,3825267050,34250,34250,34250,34200,248
|
|
20231031,150200,3816774000,34250,34250,34250,34200,83
|
|
20231031,150100,3813932000,34250,34200,34250,34150,236
|
|
20231031,150000,3805861750,34200,34200,34200,34200,57
|
|
20231031,145900,3803912350,34150,34200,34200,34150,119
|
|
20231031,145800,3799845500,34150,34200,34200,34150,140
|
|
20231031,145700,3795058600,34200,34150,34200,34150,142
|
|
20231031,145600,3790205750,34200,34250,34250,34150,241
|
|
20231031,145500,3781960250,34200,34250,34250,34200,93
|
|
20231031,145400,3778777450,34250,34200,34250,34200,645
|
|
20231031,145300,3756714650,34250,34250,34250,34200,117
|
|
20231031,145200,3752709800,34200,34250,34250,34200,71
|
|
20231031,145100,3750280200,34250,34250,34250,34200,231
|
|
20231031,145000,3742375350,34200,34250,34250,34200,103
|
|
20231031,144900,3738848600,34200,34250,34250,34200,90
|
|
20231031,144800,3735766400,34200,34250,34250,34200,213
|
|
20231031,144700,3728473950,34200,34250,34250,34200,129
|
|
20231031,144600,3724056850,34250,34250,34250,34200,114
|
|
20231031,144500,3720152450,34250,34250,34250,34200,240
|
|
20231031,144400,3711935300,34250,34250,34250,34200,122
|
|
20231031,144300,3707757000,34250,34200,34250,34200,149
|
|
20231031,144200,3702655350,34250,34250,34250,34200,157
|
|
20231031,144100,3697279900,34250,34200,34250,34200,124
|
|
20231031,144000,3693035900,34150,34200,34200,34150,197
|
|
20231031,143900,3686298700,34200,34200,34200,34150,198
|
|
20231031,143800,3679530100,34150,34200,34200,34150,224
|
|
20231031,143700,3671874000,34200,34200,34200,34150,166
|
|
20231031,143600,3666199100,34200,34150,34200,34150,464
|
|
20231031,143500,3650344000,34200,34200,34200,34150,145
|
|
20231031,143400,3645385450,34200,34150,34200,34150,185
|
|
20231031,143300,3639059700,34200,34250,34250,34200,472
|
|
20231031,143200,3622914450,34250,34250,34250,34200,140
|
|
20231031,143100,3618121350,34250,34200,34250,34200,251
|
|
20231031,143000,3609534250,34200,34200,34200,34150,197
|
|
20231031,142900,3602799450,34200,34250,34250,34200,336
|
|
20231031,142800,3591307850,34250,34250,34300,34200,356
|
|
20231031,142700,3579125300,34250,34250,34250,34200,843
|
|
20231031,142600,3550255350,34250,34250,34250,34250,70
|
|
20231031,142500,3547857850,34250,34250,34250,34250,103
|
|
20231031,142400,3544330100,34200,34250,34250,34200,207
|
|
20231031,142300,3537247150,34250,34250,34250,34200,76
|
|
20231031,142200,3534644750,34200,34100,34250,34050,2309
|
|
20231031,142100,3455793150,34100,34100,34100,34050,103
|
|
20231031,142000,3452282800,34100,34100,34100,34100,97
|
|
20231031,141900,3448975100,34100,34050,34100,34050,174
|
|
20231031,141800,3443046800,34100,34100,34100,34050,128
|
|
20231031,141700,3438683750,34100,34100,34100,34050,85
|
|
20231031,141600,3435785400,34100,34150,34150,34100,1294
|
|
20231031,141500,3391652500,34100,34150,34150,34100,170
|
|
20231031,141400,3385848850,34150,34150,34150,34150,48
|
|
20231031,141300,3384209650,34150,34150,34150,34150,98
|
|
20231031,141200,3380862950,34150,34150,34150,34100,118
|
|
