624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,192100,1908721980,5410,5410,5410,5410,14256
|
|
20231031,192000,1908721980,5410,5410,5410,5410,0
|
|
20231031,191900,1908721980,5410,5410,5410,5410,0
|
|
20231031,191800,1908721980,5410,5410,5410,5410,0
|
|
20231031,191700,1908721980,5410,5410,5410,5410,0
|
|
20231031,191600,1908721980,5410,5410,5410,5410,0
|
|
20231031,191500,1908721980,5410,5410,5410,5410,0
|
|
20231031,191400,1908721980,5410,5410,5410,5410,0
|
|
20231031,191300,1908721980,5410,5410,5410,5410,0
|
|
20231031,191200,1908721980,5410,5410,5410,5410,0
|
|
20231031,191100,1908721980,5410,5410,5410,5410,0
|
|
20231031,191000,1908721980,5410,5410,5410,5410,0
|
|
20231031,190900,1908721980,5410,5410,5410,5410,0
|
|
20231031,190800,1908721980,5410,5410,5410,5410,0
|
|
20231031,190700,1908721980,5410,5410,5410,5410,0
|
|
20231031,190600,1908721980,5410,5410,5410,5410,0
|
|
20231031,190500,1908721980,5410,5410,5410,5410,0
|
|
20231031,190400,1908721980,5410,5410,5410,5410,0
|
|
20231031,190300,1908721980,5410,5410,5410,5410,0
|
|
20231031,190200,1908721980,5410,5410,5410,5410,0
|
|
20231031,190100,1908721980,5410,5410,5410,5410,0
|
|
20231031,190000,1908721980,5410,5410,5410,5410,0
|
|
20231031,185900,1908721980,5410,5410,5410,5410,0
|
|
20231031,185800,1908721980,5410,5410,5410,5410,0
|
|
20231031,185700,1908721980,5410,5410,5410,5410,0
|
|
20231031,185600,1908721980,5410,5410,5410,5410,0
|
|
20231031,185500,1908721980,5410,5410,5410,5410,0
|
|
20231031,185400,1908721980,5410,5410,5410,5410,0
|
|
20231031,185300,1908721980,5410,5410,5410,5410,0
|
|
20231031,185200,1908721980,5410,5410,5410,5410,0
|
|
20231031,185100,1908721980,5410,5410,5410,5410,14256
|
|
20231031,185000,1908721980,5410,5410,5410,5410,0
|
|
20231031,184900,1908721980,5410,5410,5410,5410,0
|
|
20231031,184800,1908721980,5410,5410,5410,5410,0
|
|
20231031,184700,1908721980,5410,5410,5410,5410,0
|
|
20231031,184600,1908721980,5410,5410,5410,5410,0
|
|
20231031,184500,1908721980,5410,5410,5410,5410,0
|
|
20231031,184400,1908721980,5410,5410,5410,5410,0
|
|
20231031,184300,1908721980,5410,5410,5410,5410,0
|
|
20231031,184200,1908721980,5410,5410,5410,5410,0
|
|
20231031,184100,1908721980,5410,5410,5410,5410,0
|
|
20231031,184000,1908721980,5410,5410,5410,5410,0
|
|
20231031,183900,1908721980,5410,5410,5410,5410,0
|
|
20231031,183800,1908721980,5410,5410,5410,5410,0
|
|
20231031,183700,1908721980,5410,5410,5410,5410,0
|
|
20231031,183600,1908721980,5410,5410,5410,5410,0
|
|
20231031,183500,1908721980,5410,5410,5410,5410,0
|
|
20231031,183400,1908721980,5410,5410,5410,5410,0
|
|
20231031,183300,1908721980,5410,5410,5410,5410,0
|
|
20231031,183200,1908721980,5410,5410,5410,5410,0
|
|
20231031,183100,1908721980,5410,5410,5410,5410,0
|
|
20231031,183000,1908721980,5410,5410,5410,5410,0
|
|
20231031,182900,1908721980,5410,5410,5410,5410,0
|
|
20231031,182800,1908721980,5410,5410,5410,5410,0
|
|
20231031,182700,1908721980,5410,5410,5410,5410,0
|
|
20231031,182600,1908721980,5410,5410,5410,5410,0
|
|
20231031,182500,1908721980,5410,5410,5410,5410,0
|
|
20231031,182400,1908721980,5410,5410,5410,5410,0
|
|
20231031,182300,1908721980,5410,5410,5410,5410,0
|
|
20231031,182200,1908721980,5410,5410,5410,5410,0
|
|
20231031,182100,1908721980,5410,5410,5410,5410,14256
|
|
20231031,182000,1908721980,5410,5410,5410,5410,0
|
|
20231031,181900,1908721980,5410,5410,5410,5410,0
|
|
20231031,181800,1908721980,5410,5410,5410,5410,0
|
|
20231031,181700,1908721980,5410,5410,5410,5410,0
|
|
20231031,181600,1908721980,5410,5410,5410,5410,0
|
|
20231031,181500,1908721980,5410,5410,5410,5410,0
|
|
20231031,181400,1908721980,5410,5410,5410,5410,0
|
|
20231031,181300,1908721980,5410,5410,5410,5410,0
|
|
20231031,181200,1908721980,5410,5410,5410,5410,0
|
|
20231031,181100,1908721980,5410,5410,5410,5410,0
|
|
20231031,181000,1908721980,5410,5410,5410,5410,0
|
|
20231031,180900,1908721980,5410,5410,5410,5410,0
|
|
20231031,180800,1908721980,5410,5410,5410,5410,0
|
|
20231031,180700,1908721980,5410,5410,5410,5410,0
|
|
20231031,180600,1908721980,5410,5410,5410,5410,0
|
|
20231031,180500,1908721980,5410,5410,5410,5410,0
|
|
20231031,180400,1908721980,5410,5410,5410,5410,0
|
|
