590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,184700,124867498930,11100,11100,11100,11100,88355
|
|
20231031,184600,124867498930,11100,11100,11100,11100,0
|
|
20231031,184500,124867498930,11100,11100,11100,11100,0
|
|
20231031,184400,124867498930,11100,11100,11100,11100,0
|
|
20231031,184300,124867498930,11100,11100,11100,11100,0
|
|
20231031,184200,124867498930,11100,11100,11100,11100,0
|
|
20231031,184100,124867498930,11100,11100,11100,11100,0
|
|
20231031,184000,124867498930,11100,11100,11100,11100,0
|
|
20231031,183900,124867498930,11100,11100,11100,11100,0
|
|
20231031,183800,124867498930,11100,11100,11100,11100,0
|
|
20231031,183700,124867498930,11100,11100,11100,11100,0
|
|
20231031,183600,124867498930,11100,11100,11100,11100,0
|
|
20231031,183500,124867498930,11100,11100,11100,11100,0
|
|
20231031,183400,124867498930,11100,11100,11100,11100,0
|
|
20231031,183300,124867498930,11100,11100,11100,11100,0
|
|
20231031,183200,124867498930,11100,11100,11100,11100,0
|
|
20231031,183100,124867498930,11100,11100,11100,11100,0
|
|
20231031,183000,124867498930,11100,11100,11100,11100,0
|
|
20231031,182900,124867498930,11100,11100,11100,11100,0
|
|
20231031,182800,124867498930,11100,11100,11100,11100,0
|
|
20231031,182700,124867498930,11100,11100,11100,11100,0
|
|
20231031,182600,124867498930,11100,11100,11100,11100,0
|
|
20231031,182500,124867498930,11100,11100,11100,11100,0
|
|
20231031,182400,124867498930,11100,11100,11100,11100,0
|
|
20231031,182300,124867498930,11100,11100,11100,11100,0
|
|
20231031,182200,124867498930,11100,11100,11100,11100,0
|
|
20231031,182100,124867498930,11100,11100,11100,11100,0
|
|
20231031,182000,124867498930,11100,11100,11100,11100,0
|
|
20231031,181900,124867498930,11100,11100,11100,11100,0
|
|
20231031,181800,124867498930,11100,11100,11100,11100,0
|
|
20231031,181700,124867498930,11100,11100,11100,11100,88355
|
|
20231031,181600,124867498930,11100,11100,11100,11100,0
|
|
20231031,181500,124867498930,11100,11100,11100,11100,0
|
|
20231031,181400,124867498930,11100,11100,11100,11100,0
|
|
20231031,181300,124867498930,11100,11100,11100,11100,0
|
|
20231031,181200,124867498930,11100,11100,11100,11100,0
|
|
20231031,181100,124867498930,11100,11100,11100,11100,0
|
|
20231031,181000,124867498930,11100,11100,11100,11100,0
|
|
20231031,180900,124867498930,11100,11100,11100,11100,0
|
|
20231031,180800,124867498930,11100,11100,11100,11100,0
|
|
20231031,180700,124867498930,11100,11100,11100,11100,0
|
|
20231031,180600,124867498930,11100,11100,11100,11100,0
|
|
20231031,180500,124867498930,11100,11100,11100,11100,0
|
|
20231031,180400,124867498930,11100,11100,11100,11100,0
|
|
20231031,180300,124867498930,11100,11100,11100,11100,0
|
|
20231031,180200,124867498930,11100,11100,11100,11100,0
|
|
20231031,180100,124867498930,11100,11100,11100,11100,0
|
|
20231031,180000,124867498930,11100,11100,11100,11100,0
|
|
20231031,175900,124867498930,11100,11100,11100,11100,0
|
|
20231031,175800,124867498930,11100,11100,11100,11100,0
|
|
20231031,175700,124867498930,11100,11100,11100,11100,0
|
|
20231031,175600,124867498930,11100,11100,11100,11100,0
|
|
20231031,175500,124867498930,11100,11100,11100,11100,0
|
|
20231031,175400,124867498930,11100,11100,11100,11100,0
|
|
20231031,175300,124867498930,11100,11100,11100,11100,0
|
|
20231031,175200,124867498930,11100,11100,11100,11100,0
|
|
20231031,175100,124867498930,11100,11100,11100,11100,0
|
|
20231031,175000,124867498930,11100,11100,11100,11100,0
|
|
20231031,174900,124867498930,11100,11100,11100,11100,0
|
|
20231031,174800,124867498930,11100,11100,11100,11100,0
|
|
20231031,174700,124867498930,11100,11100,11100,11100,88355
|
|
20231031,174600,124867498930,11100,11100,11100,11100,0
|
|
20231031,174500,124867498930,11100,11100,11100,11100,0
|
|
20231031,174400,124867498930,11100,11100,11100,11100,0
|
|
20231031,174300,124867498930,11100,11100,11100,11100,0
|
|
20231031,174200,124867498930,11100,11100,11100,11100,0
|
|
20231031,174100,124867498930,11100,11100,11100,11100,0
|
|
20231031,174000,124867498930,11100,11100,11100,11100,0
|
|
20231031,173900,124867498930,11100,11100,11100,11100,0
|
|
20231031,173800,124867498930,11100,11100,11100,11100,0
|
|
20231031,173700,124867498930,11100,11100,11100,11100,0
|
|
20231031,173600,124867498930,11100,11100,11100,11100,0
|
|
20231031,173500,124867498930,11100,11100,11100,11100,0
|
|
20231031,173400,124867498930,11100,11100,11100,11100,0
|
|
20231031,173300,124867498930,11100,11100,11100,11100,0
|
|