20231031,141100,3376835000,34150,34150,34150,34100,78
|
|
20231031,141000,3374171600,34150,34100,34150,34100,92
|
|
20231031,140900,3371033100,34100,34100,34100,34050,182
|
|
20231031,140800,3364828600,34150,34150,34150,34150,91
|
|
20231031,140700,3361720950,34150,34200,34250,34100,445
|
|
20231031,140600,3346520950,34150,34200,34200,34150,348
|
|
20231031,140500,3334627500,34200,34150,34200,34100,312
|
|
20231031,140400,3323976850,34150,34100,34150,34100,353
|
|
20231031,140300,3311934400,34150,34150,34150,34100,398
|
|
20231031,140200,3298359200,34150,34200,34200,34150,118
|
|
20231031,140100,3294327000,34200,34150,34200,34150,84
|
|
20231031,140000,3291456150,34150,34150,34150,34100,154
|
|
20231031,135900,3286198700,34150,34200,34200,34150,327
|
|
20231031,135800,3275027450,34200,34200,34200,34200,85
|
|
20231031,135700,3272120450,34150,34200,34200,34150,131
|
|
20231031,135600,3267641950,34200,34200,34250,34200,389
|
|
20231031,135500,3254336550,34200,34200,34200,34150,104
|
|
20231031,135400,3250781750,34150,34200,34250,34150,362
|
|
20231031,135300,3238402600,34200,34200,34200,34200,71
|
|
20231031,135200,3235974400,34200,34100,34200,34100,180
|
|
20231031,135100,3229827900,34150,34200,34200,34100,816
|
|
20231031,135000,3201974500,34200,34200,34200,34200,76
|
|
20231031,134900,3199375300,34200,34200,34200,34150,185
|
|
20231031,134800,3193049950,34200,34200,34200,34150,95
|
|
20231031,134700,3189801000,34200,34200,34200,34150,242
|
|
20231031,134600,3181526900,34200,34200,34250,34150,749
|
|
20231031,134500,3155913250,34250,34150,34250,34150,907
|
|
20231031,134400,3124905800,34150,34150,34150,34150,64
|
|
20231031,134300,3122720200,34150,34200,34200,34150,504
|
|
20231031,134200,3105505100,34200,34200,34200,34200,203
|
|
20231031,134100,3098562500,34200,34200,34200,34150,69
|
|
20231031,134000,3096202750,34150,34200,34250,34150,509
|
|
20231031,133900,3078795250,34250,34250,34250,34250,84
|
|
20231031,133800,3075918250,34250,34250,34250,34200,153
|
|
20231031,133700,3070682000,34250,34250,34250,34200,94
|
|
20231031,133600,3067464150,34250,34250,34250,34250,40
|
|
20231031,133500,3066094150,34250,34150,34250,34150,160
|
|
20231031,133400,3060620350,34200,34200,34200,34150,162
|
|
20231031,133300,3055081650,34200,34200,34200,34150,87
|
|
20231031,133200,3052106500,34200,34200,34200,34150,94
|
|
20231031,133100,3048892200,34250,34200,34250,34150,185
|
|
20231031,133000,3042565450,34200,34250,34250,34150,346
|
|
20231031,132900,3030730900,34150,34250,34250,34150,361
|
|
20231031,132800,3018383100,34250,34250,34250,34200,89
|
|
20231031,132700,3015336800,34250,34250,34250,34250,483
|
|
20231031,132600,2998794050,34250,34250,34250,34250,74
|
|
20231031,132500,2996259550,34250,34250,34250,34200,394
|
|
20231031,132400,2982780850,34250,34250,34250,34200,111
|
|
20231031,132300,2978979350,34250,34250,34250,34250,52
|
|
20231031,132200,2977198350,34250,34300,34300,34250,195
|
|
20231031,132100,2970517150,34300,34300,34300,34250,84
|
|
20231031,132000,2967636100,34300,34300,34300,34300,87
|