20231031,180300,1908721980,5410,5410,5410,5410,0
|
|
20231031,180200,1908721980,5410,5410,5410,5410,0
|
|
20231031,180100,1908721980,5410,5410,5410,5410,0
|
|
20231031,180000,1908721980,5410,5410,5410,5410,0
|
|
20231031,175900,1908721980,5410,5410,5410,5410,0
|
|
20231031,175800,1908721980,5410,5410,5410,5410,0
|
|
20231031,175700,1908721980,5410,5410,5410,5410,0
|
|
20231031,175600,1908721980,5410,5410,5410,5410,0
|
|
20231031,175500,1908721980,5410,5410,5410,5410,0
|
|
20231031,175400,1908721980,5410,5410,5410,5410,0
|
|
20231031,175300,1908721980,5410,5410,5410,5410,0
|
|
20231031,175200,1908721980,5410,5410,5410,5410,0
|
|
20231031,175100,1908721980,5410,5410,5410,5410,14256
|
|
20231031,175000,1908721980,5410,5410,5410,5410,0
|
|
20231031,174900,1908721980,5410,5410,5410,5410,0
|
|
20231031,174800,1908721980,5410,5410,5410,5410,0
|
|
20231031,174700,1908721980,5410,5410,5410,5410,0
|
|
20231031,174600,1908721980,5410,5410,5410,5410,0
|
|
20231031,174500,1908721980,5410,5410,5410,5410,0
|
|
20231031,174400,1908721980,5410,5410,5410,5410,0
|
|
20231031,174300,1908721980,5410,5410,5410,5410,0
|
|
20231031,174200,1908721980,5410,5410,5410,5410,0
|
|
20231031,174100,1908721980,5410,5410,5410,5410,0
|
|
20231031,174000,1908721980,5410,5410,5410,5410,0
|
|
20231031,173900,1908721980,5410,5410,5410,5410,0
|
|
20231031,173800,1908721980,5410,5410,5410,5410,0
|
|
20231031,173700,1908721980,5410,5410,5410,5410,0
|
|
20231031,173600,1908721980,5410,5410,5410,5410,0
|
|
20231031,173500,1908721980,5410,5410,5410,5410,0
|
|
20231031,173400,1908721980,5410,5410,5410,5410,0
|
|
20231031,173300,1908721980,5410,5410,5410,5410,0
|
|
20231031,173200,1908721980,5410,5410,5410,5410,0
|
|
20231031,173100,1908721980,5410,5410,5410,5410,0
|
|
20231031,173000,1908721980,5410,5410,5410,5410,0
|
|
20231031,172900,1908721980,5410,5410,5410,5410,0
|
|
20231031,172800,1908721980,5410,5410,5410,5410,0
|
|
20231031,172700,1908721980,5410,5410,5410,5410,0
|
|
20231031,172600,1908721980,5410,5410,5410,5410,0
|
|
20231031,172500,1908721980,5410,5410,5410,5410,0
|
|
20231031,172400,1908721980,5410,5410,5410,5410,0
|
|
20231031,172300,1908721980,5410,5410,5410,5410,0
|
|
20231031,172200,1908721980,5410,5410,5410,5410,0
|
|
20231031,172100,1908721980,5410,5410,5410,5410,14256
|
|
20231031,172000,1908721980,5410,5410,5410,5410,0
|
|
20231031,171900,1908721980,5410,5410,5410,5410,0
|
|
20231031,171800,1908721980,5410,5410,5410,5410,0
|
|
20231031,171700,1908721980,5410,5410,5410,5410,0
|
|
20231031,171600,1908721980,5410,5410,5410,5410,0
|
|
20231031,171500,1908721980,5410,5410,5410,5410,0
|
|
20231031,171400,1908721980,5410,5410,5410,5410,0
|
|
20231031,171300,1908721980,5410,5410,5410,5410,0
|
|
20231031,171200,1908721980,5410,5410,5410,5410,0
|
|
20231031,171100,1908721980,5410,5410,5410,5410,0
|
|
20231031,171000,1908721980,5410,5410,5410,5410,0
|
|
20231031,170900,1908721980,5410,5410,5410,5410,0
|
|
20231031,170800,1908721980,5410,5410,5410,5410,0
|
|
20231031,170700,1908721980,5410,5410,5410,5410,0
|
|
20231031,170600,1908721980,5410,5410,5410,5410,0
|
|
20231031,170500,1908721980,5410,5410,5410,5410,0
|
|
20231031,170400,1908721980,5410,5410,5410,5410,0
|
|
20231031,170300,1908721980,5410,5410,5410,5410,0
|
|
20231031,170200,1908721980,5410,5410,5410,5410,0
|
|
20231031,170100,1908721980,5410,5410,5410,5410,0
|
|
20231031,170000,1908721980,5410,5410,5410,5410,0
|
|
20231031,165900,1908721980,5410,5410,5410,5410,0
|
|
20231031,165800,1908721980,5410,5410,5410,5410,0
|
|
20231031,165700,1908721980,5410,5410,5410,5410,0
|
|
20231031,165600,1908721980,5410,5410,5410,5410,0
|
|
20231031,165500,1908721980,5410,5410,5410,5410,0
|
|
20231031,165400,1908721980,5410,5410,5410,5410,0
|
|
20231031,165300,1908721980,5410,5410,5410,5410,0
|
|
20231031,165200,1908721980,5410,5410,5410,5410,0
|
|
20231031,165100,1908721980,5410,5410,5410,5410,14256
|
|
20231031,165000,1908721980,5410,5410,5410,5410,0
|
|
20231031,164900,1908721980,5410,5410,5410,5410,0
|
|
20231031,164800,1908721980,5410,5410,5410,5410,0
|
|
20231031,164700,1908721980,5410,5410,5410,5410,0
|
|
20231031,164600,1908721980,5410,5410,5410,5410,0
|
|
20231031,164500,1908721980,5410,5410,5410,5410,0