20231031,173200,124867498930,11100,11100,11100,11100,0
|
|
20231031,173100,124867498930,11100,11100,11100,11100,0
|
|
20231031,173000,124867498930,11100,11100,11100,11100,0
|
|
20231031,172900,124867498930,11100,11100,11100,11100,0
|
|
20231031,172800,124867498930,11100,11100,11100,11100,0
|
|
20231031,172700,124867498930,11100,11100,11100,11100,0
|
|
20231031,172600,124867498930,11100,11100,11100,11100,0
|
|
20231031,172500,124867498930,11100,11100,11100,11100,0
|
|
20231031,172400,124867498930,11100,11100,11100,11100,0
|
|
20231031,172300,124867498930,11100,11100,11100,11100,0
|
|
20231031,172200,124867498930,11100,11100,11100,11100,0
|
|
20231031,172100,124867498930,11100,11100,11100,11100,0
|
|
20231031,172000,124867498930,11100,11100,11100,11100,0
|
|
20231031,171900,124867498930,11100,11100,11100,11100,0
|
|
20231031,171800,124867498930,11100,11100,11100,11100,0
|
|
20231031,171700,124867498930,11100,11100,11100,11100,88355
|
|
20231031,171600,124867498930,11100,11100,11100,11100,0
|
|
20231031,171500,124867498930,11100,11100,11100,11100,0
|
|
20231031,171400,124867498930,11100,11100,11100,11100,0
|
|
20231031,171300,124867498930,11100,11100,11100,11100,0
|
|
20231031,171200,124867498930,11100,11100,11100,11100,0
|
|
20231031,171100,124867498930,11100,11100,11100,11100,0
|
|
20231031,171000,124867498930,11100,11100,11100,11100,0
|
|
20231031,170900,124867498930,11100,11100,11100,11100,0
|
|
20231031,170800,124867498930,11100,11100,11100,11100,0
|
|
20231031,170700,124867498930,11100,11100,11100,11100,0
|
|
20231031,170600,124867498930,11100,11100,11100,11100,0
|
|
20231031,170500,124867498930,11100,11100,11100,11100,0
|
|
20231031,170400,124867498930,11100,11100,11100,11100,0
|
|
20231031,170300,124867498930,11100,11100,11100,11100,0
|
|
20231031,170200,124867498930,11100,11100,11100,11100,0
|
|
20231031,170100,124867498930,11100,11100,11100,11100,0
|
|
20231031,170000,124867498930,11100,11100,11100,11100,0
|
|
20231031,165900,124867498930,11100,11100,11100,11100,0
|
|
20231031,165800,124867498930,11100,11100,11100,11100,0
|
|
20231031,165700,124867498930,11100,11100,11100,11100,0
|
|
20231031,165600,124867498930,11100,11100,11100,11100,0
|
|
20231031,165500,124867498930,11100,11100,11100,11100,0
|
|
20231031,165400,124867498930,11100,11100,11100,11100,0
|
|
20231031,165300,124867498930,11100,11100,11100,11100,0
|
|
20231031,165200,124867498930,11100,11100,11100,11100,0
|
|
20231031,165100,124867498930,11100,11100,11100,11100,0
|
|
20231031,165000,124867498930,11100,11100,11100,11100,0
|
|
20231031,164900,124867498930,11100,11100,11100,11100,0
|
|
20231031,164800,124867498930,11100,11100,11100,11100,0
|
|
20231031,164700,124867498930,11100,11100,11100,11100,88355
|
|
20231031,164600,124867498930,11100,11100,11100,11100,0
|
|
20231031,164500,124867498930,11100,11100,11100,11100,0
|
|
20231031,164400,124867498930,11100,11100,11100,11100,0
|
|
20231031,164300,124867498930,11100,11100,11100,11100,0
|
|
20231031,164200,124867498930,11100,11100,11100,11100,0
|
|
20231031,164100,124867498930,11100,11100,11100,11100,0
|
|
20231031,164000,124867498930,11100,11100,11100,11100,0
|
|
20231031,163900,124867498930,11100,11100,11100,11100,0
|
|
20231031,163800,124867498930,11100,11100,11100,11100,0
|
|
20231031,163700,124867498930,11100,11100,11100,11100,0
|
|
20231031,163600,124867498930,11100,11100,11100,11100,0
|
|
20231031,163500,124867498930,11100,11100,11100,11100,0
|
|
20231031,163400,124867498930,11100,11100,11100,11100,0
|
|
20231031,163300,124867498930,11100,11100,11100,11100,0
|
|
20231031,163200,124867498930,11100,11100,11100,11100,0
|
|
20231031,163100,124867498930,11100,11100,11100,11100,0
|
|
20231031,163000,124867498930,11100,11100,11100,11100,0
|
|
20231031,162900,124867498930,11100,11100,11100,11100,0
|
|
20231031,162800,124867498930,11100,11100,11100,11100,0
|
|
20231031,162700,124867498930,11100,11100,11100,11100,0
|
|
20231031,162600,124867498930,11100,11100,11100,11100,0
|
|
20231031,162500,124867498930,11100,11100,11100,11100,0
|
|
20231031,162400,124867498930,11100,11100,11100,11100,0
|
|
20231031,162300,124867498930,11100,11100,11100,11100,0
|
|
20231031,162200,124867498930,11100,11100,11100,11100,0
|
|
20231031,162100,124867498930,11100,11100,11100,11100,0
|
|
20231031,162000,124867498930,11100,11100,11100,11100,0
|
|
20231031,161900,124867498930,11100,11100,11100,11100,0
|
|
20231031,161800,124867498930,11100,11100,11100,11100,0
|
|
20231031,161700,124867498930,11100,11100,11100,11100,88355