|
20231031,131900,2964652000,34300,34300,34300,34250,101
|
|
20231031,131800,2961190450,34250,34250,34300,34250,108
|
|
20231031,131700,2957488600,34200,34300,34300,34200,70
|
|
20231031,131600,2955088100,34300,34250,34300,34200,133
|
|
20231031,131500,2950534450,34250,34400,34400,34250,419
|
|
20231031,131400,2936168500,34350,34350,34400,34350,218
|
|
20231031,131300,2928678700,34400,34400,34400,34350,120
|
|
20231031,131200,2924552350,34400,34400,34400,34400,72
|
|
20231031,131100,2922075550,34350,34350,34350,34350,125
|
|
20231031,131000,2917781800,34350,34350,34350,34300,118
|
|
20231031,130900,2913730250,34350,34250,34350,34250,1154
|
|
20231031,130800,2874156300,34250,34250,34250,34250,151
|
|
20231031,130700,2868984550,34200,34250,34250,34200,223
|
|
20231031,130600,2861348450,34250,34200,34250,34150,175
|
|
20231031,130500,2855361650,34200,34200,34200,34200,117
|
|
20231031,130400,2851360250,34200,34250,34250,34150,320
|
|
20231031,130300,2840419300,34250,34250,34250,34200,59
|
|
20231031,130200,2838398900,34250,34250,34250,34250,124
|
|
20231031,130100,2834151900,34250,34250,34250,34200,165
|
|
20231031,130000,2828502300,34200,34250,34250,34200,41
|
|
20231031,125900,2827098250,34250,34200,34250,34200,318
|
|
20231031,125800,2816219100,34250,34250,34250,34150,1811
|
|
20231031,125700,2754340250,34250,34250,34250,34250,64
|
|
20231031,125600,2752148250,34250,34250,34250,34250,218
|
|
20231031,125500,2744681750,34250,34250,34250,34200,131
|
|
20231031,125400,2740197650,34200,34250,34250,34200,69
|
|
20231031,125300,2737834450,34250,34250,34250,34250,88
|
|
20231031,125200,2734820450,34200,34250,34250,34200,78
|
|
20231031,125100,2732150750,34250,34200,34250,34200,96
|
|
20231031,125000,2728863000,34250,34250,34250,34200,424
|
|
20231031,124900,2714356500,34200,34250,34250,34200,72
|
|
20231031,124800,2711892500,34250,34200,34250,34200,159
|
|
20231031,124700,2706451350,34250,34250,34250,34250,90
|
|
20231031,124600,2703368850,34200,34250,34250,34200,101
|
|
20231031,124500,2699911350,34250,34200,34250,34200,52
|
|
20231031,124400,2698130750,34250,34250,34250,34200,120
|
|
20231031,124300,2694022400,34250,34150,34250,34100,1880
|
|
20231031,124200,2629807100,34150,34150,34150,34100,105
|
|
20231031,124100,2626221800,34150,34150,34150,34100,153
|
|
20231031,124000,2620998650,34150,34150,34150,34150,169
|
|
20231031,123900,2615227300,34150,34150,34150,34150,67
|
|
20231031,123800,2612939250,34100,34250,34250,34100,1180
|
|
20231031,123700,2572621300,34250,34200,34250,34200,85
|
|
20231031,123600,2569711550,34200,34250,34250,34200,171
|
|
20231031,123500,2563859500,34200,34250,34250,34150,1109
|
|
20231031,123400,2525934400,34250,34250,34250,34250,73
|
|
20231031,123300,2523434150,34250,34250,34250,34250,92
|
|
20231031,123200,2520283150,34250,34250,34250,34200,126
|
|
20231031,123100,2515970750,34250,34250,34250,34250,85
|
|
20231031,123000,2513059500,34200,34200,34200,34200,71
|
|
20231031,122900,2510631300,34200,34200,34200,34150,202
|
|
20231031,122800,2503724750,34200,34200,34200,34150,222