|
|
20231031,164400,1908721980,5410,5410,5410,5410,0
|
|
20231031,164300,1908721980,5410,5410,5410,5410,0
|
|
20231031,164200,1908721980,5410,5410,5410,5410,0
|
|
20231031,164100,1908721980,5410,5410,5410,5410,0
|
|
20231031,164000,1908721980,5410,5410,5410,5410,0
|
|
20231031,163900,1908721980,5410,5410,5410,5410,0
|
|
20231031,163800,1908721980,5410,5410,5410,5410,0
|
|
20231031,163700,1908721980,5410,5410,5410,5410,0
|
|
20231031,163600,1908721980,5410,5410,5410,5410,0
|
|
20231031,163500,1908721980,5410,5410,5410,5410,0
|
|
20231031,163400,1908721980,5410,5410,5410,5410,0
|
|
20231031,163300,1908721980,5410,5410,5410,5410,0
|
|
20231031,163200,1908721980,5410,5410,5410,5410,0
|
|
20231031,163100,1908721980,5410,5410,5410,5410,0
|
|
20231031,163000,1908721980,5410,5410,5410,5410,0
|
|
20231031,162900,1908721980,5410,5410,5410,5410,0
|
|
20231031,162800,1908721980,5410,5410,5410,5410,0
|
|
20231031,162700,1908721980,5410,5410,5410,5410,0
|
|
20231031,162600,1908721980,5410,5410,5410,5410,0
|
|
20231031,162500,1908721980,5410,5410,5410,5410,0
|
|
20231031,162400,1908721980,5410,5410,5410,5410,0
|
|
20231031,162300,1908721980,5410,5410,5410,5410,0
|
|
20231031,162200,1908721980,5410,5410,5410,5410,0
|
|
20231031,162100,1908721980,5410,5410,5410,5410,14256
|
|
20231031,162000,1908721980,5410,5410,5410,5410,0
|
|
20231031,161900,1908721980,5410,5410,5410,5410,0
|
|
20231031,161800,1908721980,5410,5410,5410,5410,0
|
|
20231031,161700,1908721980,5410,5410,5410,5410,0
|
|
20231031,161600,1908721980,5410,5410,5410,5410,0
|
|
20231031,161500,1908721980,5410,5410,5410,5410,0
|
|
20231031,161400,1908721980,5410,5410,5410,5410,0
|
|
20231031,161300,1908721980,5410,5410,5410,5410,0
|
|
20231031,161200,1908721980,5410,5410,5410,5410,0
|
|
20231031,161100,1908721980,5410,5410,5410,5410,0
|
|
20231031,161000,1908721980,5410,5410,5410,5410,0
|
|
20231031,160900,1908721980,5410,5410,5410,5410,0
|
|
20231031,160800,1908721980,5410,5410,5410,5410,0
|
|
20231031,160700,1908721980,5410,5410,5410,5410,0
|
|
20231031,160600,1908721980,5410,5410,5410,5410,0
|
|
20231031,160500,1908721980,5410,5410,5410,5410,0
|
|
20231031,160400,1908721980,5410,5410,5410,5410,0
|
|
20231031,160300,1908721980,5410,5410,5410,5410,0
|
|
20231031,160200,1908721980,5410,5410,5410,5410,0
|
|
20231031,160100,1908721980,5410,5410,5410,5410,0
|
|
20231031,160000,1908721980,5410,5410,5410,5410,0
|
|
20231031,155900,1908721980,5410,5410,5410,5410,0
|
|
20231031,155800,1908721980,5410,5410,5410,5410,0
|
|
20231031,155700,1908721980,5410,5410,5410,5410,0
|
|
20231031,155600,1908721980,5410,5410,5410,5410,0
|
|
20231031,155500,1908721980,5410,5410,5410,5410,0
|
|
20231031,155400,1908721980,5410,5410,5410,5410,0
|
|
20231031,155300,1908721980,5410,5410,5410,5410,0
|
|
20231031,155200,1908721980,5410,5410,5410,5410,0
|
|
20231031,155100,1908721980,5410,5410,5410,5410,14256
|
|
20231031,155000,1908721980,5410,5410,5410,5410,0
|
|
20231031,154900,1908721980,5410,5410,5410,5410,0
|
|
20231031,154800,1908721980,5410,5410,5410,5410,0
|
|
20231031,154700,1908721980,5410,5410,5410,5410,0
|
|
20231031,154600,1908721980,5410,5410,5410,5410,0
|
|
20231031,154500,1908721980,5410,5410,5410,5410,0
|
|
20231031,154400,1908721980,5410,5410,5410,5410,0
|
|
20231031,154300,1908721980,5410,5410,5410,5410,0
|
|
20231031,154200,1908721980,5410,5410,5410,5410,0
|
|
20231031,154100,1908721980,5410,5410,5410,5410,0
|
|
20231031,154000,1908721980,5410,5410,5410,5410,0
|
|
20231031,153900,1908721980,5410,5410,5410,5410,0
|
|
20231031,153800,1908721980,5410,5410,5410,5410,0
|
|
20231031,153700,1908721980,5410,5410,5410,5410,0
|
|
20231031,153600,1908721980,5410,5410,5410,5410,0
|
|
20231031,153500,1908721980,5410,5410,5410,5410,0
|
|
20231031,153400,1908721980,5410,5410,5410,5410,0
|
|
20231031,153300,1908721980,5410,5410,5410,5410,0
|
|
20231031,153200,1908721980,5410,5410,5410,5410,0
|
|
20231031,153100,1908721980,5410,5410,5410,5410,0
|
|
20231031,153000,1908721980,5410,5410,5410,5410,14256
|
|
20231031,152900,1831597020,5450,5450,5450,5450,0
|
|
20231031,152800,1831597020,5450,5450,5450,5450,0
|
|
20231031,152700,1831597020,5450,5450,5450,5450,0
|
|
20231031,152600,1831597020,5450,5450,5450,5450,0