|
|
20231031,161600,124867498930,11100,11100,11100,11100,0
|
|
20231031,161500,124867498930,11100,11100,11100,11100,0
|
|
20231031,161400,124867498930,11100,11100,11100,11100,0
|
|
20231031,161300,124867498930,11100,11100,11100,11100,0
|
|
20231031,161200,124867498930,11100,11100,11100,11100,0
|
|
20231031,161100,124867498930,11100,11100,11100,11100,0
|
|
20231031,161000,124867498930,11100,11100,11100,11100,0
|
|
20231031,160900,124867498930,11100,11100,11100,11100,0
|
|
20231031,160800,124867498930,11100,11100,11100,11100,0
|
|
20231031,160700,124867498930,11100,11100,11100,11100,0
|
|
20231031,160600,124867498930,11100,11100,11100,11100,0
|
|
20231031,160500,124867498930,11100,11100,11100,11100,0
|
|
20231031,160400,124867498930,11100,11100,11100,11100,0
|
|
20231031,160300,124867498930,11100,11100,11100,11100,0
|
|
20231031,160200,124867498930,11100,11100,11100,11100,0
|
|
20231031,160100,124867498930,11100,11100,11100,11100,0
|
|
20231031,160000,124867498930,11100,11100,11100,11100,0
|
|
20231031,155900,124867498930,11100,11100,11100,11100,0
|
|
20231031,155800,124867498930,11100,11100,11100,11100,0
|
|
20231031,155700,124867498930,11100,11100,11100,11100,0
|
|
20231031,155600,124867498930,11100,11100,11100,11100,0
|
|
20231031,155500,124867498930,11100,11100,11100,11100,0
|
|
20231031,155400,124867498930,11100,11100,11100,11100,0
|
|
20231031,155300,124867498930,11100,11100,11100,11100,0
|
|
20231031,155200,124867498930,11100,11100,11100,11100,0
|
|
20231031,155100,124867498930,11100,11100,11100,11100,0
|
|
20231031,155000,124867498930,11100,11100,11100,11100,0
|
|
20231031,154900,124867498930,11100,11100,11100,11100,0
|
|
20231031,154800,124867498930,11100,11100,11100,11100,0
|
|
20231031,154700,124867498930,11100,11100,11100,11100,88355
|
|
20231031,154600,124867498930,11100,11100,11100,11100,0
|
|
20231031,154500,124867498930,11100,11100,11100,11100,0
|
|
20231031,154400,124867498930,11100,11100,11100,11100,0
|
|
20231031,154300,124867498930,11100,11100,11100,11100,0
|
|
20231031,154200,124867498930,11100,11100,11100,11100,0
|
|
20231031,154100,124867498930,11100,11100,11100,11100,0
|
|
20231031,154000,124867498930,11100,11100,11100,11100,0
|
|
20231031,153900,124867498930,11100,11100,11100,11100,0
|
|
20231031,153800,124867498930,11100,11100,11100,11100,0
|
|
20231031,153700,124867498930,11100,11100,11100,11100,0
|
|
20231031,153600,124867498930,11100,11100,11100,11100,0
|
|
20231031,153500,124867498930,11100,11100,11100,11100,0
|
|
20231031,153400,124867498930,11100,11100,11100,11100,0
|
|
20231031,153300,124867498930,11100,11100,11100,11100,0
|
|
20231031,153200,124867498930,11100,11100,11100,11100,0
|
|
20231031,153100,124867498930,11100,11100,11100,11100,0
|
|
20231031,153000,124867498930,11100,11100,11100,11100,88355
|
|
20231031,152900,123886758430,11130,11130,11130,11130,0
|
|
20231031,152800,123886758430,11130,11130,11130,11130,0
|
|
20231031,152700,123886758430,11130,11130,11130,11130,0
|
|
20231031,152600,123886758430,11130,11130,11130,11130,0
|
|
20231031,152500,123886758430,11130,11130,11130,11130,0
|
|
20231031,152400,123886758430,11130,11130,11130,11130,0
|
|
20231031,152300,123886758430,11130,11130,11130,11130,0
|
|
20231031,152200,123886758430,11130,11130,11130,11130,0
|
|
20231031,152100,123886758430,11130,11130,11130,11130,0
|
|
20231031,152000,123886758430,11130,11130,11130,11130,0
|
|
20231031,151900,123886758430,11130,11120,11150,11060,37822
|
|
20231031,151800,123466696800,11120,11140,11150,11120,20646
|
|
20231031,151700,123236838710,11120,11100,11160,11080,38842
|
|
20231031,151600,122804437100,11120,11010,11120,11010,37488
|
|
20231031,151500,122389009420,11010,11010,11020,10990,5051
|
|
20231031,151400,122333391390,11010,11000,11010,10980,9638
|
|
20231031,151300,122227397730,11010,11030,11040,11000,8344
|
|
20231031,151200,122135440760,11030,11010,11040,11010,6027
|
|
20231031,151100,122068972520,11010,11010,11020,11000,8483
|
|
20231031,151000,121975580540,11010,10980,11040,10970,14427
|
|
20231031,150900,121816746270,10970,10980,11020,10960,12859
|
|
20231031,150800,121675557120,10990,11000,11010,10940,30933
|
|
20231031,150700,121336210770,11000,11010,11030,11000,10036
|
|
20231031,150600,121225738650,11020,11040,11050,11000,11263
|
|
20231031,150500,121101667700,11040,11020,11050,11020,7713
|
|
20231031,150400,121016561740,11020,11040,11050,11020,5321
|
|
20231031,150300,120957852560,11030,11020,11040,11010,5527
|
|
20231031,150200,120896903740,11020,11030,11050,11020,9253