|
|
20231031,122700,2496136600,34200,34200,34200,34200,289
|
|
20231031,122600,2486252800,34200,34200,34200,34150,127
|
|
20231031,122500,2481911000,34200,34150,34200,34150,818
|
|
20231031,122400,2453962200,34150,34150,34150,34150,102
|
|
20231031,122300,2450478900,34150,34150,34150,34100,241
|
|
20231031,122200,2442250450,34150,34150,34150,34100,114
|
|
20231031,122100,2438357450,34150,34150,34150,34150,36
|
|
20231031,122000,2437128050,34150,34150,34150,34100,280
|
|
20231031,121900,2427575700,34100,34150,34150,34100,92
|
|
20231031,121800,2424435300,34150,34150,34150,34150,129
|
|
20231031,121700,2420029950,34150,34150,34150,34100,123
|
|
20231031,121600,2415831300,34150,34100,34150,34100,78
|
|
20231031,121500,2413167750,34150,34150,34150,34100,187
|
|
20231031,121400,2406783150,34150,34150,34150,34100,109
|
|
20231031,121300,2403062450,34150,34150,34150,34100,150
|
|
20231031,121200,2397942450,34150,34100,34150,34100,271
|
|
20231031,121100,2388696150,34150,34150,34150,34100,158
|
|
20231031,121000,2383302900,34150,34200,34200,34100,306
|
|
20231031,120900,2372849550,34200,34200,34200,34200,55
|
|
20231031,120800,2370968550,34250,34250,34250,34200,327
|
|
20231031,120700,2359781350,34200,34200,34250,34200,359
|
|
20231031,120600,2347502800,34200,34200,34200,34200,136
|
|
20231031,120500,2342851600,34200,34250,34250,34200,516
|
|
20231031,120400,2325201550,34250,34250,34250,34250,71
|
|
20231031,120300,2322769800,34200,34200,34250,34200,155
|
|
20231031,120200,2317466550,34200,34250,34250,34200,593
|
|
20231031,120100,2297183450,34250,34250,34250,34200,85
|
|
20231031,120000,2294272250,34250,34250,34250,34200,53
|
|
20231031,115900,2292457100,34250,34250,34250,34200,513
|
|
20231031,115800,2274908900,34200,34250,34250,34200,43
|
|
20231031,115700,2273436200,34250,34250,34250,34250,91
|
|
20231031,115600,2270319450,34250,34250,34250,34200,111
|
|
20231031,115500,2266519450,34250,34200,34250,34200,87
|
|
20231031,115400,2263539750,34250,34250,34250,34250,52
|
|
20231031,115300,2261758750,34200,34250,34250,34200,180
|
|
20231031,115200,2255598050,34250,34250,34250,34250,55
|
|
20231031,115100,2253714300,34250,34250,34250,34200,118
|
|
20231031,115000,2249675100,34250,34250,34250,34200,80
|
|
20231031,114900,2246936700,34250,34250,34250,34250,83
|
|
20231031,114800,2244093950,34200,34250,34250,34200,101
|
|
20231031,114700,2240637200,34250,34250,34250,34200,272
|
|
20231031,114600,2231326900,34250,34200,34250,34200,78
|
|
20231031,114500,2228658750,34200,34200,34200,34200,62
|
|
20231031,114400,2226538350,34200,34200,34200,34150,362
|
|
20231031,114300,2214167800,34200,34350,34350,34200,843
|
|
20231031,114200,2185282000,34350,34350,34350,34350,84
|
|
20231031,114100,2182396600,34350,34350,34350,34300,99
|
|
20231031,114000,2178998400,34350,34300,34350,34300,60
|
|
20231031,113900,2176937450,34300,34300,34350,34300,335
|
|
20231031,113800,2165446750,34350,34350,34350,34350,96
|
|
20231031,113700,2162149150,34350,34350,34400,34350,212
|
|
20231031,113600,2154865300,34350,34350,34400,34350,59