|
|
20231031,152500,1831597020,5450,5450,5450,5450,0
|
|
20231031,152400,1831597020,5450,5450,5450,5450,0
|
|
20231031,152300,1831597020,5450,5450,5450,5450,0
|
|
20231031,152200,1831597020,5450,5450,5450,5450,0
|
|
20231031,152100,1831597020,5450,5450,5450,5450,0
|
|
20231031,152000,1831597020,5450,5450,5450,5450,0
|
|
20231031,151900,1831597020,5450,5420,5450,5420,676
|
|
20231031,151800,1827932310,5440,5430,5440,5430,1085
|
|
20231031,151700,1822040360,5440,5450,5450,5440,1342
|
|
20231031,151600,1814739580,5450,5450,5450,5440,892
|
|
20231031,151500,1809885810,5450,5450,5450,5440,616
|
|
20231031,151400,1806533160,5460,5460,5460,5450,422
|
|
20231031,151300,1804231720,5460,5440,5470,5440,1206
|
|
20231031,151200,1797662950,5440,5440,5440,5440,4
|
|
20231031,151100,1797641190,5430,5430,5430,5420,337
|
|
20231031,151000,1795811780,5420,5420,5430,5420,312
|
|
20231031,150900,1794120590,5420,5440,5440,5410,655
|
|
20231031,150800,1790575270,5450,5440,5450,5410,2164
|
|
20231031,150700,1778852250,5450,5450,5450,5430,1718
|
|
20231031,150600,1769523460,5430,5430,5430,5430,250
|
|
20231031,150500,1768165960,5430,5470,5470,5430,661
|
|
20231031,150400,1764560080,5470,5460,5470,5430,327
|
|
20231031,150300,1762775990,5460,5460,5460,5460,0
|
|
20231031,150200,1762775990,5460,5440,5460,5420,1185
|
|
20231031,150100,1756351430,5440,5440,5440,5440,626
|
|
20231031,150000,1752945990,5440,5440,5440,5430,1231
|
|
20231031,145900,1746249950,5440,5410,5440,5410,422
|
|
20231031,145800,1743958770,5440,5430,5440,5400,4439
|
|
20231031,145700,1719947610,5440,5460,5460,5440,228
|
|
20231031,145600,1718706750,5460,5470,5470,5460,119
|
|
20231031,145500,1718056760,5460,5460,5470,5440,1600
|
|
20231031,145400,1709329680,5470,5480,5480,5460,293
|
|
20231031,145300,1707725930,5490,5470,5490,5470,687
|
|
20231031,145200,1703965820,5460,5470,5470,5460,15
|
|
20231031,145100,1703883870,5460,5440,5460,5440,1633
|
|
20231031,145000,1694986090,5440,5440,5440,5440,1
|
|
20231031,144900,1694980650,5420,5430,5440,5420,526
|
|
20231031,144800,1692121110,5430,5440,5440,5430,477
|
|
20231031,144700,1689527500,5440,5450,5450,5440,499
|
|
20231031,144600,1686808050,5450,5450,5460,5450,262
|
|
20231031,144500,1685379850,5450,5450,5450,5450,78
|
|
20231031,144400,1684954750,5450,5440,5450,5440,40
|
|
20231031,144300,1684736850,5450,5450,5450,5450,51
|
|
20231031,144200,1684458900,5450,5440,5450,5440,203
|
|
20231031,144100,1683354560,5440,5440,5440,5440,17
|
|
20231031,144000,1683262080,5440,5440,5440,5440,232
|
|
20231031,143900,1682000000,5450,5450,5450,5450,335
|
|
20231031,143800,1680174250,5450,5410,5450,5410,898
|
|
20231031,143700,1675306090,5420,5410,5420,5400,1524
|
|
20231031,143600,1667070050,5420,5410,5420,5400,1276
|
|
20231031,143500,1660166750,5420,5430,5430,5410,4334
|
|
20231031,143400,1636709900,5430,5430,5430,5430,85
|
|
20231031,143300,1636248350,5420,5450,5450,5420,114
|
|
20231031,143200,1635627150,5450,5450,5450,5450,1
|
|
20231031,143100,1635621700,5420,5420,5420,5420,5
|
|
20231031,143000,1635594600,5420,5450,5450,5420,8
|
|
20231031,142900,1635551210,5420,5420,5420,5420,98
|
|
20231031,142800,1635020050,5420,5450,5450,5420,971
|
|
20231031,142700,1629755190,5450,5440,5450,5420,2473
|
|
20231031,142600,1616331500,5430,5430,5430,5430,1
|
|
20231031,142500,1616326070,5440,5430,5440,5430,1005
|
|
20231031,142400,1610860180,5430,5420,5430,5410,2488
|
|
20231031,142300,1597375060,5420,5430,5430,5420,330
|
|
20231031,142200,1595584210,5430,5430,5440,5430,502
|
|
20231031,142100,1592858340,5420,5420,5440,5420,512
|
|
20231031,142000,1590083200,5440,5440,5440,5430,5
|
|
20231031,141900,1590056010,5400,5420,5450,5400,5233
|
|
20231031,141800,1561775270,5450,5430,5460,5420,2572
|
|
20231031,141700,1547829220,5430,5430,5430,5430,801
|
|
20231031,141600,1543479790,5430,5440,5440,5430,565
|
|
20231031,141500,1540411320,5430,5430,5430,5430,0
|
|
20231031,141400,1540411320,5430,5430,5430,5430,1530
|
|
20231031,141300,1532103420,5430,5460,5460,5430,1736
|
|
20231031,141200,1522656750,5460,5440,5460,5440,234
|
|
20231031,141100,1521380790,5450,5460,5460,5440,876
|
|
20231031,141000,1516610380,5450,5460,5460,5450,139
|
|