|
|
20231031,150100,120794865800,11040,11030,11050,11020,4533
|
|
20231031,150000,120744853380,11050,11050,11050,11030,4165
|
|
20231031,145900,120698865340,11040,11020,11100,11000,15545
|
|
20231031,145800,120527126670,11000,11040,11040,10990,20233
|
|
20231031,145700,120304438060,11040,11070,11080,11020,13137
|
|
20231031,145600,120159373700,11080,11040,11090,11020,13212
|
|
20231031,145500,120013204800,11020,11030,11050,11000,9514
|
|
20231031,145400,119908376590,11030,11040,11050,11030,6589
|
|
20231031,145300,119835631570,11040,11040,11050,11020,6665
|
|
20231031,145200,119762093810,11050,11010,11060,10990,15256
|
|
20231031,145100,119594004590,11020,11000,11030,10980,17091
|
|
20231031,145000,119405783540,11010,11070,11080,10950,98767
|
|
20231031,144900,118318993980,11060,11070,11110,11060,15435
|
|
20231031,144800,118147903870,11070,11110,11130,11070,15642
|
|
20231031,144700,117974332010,11120,11100,11150,11080,20550
|
|
20231031,144600,117745801190,11100,11150,11170,11060,51584
|
|
20231031,144500,117172770530,11170,11260,11290,11110,63587
|
|
20231031,144400,116461912230,11250,11280,11280,11250,1204
|
|
20231031,144300,116448353670,11300,11240,11320,11230,6110
|
|
20231031,144200,116379575570,11240,11270,11280,11240,7808
|
|
20231031,144100,116291657350,11270,11320,11320,11250,8293
|
|
20231031,144000,116198133410,11330,11350,11350,11250,14987
|
|
20231031,143900,116028788560,11350,11250,11390,11240,50896
|
|
20231031,143800,115452197020,11250,11250,11260,11240,3364
|
|
20231031,143700,115414350020,11250,11230,11260,11220,3572
|
|
20231031,143600,115374190570,11240,11220,11270,11210,7546
|
|
20231031,143500,115289349370,11220,11220,11250,11200,10181
|
|
20231031,143400,115175255420,11210,11230,11250,11210,4051
|
|
20231031,143300,115129796990,11260,11260,11260,11210,11815
|
|
20231031,143200,114997128220,11250,11270,11270,11240,3250
|
|
20231031,143100,114960558940,11270,11270,11280,11250,5533
|
|
20231031,143000,114898242470,11260,11200,11270,11160,22248
|
|
20231031,142900,114649091520,11190,11260,11290,11190,24490
|
|
20231031,142800,114374130950,11250,11260,11300,11250,7215
|
|
20231031,142700,114292763360,11260,11240,11280,11230,5685
|
|
20231031,142600,114228798270,11230,11280,11280,11230,4860
|
|
20231031,142500,114174126290,11290,11250,11300,11250,6401
|
|
20231031,142400,114101983140,11250,11280,11280,11250,5032
|
|
20231031,142300,114045354310,11260,11260,11280,11250,2200
|
|
20231031,142200,114020569510,11260,11290,11300,11250,6459
|
|
20231031,142100,113947798600,11290,11270,11300,11260,2589
|
|
20231031,142000,113918583520,11270,11270,11280,11260,1533
|
|
20231031,141900,113901304500,11270,11260,11270,11240,8775
|
|
20231031,141800,113802596400,11260,11290,11300,11260,4306
|
|
20231031,141700,113754026710,11300,11300,11310,11280,6359
|
|
20231031,141600,113682200660,11290,11300,11300,11270,9481
|
|
20231031,141500,113575260430,11300,11260,11310,11250,9946
|
|
20231031,141400,113463149360,11260,11240,11270,11170,48631
|
|
20231031,141300,112917926210,11230,11280,11300,11230,26760
|
|
20231031,141200,112616604310,11290,11270,11300,11260,7457
|
|
20231031,141100,112532507250,11260,11310,11310,11260,30563
|
|
20231031,141000,112187841570,11310,11330,11370,11310,9442
|
|
20231031,140900,112080816360,11330,11330,11350,11300,18830
|
|
20231031,140800,111867609190,11320,11300,11330,11280,13313
|
|
20231031,140700,111717127400,11310,11320,11390,11280,22159
|
|
20231031,140600,111466363390,11330,11430,11430,11270,48884
|
|
20231031,140500,110912028590,11450,11440,11460,11420,12966
|
|
20231031,140400,110763712970,11450,11460,11460,11420,8005
|
|
20231031,140300,110672169430,11460,11470,11490,11450,14731
|
|
20231031,140200,110503291240,11470,11460,11470,11430,18449
|
|
20231031,140100,110291859470,11450,11440,11470,11430,11484
|
|
20231031,140000,110160296670,11420,11390,11460,11380,23821
|
|
20231031,135900,109888037420,11390,11420,11420,11390,10079
|
|
20231031,135800,109773141400,11430,11440,11440,11390,19768
|
|
20231031,135700,109547540000,11440,11450,11450,11420,15074
|
|
20231031,135600,109375083930,11450,11460,11470,11430,20070
|
|
20231031,135500,109145257800,11460,11480,11500,11450,43810
|
|
20231031,135400,108642546050,11480,11380,11540,11380,98580
|
|
20231031,135300,107511129060,11380,11380,11400,11370,3672
|
|
20231031,135200,107469329810,11390,11400,11400,11360,9483
|
|
20231031,135100,107361311760,11390,11360,11390,11350,7849
|
|
20231031,135000,107272130270,11350,11340,11360,11340,1823