|
|
20231031,113500,2152838400,34350,34400,34400,34350,68
|
|
20231031,113400,2150499950,34400,34350,34400,34350,57
|
|
20231031,113300,2148540800,34350,34400,34400,34350,77
|
|
20231031,113200,2145895800,34350,34400,34400,34350,67
|
|
20231031,113100,2143594300,34350,34400,34400,34350,294
|
|
20231031,113000,2133492300,34400,34300,34400,34300,181
|
|
20231031,112900,2127275150,34350,34350,34350,34350,49
|
|
20231031,112800,2125592000,34350,34350,34350,34350,98
|
|
20231031,112700,2122225700,34350,34350,34350,34300,260
|
|
20231031,112600,2113297300,34350,34350,34350,34300,59
|
|
20231031,112500,2111271650,34250,34300,34350,34250,665
|
|
20231031,112400,2088487000,34300,34450,34450,34300,3153
|
|
20231031,112300,1980154250,34400,34450,34450,34400,33
|
|
20231031,112200,1979017500,34450,34450,34450,34400,117
|
|
20231031,112100,1974988350,34450,34450,34450,34400,93
|
|
20231031,112000,1971786100,34450,34450,34450,34450,112
|
|
20231031,111900,1967927700,34400,34450,34450,34400,101
|
|
20231031,111800,1964449250,34400,34400,34400,34400,36
|
|
20231031,111700,1963210850,34400,34450,34450,34350,321
|
|
20231031,111600,1952171950,34450,34450,34450,34400,185
|
|
20231031,111500,1945801700,34450,34450,34450,34400,45
|
|
20231031,111400,1944253050,34450,34450,34450,34450,58
|
|
20231031,111300,1942254950,34450,34500,34500,34450,1316
|
|
20231031,111200,1896915150,34500,34500,34500,34450,87
|
|
20231031,111100,1893915350,34500,34500,34500,34500,71
|
|
20231031,111000,1891465850,34500,34500,34500,34500,103
|
|
20231031,110900,1887912350,34500,34500,34500,34450,101
|
|
20231031,110800,1884429450,34500,34450,34500,34450,485
|
|
20231031,110700,1867721150,34450,34450,34450,34450,72
|
|
20231031,110600,1865240750,34400,34450,34450,34400,109
|
|
20231031,110500,1861488950,34450,34500,34500,34400,2641
|
|
20231031,110400,1770582400,34500,34550,34550,34500,157
|
|
20231031,110300,1765164000,34550,34500,34550,34500,99
|
|
20231031,110200,1761745850,34500,34500,34550,34500,109
|
|
20231031,110100,1757983150,34500,34500,34500,34500,453
|
|
20231031,110000,1742354650,34500,34500,34550,34450,330
|
|
20231031,105900,1730969400,34500,34550,34550,34500,104
|
|
20231031,105800,1727378900,34550,34550,34550,34500,203
|
|
20231031,105700,1720370750,34550,34550,34550,34500,79
|
|
20231031,105600,1717642300,34500,34550,34550,34500,575
|
|
20231031,105500,1697801350,34550,34550,34550,34550,222
|
|
20231031,105400,1690131250,34550,34550,34550,34500,157
|
|
20231031,105300,1684708450,34550,34500,34550,34500,1148
|
|
20231031,105200,1645099000,34500,34500,34500,34500,128
|
|
20231031,105100,1640683000,34500,34500,34500,34500,116
|
|
20231031,105000,1636681000,34450,34500,34500,34450,321
|
|
20231031,104900,1625620700,34500,34500,34500,34500,67
|
|
20231031,104800,1623309200,34500,34500,34500,34500,118
|
|
20231031,104700,1619238200,34500,34450,34500,34450,56
|
|
20231031,104600,1617307000,34450,34500,34500,34450,941
|
|
20231031,104500,1584888900,34500,34500,34500,34450,111
|
|
20231031,104400,1581059500,34500,34500,34500,34500,113