20231031,140900,1515852330,5450,5460,5460,5440,1001
|
|
20231031,140800,1510402620,5460,5450,5460,5450,201
|
|
20231031,140700,1509307160,5440,5450,5450,5440,1564
|
|
20231031,140600,1500785360,5440,5450,5450,5430,2070
|
|
20231031,140500,1489524370,5450,5450,5460,5440,1883
|
|
20231031,140400,1479269430,5470,5450,5470,5450,403
|
|
20231031,140300,1477073020,5450,5460,5460,5450,965
|
|
20231031,140200,1471808120,5470,5470,5470,5470,20
|
|
20231031,140100,1471698720,5470,5470,5470,5470,69
|
|
20231031,140000,1471321290,5470,5490,5490,5470,840
|
|
20231031,135900,1466722470,5500,5470,5500,5470,217
|
|
20231031,135800,1465531290,5480,5460,5480,5460,50
|
|
20231031,135700,1465257350,5490,5460,5490,5450,430
|
|
20231031,135600,1462908330,5470,5450,5470,5440,1228
|
|
20231031,135500,1456217400,5440,5430,5480,5430,211
|
|
20231031,135400,1455070620,5430,5480,5480,5430,13111
|
|
20231031,135300,1383622120,5480,5500,5500,5480,6788
|
|
20231031,135200,1346365880,5520,5520,5520,5520,0
|
|
20231031,135100,1346365880,5520,5520,5520,5520,14
|
|
20231031,135000,1346288600,5490,5510,5530,5490,1502
|
|
20231031,134900,1338031220,5550,5550,5550,5550,0
|
|
20231031,134800,1338031220,5550,5550,5550,5490,10614
|
|
20231031,134700,1279561610,5550,5550,5550,5540,1051
|
|
20231031,134600,1273738050,5550,5550,5560,5540,1463
|
|
20231031,134500,1265621250,5560,5560,5560,5560,1
|
|
20231031,134400,1265615690,5560,5570,5570,5560,1194
|
|
20231031,134300,1258977000,5580,5580,5580,5580,0
|
|
20231031,134200,1258977000,5580,5580,5580,5560,173
|
|
20231031,134100,1258011700,5580,5580,5580,5580,4
|
|
20231031,134000,1257989380,5570,5560,5570,5560,27
|
|
20231031,133900,1257839010,5570,5570,5580,5570,212
|
|
20231031,133800,1256657650,5570,5560,5570,5560,251
|
|
20231031,133700,1255262080,5580,5580,5580,5580,0
|
|
20231031,133600,1255262080,5580,5580,5580,5580,0
|
|
20231031,133500,1255262080,5580,5570,5580,5570,3
|
|
20231031,133400,1255245350,5570,5570,5580,5570,195
|
|
20231031,133300,1254159180,5580,5580,5580,5580,0
|
|
20231031,133200,1254159180,5580,5570,5580,5570,149
|
|
20231031,133100,1253329240,5570,5570,5570,5570,0
|
|
20231031,133000,1253329240,5570,5570,5570,5570,0
|
|
20231031,132900,1253329240,5570,5560,5570,5560,279
|
|
20231031,132800,1251777950,5560,5570,5570,5560,406
|
|
20231031,132700,1249520530,5570,5570,5570,5570,64
|
|
20231031,132600,1249164050,5570,5570,5570,5570,2
|
|
20231031,132500,1249152910,5570,5570,5580,5570,103
|
|
20231031,132400,1248579190,5570,5570,5570,5570,10
|
|
20231031,132300,1248523490,5570,5580,5580,5570,163
|
|
20231031,132200,1247615520,5580,5580,5580,5570,108
|
|
20231031,132100,1247013880,5580,5580,5580,5570,131
|
|
20231031,132000,1246284100,5580,5580,5580,5580,162
|
|
20231031,131900,1245380140,5560,5560,5560,5560,837
|
|
20231031,131800,1240726420,5550,5560,5560,5550,987
|
|
20231031,131700,1235248540,5560,5560,5560,5560,1
|
|
20231031,131600,1235242980,5560,5560,5560,5560,0
|
|
20231031,131500,1235242980,5560,5560,5560,5560,10
|
|
20231031,131400,1235187380,5570,5570,5570,5560,29
|
|
20231031,131300,1235026100,5550,5570,5580,5550,1230
|
|
20231031,131200,1228187770,5580,5580,5580,5580,0
|
|
20231031,131100,1228187770,5580,5570,5580,5570,152
|
|
20231031,131000,1227341120,5570,5570,5570,5570,16
|
|
20231031,130900,1227252000,5570,5570,5570,5570,0
|
|
20231031,130800,1227252000,5570,5580,5580,5570,364
|
|
20231031,130700,1225224210,5570,5570,5570,5570,76
|
|
20231031,130600,1224800890,5570,5570,5570,5570,1
|
|
20231031,130500,1224795320,5560,5560,5560,5560,99
|
|
20231031,130400,1224244880,5570,5570,5570,5570,33
|
|
20231031,130300,1224061070,5570,5570,5570,5570,1
|
|
20231031,130200,1224055500,5570,5570,5570,5570,111
|
|
20231031,130100,1223437230,5580,5580,5580,5580,2
|
|
20231031,130000,1223426070,5570,5570,5570,5570,2
|
|
20231031,125900,1223414930,5570,5570,5570,5570,200
|
|
20231031,125800,1222300930,5570,5560,5570,5560,39
|
|
20231031,125700,1222084080,5560,5560,5560,5540,501
|
|
20231031,125600,1219305460,5560,5560,5560,5560,1
|
|
20231031,125500,1219299900,5550,5550,5550,5540,1037
|
|
20231031,125400,1213548370,5550,5550,5550,5550,1
|
|
20231031,125300,1213542820,5550,5560,5580,5540,1214
|
|