|
|
20231031,134900,107251439280,11340,11350,11350,11330,2441
|
|
20231031,134800,107223760910,11350,11380,11390,11350,9405
|
|
20231031,134700,107116837940,11380,11370,11420,11360,9262
|
|
20231031,134600,107011327750,11370,11350,11370,11340,3027
|
|
20231031,134500,106976969880,11340,11360,11360,11340,5729
|
|
20231031,134400,106911914610,11350,11340,11370,11330,6554
|
|
20231031,134300,106837496540,11340,11340,11350,11320,15105
|
|
20231031,134200,106666317690,11340,11310,11350,11300,8417
|
|
20231031,134100,106571067000,11300,11340,11340,11290,8546
|
|
20231031,134000,106474411400,11340,11320,11350,11320,6011
|
|
20231031,133900,106406296920,11330,11360,11360,11310,6021
|
|
20231031,133800,106338092550,11330,11350,11360,11270,56128
|
|
20231031,133700,105702401190,11350,11360,11380,11350,12120
|
|
20231031,133600,105564732770,11360,11430,11430,11360,12477
|
|
20231031,133500,105422802450,11430,11380,11430,11380,5395
|
|
20231031,133400,105361284970,11390,11400,11400,11370,4450
|
|
20231031,133300,105310644430,11370,11390,11420,11370,6415
|
|
20231031,133200,105237600530,11390,11410,11420,11390,4296
|
|
20231031,133100,105188613840,11430,11430,11460,11400,16418
|
|
20231031,133000,105000848850,11440,11380,11450,11370,15069
|
|
20231031,132900,104828643750,11370,11390,11400,11350,13909
|
|
20231031,132800,104670598250,11370,11410,11430,11370,18086
|
|
20231031,132700,104464619070,11410,11460,11470,11400,18621
|
|
20231031,132600,104251846650,11470,11390,11500,11390,93338
|
|
20231031,132500,103181580260,11390,11400,11420,11380,10662
|
|
20231031,132400,103060112700,11400,11380,11400,11360,9126
|
|
20231031,132300,102956284020,11380,11360,11400,11360,6020
|
|
20231031,132200,102887802000,11360,11420,11420,11360,16735
|
|
20231031,132100,102697360910,11420,11410,11430,11410,4704
|
|
20231031,132000,102643635680,11420,11440,11440,11420,7977
|
|
20231031,131900,102552490340,11430,11450,11460,11410,8461
|
|
20231031,131800,102455778540,11460,11400,11460,11400,24475
|
|
20231031,131700,102176075220,11400,11400,11420,11380,9957
|
|
20231031,131600,102062480690,11400,11380,11410,11380,7297
|
|
20231031,131500,101979331500,11390,11380,11400,11350,8397
|
|
20231031,131400,101883846460,11370,11400,11400,11370,7306
|
|
20231031,131300,101800663010,11400,11360,11420,11350,17800
|
|
20231031,131200,101597690660,11370,11320,11370,11290,17725
|
|
20231031,131100,101397202910,11320,11330,11340,11320,1845
|
|
20231031,131000,101376300200,11340,11350,11360,11330,3989
|
|
20231031,130900,101331050810,11350,11330,11370,11320,8434
|
|
20231031,130800,101235518270,11320,11370,11370,11320,12954
|
|
20231031,130700,101088611500,11370,11370,11380,11370,2472
|
|
20231031,130600,101060502350,11380,11360,11380,11350,3609
|
|
20231031,130500,101019491760,11360,11350,11370,11350,4821
|
|
20231031,130400,100964739600,11350,11370,11380,11350,13148
|
|
20231031,130300,100815419480,11380,11430,11430,11320,36134
|
|
20231031,130200,100404409960,11430,11440,11440,11410,10153
|
|
20231031,130100,100288405790,11440,11460,11460,11430,23128
|
|
20231031,130000,100023824290,11460,11410,11480,11400,51618
|
|
20231031,125900,99432705760,11420,11390,11420,11380,8525
|
|
20231031,125800,99335476300,11400,11390,11420,11380,7656
|
|
20231031,125700,99248219660,11380,11380,11420,11380,10386
|
|
20231031,125600,99129829100,11380,11350,11390,11350,5122
|
|
20231031,125500,99071609250,11360,11390,11400,11350,8926
|
|
20231031,125400,98970099810,11390,11400,11430,11390,17991
|
|
20231031,125300,98764804280,11410,11420,11430,11390,21596
|
|
20231031,125200,98518472350,11420,11370,11440,11360,49632
|
|
20231031,125100,97952633130,11380,11330,11380,11330,18055
|
|
20231031,125000,97747476940,11330,11260,11350,11250,16240
|
|
20231031,124900,97563662150,11260,11300,11310,11240,13302
|
|
20231031,124800,97413658160,11310,11250,11320,11220,11785
|
|
20231031,124700,97281160420,11250,11300,11300,11240,16299
|
|
20231031,124600,97097549130,11320,11330,11340,11300,6082
|
|
20231031,124500,97028750830,11330,11310,11350,11300,3269
|
|
20231031,124400,96991722160,11300,11350,11380,11300,20194
|
|
20231031,124300,96762490360,11350,11310,11390,11310,34261
|
|
20231031,124200,96373424940,11310,11290,11320,11280,9065
|
|
20231031,124100,96271017020,11290,11300,11300,11260,5664
|
|
20231031,124000,96207129300,11290,11340,11340,11270,18571
|
|
20231031,123900,95997042160,11340,11300,11350,11290,30953
|
|
20231031,123800,95646523910,11300,11240,11330,11240,23450