|
|
20231031,104300,1577161000,34450,34550,34550,34450,828
|
|
20231031,104200,1548594750,34500,34500,34500,34450,1526
|
|
20231031,104100,1495953500,34500,34500,34500,34500,132
|
|
20231031,104000,1491399500,34500,34500,34500,34500,152
|
|
20231031,103900,1486155500,34500,34500,34500,34500,126
|
|
20231031,103800,1481808500,34450,34500,34500,34450,134
|
|
20231031,103700,1477186150,34500,34500,34500,34450,78
|
|
20231031,103600,1474495200,34500,34450,34500,34450,154
|
|
20231031,103500,1469182300,34450,34450,34500,34450,152
|
|
20231031,103400,1463941350,34500,34450,34500,34450,233
|
|
20231031,103300,1455911300,34450,34450,34450,34450,297
|
|
20231031,103200,1445679650,34450,34450,34450,34450,78
|
|
20231031,103100,1442992550,34450,34450,34450,34400,85
|
|
20231031,103000,1440064550,34450,34450,34450,34450,83
|
|
20231031,102900,1437205200,34450,34450,34450,34400,107
|
|
20231031,102800,1433519800,34450,34450,34450,34400,492
|
|
20231031,102700,1416574750,34400,34350,34400,34300,1819
|
|
20231031,102600,1354084150,34350,34350,34350,34300,108
|
|
20231031,102500,1350375850,34350,34300,34350,34300,170
|
|
20231031,102400,1344540800,34300,34350,34350,34250,1707
|
|
20231031,102300,1285958050,34400,34350,34400,34350,114
|
|
20231031,102200,1282038450,34350,34400,34400,34350,94
|
|
20231031,102100,1278805000,34400,34400,34400,34400,79
|
|
20231031,102000,1276087400,34400,34400,34400,34400,58
|
|
20231031,101900,1274092200,34400,34350,34400,34350,189
|
|
20231031,101800,1267597750,34400,34400,34400,34400,246
|
|
20231031,101700,1259135350,34400,34400,34400,34400,61
|
|
20231031,101600,1257036950,34400,34450,34450,34350,1408
|
|
20231031,101500,1208597650,34400,34450,34450,34400,138
|
|
20231031,101400,1203844150,34450,34450,34450,34400,127
|
|
20231031,101300,1199469100,34450,34450,34450,34450,111
|
|
20231031,101200,1195645150,34450,34450,34450,34450,89
|
|
20231031,101100,1192579100,34450,34450,34450,34450,331
|
|
20231031,101000,1181176150,34450,34450,34450,34450,74
|
|
20231031,100900,1178626850,34450,34450,34450,34400,432
|
|
20231031,100800,1163746950,34450,34400,34450,34400,127
|
|
20231031,100700,1159371850,34400,34450,34450,34400,152
|
|
20231031,100600,1154137150,34450,34450,34450,34450,71
|
|
20231031,100500,1151691200,34450,34400,34450,34400,84
|
|
20231031,100400,1148797450,34400,34350,34400,34300,1432
|
|
20231031,100300,1099610800,34350,34350,34350,34350,209
|
|
20231031,100200,1092431650,34350,34350,34350,34350,58
|
|
20231031,100100,1090439350,34350,34300,34350,34250,567
|
|
20231031,100000,1070988500,34250,34300,34300,34250,121
|
|
20231031,095900,1066841250,34300,34300,34300,34300,64
|
|
20231031,095800,1064646050,34250,34250,34300,34250,391
|
|
20231031,095700,1051254250,34250,34300,34300,34250,254
|
|
20231031,095600,1042549550,34300,34300,34300,34300,156
|
|
20231031,095500,1037198750,34300,34300,34300,34250,150
|
|
20231031,095400,1032056950,34300,34300,34300,34300,77
|
|
20231031,095300,1029415850,34300,34400,34450,34300,1861
|
|