20231031,125200,1206805310,5560,5560,5560,5560,160
|
|
20231031,125100,1205915710,5580,5580,5580,5580,51
|
|
20231031,125000,1205631130,5550,5550,5550,5550,45
|
|
20231031,124900,1205381380,5580,5580,5580,5580,1665
|
|
20231031,124800,1196090680,5580,5580,5580,5580,93
|
|
20231031,124700,1195571740,5580,5580,5580,5580,600
|
|
20231031,124600,1192223740,5580,5580,5580,5580,602
|
|
20231031,124500,1188864580,5580,5580,5580,5580,23
|
|
20231031,124400,1188736240,5580,5550,5580,5550,142
|
|
20231031,124300,1187943910,5580,5580,5580,5580,60
|
|
20231031,124200,1187609110,5580,5560,5580,5550,582
|
|
20231031,124100,1184375090,5570,5560,5570,5560,700
|
|
20231031,124000,1180476960,5540,5560,5570,5540,618
|
|
20231031,123900,1177035410,5580,5570,5580,5540,7522
|
|
20231031,123800,1135227870,5570,5570,5570,5570,20
|
|
20231031,123700,1135116470,5570,5580,5580,5570,532
|
|
20231031,123600,1132151490,5590,5590,5590,5590,0
|
|
20231031,123500,1132151490,5590,5590,5590,5590,30
|
|
20231031,123400,1131983790,5590,5590,5590,5590,588
|
|
20231031,123300,1128696870,5580,5590,5590,5580,775
|
|
20231031,123200,1124372360,5590,5600,5600,5590,737
|
|
20231031,123100,1120252030,5600,5600,5600,5590,363
|
|
20231031,123000,1118220350,5600,5600,5600,5590,71
|
|
20231031,122900,1117823220,5600,5590,5600,5580,139
|
|
20231031,122800,1117046210,5560,5570,5570,5560,278
|
|
20231031,122700,1115499880,5570,5570,5570,5570,0
|
|
20231031,122600,1115499880,5570,5570,5570,5570,1
|
|
20231031,122500,1115494310,5560,5570,5570,5560,8
|
|
20231031,122400,1115449800,5580,5560,5580,5550,1602
|
|
20231031,122300,1106553670,5550,5550,5560,5550,2418
|
|
20231031,122200,1093124120,5560,5580,5580,5560,4051
|
|
20231031,122100,1070585520,5580,5580,5580,5580,0
|
|
20231031,122000,1070585520,5580,5590,5590,5580,480
|
|
20231031,121900,1067903120,5590,5590,5610,5580,131
|
|
20231031,121800,1067171240,5580,5580,5580,5580,0
|
|
20231031,121700,1067171240,5580,5580,5580,5580,0
|
|
20231031,121600,1067171240,5580,5580,5590,5580,1175
|
|
20231031,121500,1060614540,5590,5590,5590,5590,226
|
|
20231031,121400,1059351200,5610,5610,5610,5610,21
|
|
20231031,121300,1059233390,5610,5610,5610,5610,3
|
|
20231031,121200,1059216560,5610,5600,5610,5600,800
|
|
20231031,121100,1054735980,5590,5590,5590,5590,295
|
|
20231031,121000,1053086930,5590,5590,5590,5590,26
|
|
20231031,120900,1052941590,5580,5580,5580,5580,100
|
|
20231031,120800,1052383590,5610,5610,5610,5610,0
|
|
20231031,120700,1052383590,5610,5580,5610,5580,37
|
|
20231031,120600,1052177100,5600,5580,5600,5570,2376
|
|
20231031,120500,1038929250,5590,5610,5610,5590,895
|
|
20231031,120400,1033926180,5610,5610,5620,5610,15
|
|
20231031,120300,1033842020,5610,5600,5610,5600,61
|
|
20231031,120200,1033500410,5600,5600,5600,5590,414
|
|
20231031,120100,1031182410,5610,5610,5610,5610,10
|
|
20231031,120000,1031126310,5590,5600,5600,5590,40
|
|
20231031,115900,1030902360,5610,5610,5610,5590,1071
|
|
20231031,115800,1024913500,5620,5610,5620,5610,17
|
|
20231031,115700,1024818020,5600,5610,5610,5600,292
|
|
20231031,115600,1023180200,5620,5620,5620,5620,0
|
|
20231031,115500,1023180200,5620,5600,5620,5600,461
|
|
20231031,115400,1020598500,5600,5600,5600,5600,20
|
|
20231031,115300,1020486500,5620,5620,5620,5590,794
|
|
20231031,115200,1016036360,5620,5600,5620,5600,2
|
|
20231031,115100,1016025140,5620,5620,5620,5620,195
|
|
20231031,115000,1014929240,5620,5590,5620,5590,880
|
|
20231031,114900,1009984330,5600,5600,5600,5600,2
|
|
20231031,114800,1009973130,5600,5620,5620,5590,125
|
|
20231031,114700,1009271790,5620,5620,5620,5620,33
|
|
20231031,114600,1009086330,5620,5570,5620,5570,407
|
|
20231031,114500,1006818990,5620,5580,5620,5570,401
|
|
20231031,114400,1004583370,5620,5570,5620,5570,389
|
|
20231031,114300,1002410420,5570,5610,5610,5570,9482
|
|
20231031,114200,949411140,5610,5620,5640,5610,3896
|
|
20231031,114100,927554010,5620,5620,5620,5620,214
|
|
20231031,114000,926351330,5640,5630,5640,5620,44
|
|
20231031,113900,926103510,5630,5630,5630,5630,0
|
|
20231031,113800,926103510,5630,5630,5630,5630,64
|
|
20231031,113700,925743190,5640,5640,5640,5640,158
|
|
20231031,113600,924852070,5640,5630,5640,5620,243
|
|
20231031,113500,923484220,5620,5620,5620,5620,10