|
|
20231031,123700,95381895960,11240,11230,11250,11200,19402
|
|
20231031,123600,95164147480,11230,11170,11250,11170,19114
|
|
20231031,123500,94949800930,11170,11240,11250,11150,86703
|
|
20231031,123400,93979941150,11240,11280,11280,11220,25939
|
|
20231031,123300,93688382220,11280,11300,11300,11260,8458
|
|
20231031,123200,93593045290,11300,11290,11310,11220,42839
|
|
20231031,123100,93111163240,11270,11300,11320,11250,34201
|
|
20231031,123000,92725349040,11300,11360,11370,11290,29955
|
|
20231031,122900,92386269260,11360,11350,11370,11350,5096
|
|
20231031,122800,92328374160,11350,11360,11370,11310,14886
|
|
20231031,122700,92159633740,11370,11380,11380,11350,11671
|
|
20231031,122600,92027043780,11380,11380,11390,11340,22498
|
|
20231031,122500,91771414860,11380,11390,11420,11380,17364
|
|
20231031,122400,91573649610,11390,11410,11480,11390,49875
|
|
20231031,122300,91002771490,11410,11370,11440,11370,31252
|
|
20231031,122200,90645979090,11370,11370,11390,11360,13977
|
|
20231031,122100,90486894760,11360,11380,11410,11340,35467
|
|
20231031,122000,90083406800,11380,11320,11380,11310,20863
|
|
20231031,121900,89846451630,11320,11340,11360,11300,28470
|
|
20231031,121800,89523835780,11330,11350,11350,11270,30616
|
|
20231031,121700,89177734930,11340,11380,11380,11210,110109
|
|
20231031,121600,87933472010,11370,11360,11410,11360,31481
|
|
20231031,121500,87575136160,11370,11420,11420,11330,68176
|
|
20231031,121400,86800576420,11420,11330,11480,11310,117786
|
|
20231031,121300,85457180320,11330,11630,11640,11310,226651
|
|
20231031,121200,82862400990,11640,11620,11640,11570,53591
|
|
20231031,121100,82240155240,11620,11570,11640,11540,63806
|
|
20231031,121000,81500205390,11580,11540,11580,11520,26085
|
|
20231031,120900,81198861160,11520,11520,11560,11480,32355
|
|
20231031,120800,80826389770,11500,11520,11580,11470,63837
|
|
20231031,120700,80090759440,11530,11580,11610,11500,67412
|
|
20231031,120600,79312045390,11590,11600,11620,11560,33831
|
|
20231031,120500,78920268970,11610,11570,11620,11550,44759
|
|
20231031,120400,78401797600,11570,11610,11610,11490,118541
|
|
20231031,120300,77033535550,11600,11630,11640,11580,64034
|
|
20231031,120200,76290780140,11640,11590,11660,11560,59436
|
|
20231031,120100,75601634030,11600,11660,11680,11570,118077
|
|
20231031,120000,74231504890,11660,11700,11760,11620,130949
|
|
20231031,115900,72701743120,11700,11700,11720,11660,90979
|
|
20231031,115800,71638599590,11700,11770,11770,11690,125505
|
|
20231031,115700,70167897480,11770,11830,11830,11720,191902
|
|
20231031,115600,67909538980,11820,11730,11850,11720,331350
|
|
20231031,115500,63998648630,11720,11560,11740,11550,306880
|
|
20231031,115400,60428671560,11560,11430,11580,11420,239074
|
|
20231031,115300,57672763460,11420,11480,11500,11400,92126
|
|
20231031,115200,56617693800,11470,11360,11500,11360,163496
|
|
20231031,115100,54749548710,11360,11320,11390,11320,45373
|
|
20231031,115000,54233793490,11320,11340,11340,11310,14515
|
|
20231031,114900,54069460820,11340,11360,11370,11320,32078
|
|
20231031,114800,53705714850,11360,11340,11360,11310,56836
|
|
20231031,114700,53060902970,11340,11300,11360,11280,57440
|
|
20231031,114600,52410321220,11290,11290,11310,11280,25240
|
|
20231031,114500,52125132150,11290,11240,11310,11220,31973
|
|
20231031,114400,51764139710,11220,11240,11260,11210,11967
|
|
20231031,114300,51629798040,11240,11240,11260,11220,5271
|
|
20231031,114200,51570583240,11240,11260,11260,11240,5250
|
|
20231031,114100,51511518050,11280,11240,11280,11240,6626
|
|
20231031,114000,51436879890,11230,11240,11260,11220,4568
|
|
20231031,113900,51385529070,11250,11270,11280,11230,5581
|
|
20231031,113800,51322716600,11280,11270,11290,11250,13978
|
|
20231031,113700,51165084650,11280,11280,11290,11250,15150
|
|
20231031,113600,50994298140,11290,11240,11290,11200,31447
|
|
20231031,113500,50640636180,11230,11190,11240,11190,16147
|
|
20231031,113400,50459495940,11190,11170,11200,11170,12945
|
|
20231031,113300,50314743280,11170,11140,11170,11140,9701
|
|
20231031,113200,50206509080,11140,11150,11150,11110,9974
|
|
20231031,113100,50095528980,11150,11170,11170,11100,45767
|
|
20231031,113000,49586409500,11170,11180,11190,11150,21608
|
|
20231031,112900,49345326300,11180,11210,11230,11150,50220
|
|
20231031,112800,48783967880,11200,11220,11240,11200,29864
|
|
20231031,112700,48448957800,11230,11240,11290,11220,23562
|
|
20231031,112600,48184032710,11240,11340,11340,11210,53861
|
|