20231031,095200,965467700,34450,34450,34450,34400,320
|
|
20231031,095100,954456600,34450,34400,34450,34400,282
|
|
20231031,095000,944752050,34400,34400,34450,34400,113
|
|
20231031,094900,940863800,34400,34450,34450,34400,563
|
|
20231031,094800,921492450,34400,34450,34450,34400,85
|
|
20231031,094700,918564650,34450,34450,34450,34450,69
|
|
20231031,094600,916187600,34450,34450,34450,34450,73
|
|
20231031,094500,913672750,34450,34400,34450,34400,203
|
|
20231031,094400,906686300,34400,34400,34450,34300,1536
|
|
20231031,094300,853949050,34400,34350,34400,34350,38
|
|
20231031,094200,852641900,34400,34350,34450,34350,186
|
|
20231031,094100,846243200,34350,34400,34450,34350,409
|
|
20231031,094000,832173100,34400,34400,34450,34400,183
|
|
20231031,093900,825875700,34400,34450,34450,34400,726
|
|
20231031,093800,800890600,34450,34450,34500,34400,373
|
|
20231031,093700,788038300,34450,34450,34450,34400,362
|
|
20231031,093600,775567500,34450,34450,34450,34400,93
|
|
20231031,093500,772364800,34400,34450,34450,34400,101
|
|
20231031,093400,768889300,34400,34450,34450,34400,152
|
|
20231031,093300,763653000,34450,34500,34500,34450,143
|
|
20231031,093200,758725550,34450,34500,34500,34450,957
|
|
20231031,093100,725710550,34500,34500,34550,34500,124
|
|
20231031,093000,721427900,34500,34550,34550,34500,34
|
|
20231031,092900,720253300,34500,34500,34550,34500,459
|
|
20231031,092800,704414600,34550,34500,34550,34500,132
|
|
20231031,092700,699857950,34550,34500,34550,34500,152
|
|
20231031,092600,694612200,34500,34450,34500,34400,2651
|
|
20231031,092500,603185650,34450,34500,34500,34450,854
|
|
20231031,092400,573734200,34500,34550,34550,34500,105
|
|
20231031,092300,570109600,34550,34500,34550,34500,123
|
|
20231031,092200,565861000,34500,34500,34550,34500,86
|
|
20231031,092100,562892950,34500,34500,34500,34450,238
|
|
20231031,092000,554682000,34500,34500,34550,34500,109
|
|
20231031,091900,550920750,34500,34650,34650,34500,631
|
|
20231031,091800,529088800,34650,34650,34650,34600,162
|
|
20231031,091700,523475600,34600,34500,34600,34500,2241
|
|
20231031,091600,445954900,34550,34450,34550,34400,802
|
|
20231031,091500,418289550,34400,34400,34500,34400,169
|
|
20231031,091400,412459450,34400,34500,34500,34400,443
|
|
20231031,091300,397179850,34500,34550,34600,34500,564
|
|
20231031,091200,377692950,34550,34450,34550,34450,1128
|
|
20231031,091100,338784500,34450,34450,34500,34450,373
|
|
20231031,091000,325931350,34450,34500,34500,34450,586
|
|
20231031,090900,305714500,34450,34500,34500,34450,491
|
|
20231031,090800,288797150,34500,34500,34500,34450,36
|
|
20231031,090700,287555200,34450,34400,34450,34400,157
|
|
20231031,090600,282152100,34400,34550,34550,34400,723
|
|
20231031,090500,257217700,34600,34550,34650,34500,2280
|
|
20231031,090400,178373350,34500,34550,34550,34500,116
|
|
20231031,090300,174365800,34550,34350,34550,34350,1752
|
|
20231031,090200,114014500,34350,34400,34400,34350,169
|
|
20231031,090100,108201500,34400,34300,34450,34300,1655
|
|
20231031,090000,51280800,34300,34250,34300,34150,1498
|