|
|
20231031,113400,923428020,5610,5610,5610,5610,50
|
|
20231031,113300,923147520,5610,5620,5620,5610,154
|
|
20231031,113200,922283150,5630,5630,5630,5630,304
|
|
20231031,113100,920571630,5630,5620,5630,5620,792
|
|
20231031,113000,916119460,5630,5620,5650,5620,1821
|
|
20231031,112900,905874430,5630,5650,5650,5630,1603
|
|
20231031,112800,896842240,5660,5650,5660,5650,202
|
|
20231031,112700,895700920,5650,5660,5660,5650,509
|
|
20231031,112600,892822370,5660,5650,5660,5640,503
|
|
20231031,112500,889984410,5630,5640,5640,5630,589
|
|
20231031,112400,886662460,5660,5620,5660,5620,158
|
|
20231031,112300,885774420,5620,5620,5620,5620,545
|
|
20231031,112200,882711520,5630,5620,5630,5620,696
|
|
20231031,112100,878799950,5620,5640,5640,5620,2161
|
|
20231031,112000,866646300,5640,5630,5640,5630,743
|
|
20231031,111900,862463140,5640,5640,5640,5640,84
|
|
20231031,111800,861989380,5640,5640,5640,5630,270
|
|
20231031,111700,860468580,5650,5650,5650,5650,114
|
|
20231031,111600,859824480,5650,5650,5650,5650,4
|
|
20231031,111500,859801880,5650,5650,5650,5650,1
|
|
20231031,111400,859796230,5620,5620,5620,5620,0
|
|
20231031,111300,859796230,5620,5650,5650,5620,102
|
|
20231031,111200,859222960,5650,5650,5650,5650,0
|
|
20231031,111100,859222960,5650,5620,5650,5620,14
|
|
20231031,111000,859143890,5610,5610,5610,5610,1653
|
|
20231031,110900,849870560,5610,5620,5620,5610,2699
|
|
20231031,110800,834707810,5630,5630,5630,5630,119
|
|
20231031,110700,834037840,5620,5630,5630,5620,782
|
|
20231031,110600,829641000,5630,5640,5640,5630,1595
|
|
20231031,110500,820660150,5670,5670,5670,5640,829
|
|
20231031,110400,815980380,5670,5660,5670,5650,117
|
|
20231031,110300,815319150,5660,5660,5660,5660,56
|
|
20231031,110200,815002190,5660,5660,5660,5660,1
|
|
20231031,110100,814996530,5650,5650,5650,5650,226
|
|
20231031,110000,813719630,5640,5640,5650,5640,4817
|
|
20231031,105900,786508950,5640,5640,5640,5620,786
|
|
20231031,105800,782088600,5640,5640,5640,5640,542
|
|
20231031,105700,779031720,5640,5630,5650,5630,804
|
|
20231031,105600,774491250,5630,5630,5630,5630,0
|
|
20231031,105500,774491250,5630,5640,5640,5630,819
|
|
20231031,105400,769874280,5650,5640,5650,5640,1303
|
|
20231031,105300,762525330,5640,5630,5640,5630,2
|
|
20231031,105200,762514060,5630,5630,5630,5630,100
|
|
20231031,105100,761951060,5630,5640,5640,5630,228
|
|
20231031,105000,760667290,5640,5640,5640,5640,301
|
|
20231031,104900,758969650,5640,5640,5640,5640,4
|
|
20231031,104800,758947090,5640,5640,5640,5640,0
|
|
20231031,104700,758947090,5640,5620,5640,5620,379
|
|
20231031,104600,756816870,5640,5640,5640,5640,100
|
|
20231031,104500,756252870,5640,5620,5640,5620,277
|
|
20231031,104400,754695690,5620,5620,5620,5620,532
|
|
20231031,104300,751705850,5620,5620,5620,5620,62
|
|
20231031,104200,751357410,5640,5640,5640,5640,33
|
|
20231031,104100,751171290,5650,5640,5650,5640,12
|
|
20231031,104000,751103590,5640,5640,5640,5640,625
|
|
20231031,103900,747578590,5640,5630,5640,5610,1677
|
|
20231031,103800,738143780,5630,5630,5630,5610,89
|
|
20231031,103700,737644430,5630,5630,5630,5620,60
|
|
20231031,103600,737306720,5600,5630,5630,5600,1107
|
|
20231031,103500,731103540,5630,5620,5630,5600,3988
|
|
20231031,103400,708739210,5620,5620,5650,5620,708
|
|
20231031,103300,704757070,5630,5630,5650,5630,685
|
|
20231031,103200,700900500,5650,5650,5650,5650,2
|
|
20231031,103100,700889200,5650,5650,5650,5650,122
|
|
20231031,103000,700199900,5620,5650,5650,5620,757
|
|
20231031,102900,695938170,5630,5630,5660,5630,127
|
|
20231031,102800,695222680,5640,5650,5650,5640,214
|
|
20231031,102700,694015590,5650,5640,5650,5640,152
|
|
20231031,102600,693157480,5640,5610,5640,5610,201
|
|
20231031,102500,692029840,5610,5630,5650,5610,2971
|
|
20231031,102400,675317240,5630,5640,5640,5630,655
|
|
20231031,102300,671627040,5650,5660,5660,5650,116
|
|
20231031,102200,670971480,5660,5630,5660,5630,109
|
|
20231031,102100,670354710,5630,5630,5630,5630,611
|
|
20231031,102000,666914780,5630,5640,5640,5630,110
|
|
20231031,101900,666294980,5630,5640,5640,5630,897
|
|
20231031,101800,661237700,5670,5640,5670,5640,1001
|
|
20231031,101700,655562060,5680,5650,5680,5650,13