20231031,112500,47577326490,11340,11300,11350,11300,10450
|
|
20231031,112400,47458932340,11320,11340,11360,11300,25435
|
|
20231031,112300,47170486970,11350,11280,11360,11280,25882
|
|
20231031,112200,46877141180,11310,11300,11310,11270,16422
|
|
20231031,112100,46691787270,11300,11330,11340,11280,25063
|
|
20231031,112000,46408541060,11340,11360,11370,11280,23945
|
|
20231031,111900,46137497400,11360,11380,11380,11350,25974
|
|
20231031,111800,45842245880,11370,11360,11400,11320,45735
|
|
20231031,111700,45322099890,11360,11320,11400,11310,67842
|
|
20231031,111600,44551007390,11320,11270,11390,11270,57490
|
|
20231031,111500,43899102400,11270,11280,11290,11250,13771
|
|
20231031,111400,43743921600,11280,11290,11300,11280,9019
|
|
20231031,111300,43642095920,11290,11310,11330,11280,19085
|
|
20231031,111200,43426203530,11310,11240,11310,11220,23071
|
|
20231031,111100,43166609740,11250,11260,11300,11250,29267
|
|
20231031,111000,42836965930,11260,11290,11320,11250,28435
|
|
20231031,110900,42515682340,11300,11370,11370,11260,43043
|
|
20231031,110800,42028994020,11370,11290,11370,11260,60154
|
|
20231031,110700,41348986770,11290,11200,11300,11200,35911
|
|
20231031,110600,40944576420,11200,11200,11220,11160,34014
|
|
20231031,110500,40564321740,11200,11240,11310,11180,73081
|
|
20231031,110400,39743067080,11240,11230,11260,11220,17767
|
|
20231031,110300,39543474170,11230,11300,11300,11220,36489
|
|
20231031,110200,39132821370,11300,11280,11300,11240,38080
|
|
20231031,110100,38703996560,11280,11280,11290,11230,29963
|
|
20231031,110000,38366842310,11260,11330,11340,11210,82564
|
|
20231031,105900,37435729090,11330,11300,11330,11250,58959
|
|
20231031,105800,36770568090,11310,11310,11390,11250,97350
|
|
20231031,105700,35668315520,11340,11360,11380,11290,112193
|
|
20231031,105600,34396776770,11340,11350,11470,11310,267322
|
|
20231031,105500,31348418310,11350,11090,11380,11080,339092
|
|
20231031,105400,27528040300,11090,11030,11100,11030,4600
|
|
20231031,105300,27477177690,11040,11040,11060,11030,1698
|
|
20231031,105200,27458429740,11040,11040,11060,11030,4536
|
|
20231031,105100,27408350990,11030,11060,11060,11020,13869
|
|
20231031,105000,27255160790,11060,11080,11090,11060,9957
|
|
20231031,104900,27144923550,11080,11090,11130,11080,23032
|
|
20231031,104800,26888965340,11090,11080,11140,11080,25830
|
|
20231031,104700,26601936990,11080,11140,11140,11070,19836
|
|
20231031,104600,26381694950,11140,11070,11140,11060,33465
|
|
20231031,104500,26010226750,11080,11010,11100,11010,20798
|
|
20231031,104400,25780185930,11010,11030,11040,11000,10959
|
|
20231031,104300,25659491490,11030,10990,11040,10990,11262
|
|
20231031,104200,25535350070,10990,11000,11010,10980,3366
|
|
20231031,104100,25498349700,11010,11030,11030,10990,4744
|
|
20231031,104000,25446107900,11020,10990,11050,10990,9769
|
|
20231031,103900,25338498710,10990,10970,11020,10960,5726
|
|
20231031,103800,25275584940,10960,11010,11030,10930,13296
|
|
20231031,103700,25129371360,11030,10940,11030,10940,14963
|
|
20231031,103600,24964945670,10930,10920,10940,10920,2769
|
|
20231031,103500,24934689320,10930,10960,10960,10920,9913
|
|
20231031,103400,24826317670,10950,10980,10980,10930,6068
|
|
20231031,103300,24759860120,10970,10910,10980,10910,5393
|
|
20231031,103200,24700809740,10910,10920,10920,10880,6101
|
|
20231031,103100,24634313370,10920,10900,10920,10870,11624
|
|
20231031,103000,24507818540,10890,10900,10930,10890,9613
|
|
20231031,102900,24402988340,10920,10930,10960,10860,25650
|
|
20231031,102800,24123568300,10940,10980,10990,10910,32069
|
|
20231031,102700,23772699710,10990,11020,11050,10980,12948
|
|
20231031,102600,23630086210,11020,10990,11030,10980,15958
|
|
20231031,102500,23454396320,10980,11060,11100,10980,43542
|
|
20231031,102400,22974192090,11080,11150,11160,11060,29875
|
|
20231031,102300,22641950880,11150,11120,11160,11070,37574
|
|
20231031,102200,22224346010,11120,11070,11130,11060,16138
|
|
20231031,102100,22045331220,11080,11130,11160,11040,37452
|
|
20231031,102000,21630189300,11130,11040,11160,11030,44269
|
|
20231031,101900,21137984940,11040,11100,11160,11030,73947
|
|
20231031,101800,20317157140,11110,11150,11230,11070,121636
|
|
20231031,101700,18960332000,11150,11080,11220,11000,225940
|
|
20231031,101600,16442641090,11080,10930,11080,10930,48006
|
|
20231031,101500,15914011240,10930,10980,10980,10920,19171
|
|
20231031,101400,15704040900,10980,10940,10980,10910,26648
|
|
20231031,101300,15412199730,10940,10960,10960,10920,19868
|
|
20231031,101200,15194790850,10950,10890,10970,10880,24219
|
|
20231031,101100,14930077830,10890,10840,10890,10830,5611
|
|
20231031,101000,14869109810,10840,10840,10860,10820,3756
|
|
20231031,100900,14828402880,10840,10850,10890,10840,6319
|
|
20231031,100800,14759779130,10850,10880,10910,10850,13747
|
|
20231031,100700,14610102850,10880,10820,10900,10810,8767
|
|
20231031,100600,14514924050,10820,10840,10840,10810,1649
|
|
20231031,100500,14497069640,10830,10770,10840,10770,8093
|
|
20231031,100400,14409767480,10760,10760,10770,10760,8135
|
|
20231031,100300,14322184360,10760,10800,10800,10750,6678
|
|
20231031,100200,14250317610,10800,10780,10800,10740,18602
|
|
20231031,100100,14050084990,10780,10830,10830,10780,26048
|
|
20231031,100000,13768806110,10830,10840,10840,10810,4600
|
|
20231031,095900,13719024770,10830,10880,10880,10830,4923
|
|
20231031,095800,13665557160,10880,10900,10900,10870,8687
|
|
20231031,095700,13570990430,10900,10850,10920,10850,7397
|
|
20231031,095600,13490442850,10860,10830,10870,10830,6830
|
|
20231031,095500,13416384010,10830,10850,10850,10820,5437
|
|
20231031,095400,13357489760,10850,10840,10850,10840,4712
|
|
20231031,095300,13306394220,10830,10850,10860,10820,8813
|
|
20231031,095200,13210923770,10850,10830,10870,10820,5000
|
|
20231031,095100,13156713880,10830,10850,10880,10790,15029
|
|
20231031,095000,12994018370,10840,10930,10930,10790,42788
|
|
20231031,094900,12529640340,10920,10950,10950,10920,10225
|
|
20231031,094800,12417856450,10960,10990,11010,10950,7053
|
|
20231031,094700,12340352210,10980,10980,11020,10980,2902
|
|
20231031,094600,12308436750,10950,10970,10980,10950,7307
|
|
20231031,094500,12228356870,10980,10970,10990,10960,4320
|
|
20231031,094400,12180932140,10970,10990,11000,10960,4907
|
|
20231031,094300,12127037410,10990,10990,11010,10990,9345
|
|
20231031,094200,12024257040,10990,10990,11060,10980,29613
|
|
20231031,094100,11697816100,10990,11020,11020,10940,7189
|
|
20231031,094000,11618907770,11010,10930,11020,10930,12478
|
|
20231031,093900,11481936730,10940,10960,10960,10930,4974
|
|
20231031,093800,11427486240,10950,11020,11030,10940,4393
|
|
20231031,093700,11379287190,11020,10980,11020,10960,12277
|
|
20231031,093600,11244326030,10950,10990,10990,10930,2144
|
|
20231031,093500,11220834960,10940,10970,10990,10940,3931
|
|
20231031,093400,11177775650,10990,10940,10990,10900,12499
|
|
20231031,093300,11041047350,10940,10930,10960,10900,12548
|
|
20231031,093200,10904078990,10930,10940,10970,10930,5419
|
|
20231031,093100,10844818920,10980,10970,11000,10930,6109
|
|
20231031,093000,10777845930,11010,11030,11030,10900,30633
|
|
20231031,092900,10442315250,11040,11060,11060,11030,10903
|
|
20231031,092800,10321892810,11050,11020,11070,11020,21669
|
|
20231031,092700,10082381230,11010,10970,11010,10960,12034
|
|
20231031,092600,9950273290,10980,10980,11000,10960,7688
|
|
20231031,092500,9865886950,10980,11000,11000,10960,17042
|
|
20231031,092400,9678851380,11000,11020,11040,10950,39790
|
|
20231031,092300,9241634770,11030,11070,11100,10960,50700
|
|
20231031,092200,8682333030,11080,11130,11190,11020,93514
|
|
20231031,092100,7644218610,11120,11120,11220,11100,114826
|
|
20231031,092000,6363736740,11130,11000,11130,10960,117058
|
|
20231031,091900,5068427200,11000,10930,11040,10900,61462
|
|
20231031,091800,4393907760,10930,10890,10930,10850,16741
|
|
20231031,091700,4211483320,10900,10870,10930,10860,25552
|
|
20231031,091600,3933115730,10890,10920,10930,10870,31485
|
|
20231031,091500,3590124040,10930,10840,10930,10780,26356
|
|
20231031,091400,3303615350,10830,10800,10840,10770,9540
|
|
20231031,091300,3200547390,10800,10720,10820,10700,15566
|
|
20231031,091200,3032663580,10720,10690,10730,10680,6201
|
|
20231031,091100,2966231960,10690,10700,10720,10670,4675
|
|
20231031,091000,2916229460,10700,10660,10730,10640,15037
|
|
20231031,090900,2755923440,10660,10710,10720,10660,5895
|
|
20231031,090800,2692882370,10720,10750,10780,10720,6292
|
|
20231031,090700,2625240640,10750,10630,10750,10620,14583
|
|
20231031,090600,2469682750,10630,10710,10720,10620,27354
|
|
20231031,090500,2177996870,10720,10770,10790,10710,16872
|
|
20231031,090400,1996959780,10770,10740,10810,10730,8146
|
|
20231031,090300,1909208410,10740,10700,10760,10690,6459
|
|
20231031,090200,1839953380,10710,10800,10810,10700,11683
|
|
20231031,090100,1714275080,10780,10770,10840,10680,27685
|
|
20231031,090000,1416873960,10750,10800,10920,10750,86020
|