|
|
20231031,101600,655488280,5650,5650,5650,5650,974
|
|
20231031,101500,649985180,5650,5670,5670,5620,4199
|
|
20231031,101400,626246680,5700,5670,5700,5670,262
|
|
20231031,101300,624761080,5670,5670,5700,5670,1342
|
|
20231031,101200,617151910,5670,5690,5690,5670,5462
|
|
20231031,101100,586137320,5690,5680,5710,5680,1567
|
|
20231031,101000,577204610,5690,5710,5710,5690,357
|
|
20231031,100900,575172780,5710,5690,5710,5690,1341
|
|
20231031,100800,567530420,5690,5690,5690,5680,155
|
|
20231031,100700,566648570,5690,5670,5690,5670,561
|
|
20231031,100600,563461500,5670,5690,5690,5670,388
|
|
20231031,100500,561259080,5700,5670,5700,5660,1183
|
|
20231031,100400,554552830,5670,5700,5700,5670,308
|
|
20231031,100300,552805560,5680,5700,5700,5680,205
|
|
20231031,100200,551638500,5700,5700,5700,5700,358
|
|
20231031,100100,549597900,5670,5670,5700,5650,590
|
|
20231031,100000,546256550,5680,5710,5710,5670,7194
|
|
20231031,095900,505278690,5700,5720,5740,5700,6277
|
|
20231031,095800,469469030,5740,5730,5740,5710,1456
|
|
20231031,095700,461142660,5740,5740,5740,5720,16
|
|
20231031,095600,461050840,5740,5710,5740,5710,277
|
|
20231031,095500,459467590,5730,5740,5740,5720,6951
|
|
20231031,095400,419628190,5750,5750,5750,5750,100
|
|
20231031,095300,419053190,5740,5750,5780,5740,595
|
|
20231031,095200,415634660,5750,5760,5760,5750,18
|
|
20231031,095100,415531150,5750,5750,5750,5750,50
|
|
20231031,095000,415243650,5750,5760,5770,5750,378
|
|
20231031,094900,413067610,5760,5750,5760,5750,88
|
|
20231031,094800,412561130,5760,5740,5760,5740,1134
|
|
20231031,094700,406034860,5740,5740,5740,5740,254
|
|
20231031,094600,404576900,5730,5750,5750,5730,1979
|
|
20231031,094500,393220940,5750,5760,5770,5750,2456
|
|
20231031,094400,379082820,5770,5770,5770,5760,1137
|
|
20231031,094300,372531490,5770,5770,5770,5770,61
|
|
20231031,094200,372179520,5780,5770,5780,5760,1402
|
|
20231031,094100,364088700,5790,5790,5790,5770,162
|
|
20231031,094000,363152020,5780,5790,5790,5770,1229
|
|
20231031,093900,356042840,5800,5800,5830,5800,628
|
|
20231031,093800,352400350,5830,5820,5830,5790,3187
|
|
20231031,093700,333889230,5830,5810,5840,5810,70
|
|
20231031,093600,333481650,5800,5800,5810,5800,456
|
|
20231031,093500,330834780,5800,5800,5800,5800,841
|
|
20231031,093400,325956980,5800,5840,5840,5800,878
|
|
20231031,093300,320858940,5840,5820,5840,5820,169
|
|
20231031,093200,319872780,5840,5830,5840,5800,480
|
|
20231031,093100,317085900,5820,5830,5830,5810,486
|
|
20231031,093000,314258810,5830,5830,5830,5830,20
|
|
20231031,092900,314142210,5820,5810,5820,5810,31
|
|
20231031,092800,313961800,5800,5810,5810,5800,25
|
|
20231031,092700,313816750,5800,5800,5800,5800,200
|
|
20231031,092600,312656750,5800,5810,5810,5800,2523
|
|
20231031,092500,298017610,5800,5810,5810,5800,888
|
|
20231031,092400,292866530,5810,5810,5810,5810,260
|
|
20231031,092300,291355930,5820,5820,5820,5810,41
|
|
20231031,092200,291117490,5810,5830,5830,5810,251
|
|
20231031,092100,289657130,5820,5820,5820,5820,0
|
|
20231031,092000,289657130,5820,5770,5820,5770,1670
|
|
20231031,091900,279974560,5770,5780,5780,5760,1351
|
|
20231031,091800,272180200,5780,5780,5790,5780,925
|
|
20231031,091700,266833370,5780,5760,5780,5760,376
|
|
20231031,091600,264661430,5770,5790,5800,5740,7318
|
|
20231031,091500,222473220,5790,5800,5830,5790,3070
|
|
20231031,091400,204690660,5800,5820,5820,5800,1867
|
|
20231031,091300,193847480,5810,5820,5820,5810,1616
|
|
20231031,091200,184443440,5820,5810,5820,5810,672
|
|
20231031,091100,180536970,5810,5820,5850,5800,6124
|
|
20231031,091000,144971530,5820,5880,5890,5820,4505
|
|
20231031,090900,118681860,5880,5870,5880,5870,459
|
|
20231031,090800,115983240,5870,5860,5870,5860,1387
|
|
20231031,090700,107855090,5870,5870,5910,5870,1607
|
|
20231031,090600,98419320,5870,5910,5930,5870,3665
|
|
20231031,090500,76842250,5890,5970,5990,5890,2375
|
|
20231031,090400,62685590,5980,5890,5980,5890,1692
|
|
20231031,090300,52624520,5930,5890,5930,5880,539
|
|
20231031,090200,49449050,5890,5910,5910,5890,2045
|
|
20231031,090100,37382100,5910,5910,5910,5910,432
|
|
20231031,090000,34828980,5910,5930,5980,5910,5777
|