634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,193100,327999460,9580,9580,9580,9580,1903
|
|
20231031,193000,327999460,9580,9580,9580,9580,0
|
|
20231031,192900,327999460,9580,9580,9580,9580,0
|
|
20231031,192800,327999460,9580,9580,9580,9580,0
|
|
20231031,192700,327999460,9580,9580,9580,9580,0
|
|
20231031,192600,327999460,9580,9580,9580,9580,0
|
|
20231031,192500,327999460,9580,9580,9580,9580,0
|
|
20231031,192400,327999460,9580,9580,9580,9580,0
|
|
20231031,192300,327999460,9580,9580,9580,9580,0
|
|
20231031,192200,327999460,9580,9580,9580,9580,0
|
|
20231031,192100,327999460,9580,9580,9580,9580,0
|
|
20231031,192000,327999460,9580,9580,9580,9580,0
|
|
20231031,191900,327999460,9580,9580,9580,9580,0
|
|
20231031,191800,327999460,9580,9580,9580,9580,0
|
|
20231031,191700,327999460,9580,9580,9580,9580,0
|
|
20231031,191600,327999460,9580,9580,9580,9580,0
|
|
20231031,191500,327999460,9580,9580,9580,9580,0
|
|
20231031,191400,327999460,9580,9580,9580,9580,0
|
|
20231031,191300,327999460,9580,9580,9580,9580,0
|
|
20231031,191200,327999460,9580,9580,9580,9580,0
|
|
20231031,191100,327999460,9580,9580,9580,9580,0
|
|
20231031,191000,327999460,9580,9580,9580,9580,0
|
|
20231031,190900,327999460,9580,9580,9580,9580,0
|
|
20231031,190800,327999460,9580,9580,9580,9580,0
|
|
20231031,190700,327999460,9580,9580,9580,9580,0
|
|
20231031,190600,327999460,9580,9580,9580,9580,0
|
|
20231031,190500,327999460,9580,9580,9580,9580,0
|
|
20231031,190400,327999460,9580,9580,9580,9580,0
|
|
20231031,190300,327999460,9580,9580,9580,9580,0
|
|
20231031,190200,327999460,9580,9580,9580,9580,0
|
|
20231031,190100,327999460,9580,9580,9580,9580,1903
|
|
20231031,190000,327999460,9580,9580,9580,9580,0
|
|
20231031,185900,327999460,9580,9580,9580,9580,0
|
|
20231031,185800,327999460,9580,9580,9580,9580,0
|
|
20231031,185700,327999460,9580,9580,9580,9580,0
|
|
20231031,185600,327999460,9580,9580,9580,9580,0
|
|
20231031,185500,327999460,9580,9580,9580,9580,0
|
|
20231031,185400,327999460,9580,9580,9580,9580,0
|
|
20231031,185300,327999460,9580,9580,9580,9580,0
|
|
20231031,185200,327999460,9580,9580,9580,9580,0
|
|
20231031,185100,327999460,9580,9580,9580,9580,0
|
|
20231031,185000,327999460,9580,9580,9580,9580,0
|
|
20231031,184900,327999460,9580,9580,9580,9580,0
|
|
20231031,184800,327999460,9580,9580,9580,9580,0
|
|
20231031,184700,327999460,9580,9580,9580,9580,0
|
|
20231031,184600,327999460,9580,9580,9580,9580,0
|
|
20231031,184500,327999460,9580,9580,9580,9580,0
|
|
20231031,184400,327999460,9580,9580,9580,9580,0
|
|
20231031,184300,327999460,9580,9580,9580,9580,0
|
|
20231031,184200,327999460,9580,9580,9580,9580,0
|
|
20231031,184100,327999460,9580,9580,9580,9580,0
|
|
20231031,184000,327999460,9580,9580,9580,9580,0
|
|
20231031,183900,327999460,9580,9580,9580,9580,0
|
|
20231031,183800,327999460,9580,9580,9580,9580,0
|
|
20231031,183700,327999460,9580,9580,9580,9580,0
|
|
20231031,183600,327999460,9580,9580,9580,9580,0
|
|
20231031,183500,327999460,9580,9580,9580,9580,0
|
|
20231031,183400,327999460,9580,9580,9580,9580,0
|
|
20231031,183300,327999460,9580,9580,9580,9580,0
|
|
20231031,183200,327999460,9580,9580,9580,9580,0
|
|
20231031,183100,327999460,9580,9580,9580,9580,1903
|
|
20231031,183000,327999460,9580,9580,9580,9580,0
|
|
20231031,182900,327999460,9580,9580,9580,9580,0
|
|
20231031,182800,327999460,9580,9580,9580,9580,0
|
|
20231031,182700,327999460,9580,9580,9580,9580,0
|
|
20231031,182600,327999460,9580,9580,9580,9580,0
|
|
20231031,182500,327999460,9580,9580,9580,9580,0
|
|
20231031,182400,327999460,9580,9580,9580,9580,0
|
|
20231031,182300,327999460,9580,9580,9580,9580,0
|
|
20231031,182200,327999460,9580,9580,9580,9580,0
|
|
20231031,182100,327999460,9580,9580,9580,9580,0
|
|
20231031,182000,327999460,9580,9580,9580,9580,0
|
|
20231031,181900,327999460,9580,9580,9580,9580,0
|
|
20231031,181800,327999460,9580,9580,9580,9580,0
|
|
20231031,181700,327999460,9580,9580,9580,9580,0
|
|
20231031,181600,327999460,9580,9580,9580,9580,0
|
|
20231031,181500,327999460,9580,9580,9580,9580,0
|
|
20231031,181400,327999460,9580,9580,9580,9580,0
|
|
20231031,181300,327999460,9580,9580,9580,9580,0
|
|
20231031,181200,327999460,9580,9580,9580,9580,0
|
|
20231031,181100,327999460,9580,9580,9580,9580,0
|
|
20231031,181000,327999460,9580,9580,9580,9580,0
|
|
20231031,180900,327999460,9580,9580,9580,9580,0
|
|
20231031,180800,327999460,9580,9580,9580,9580,0
|
|
20231031,180700,327999460,9580,9580,9580,9580,0
|
|
20231031,180600,327999460,9580,9580,9580,9580,0
|
|
20231031,180500,327999460,9580,9580,9580,9580,0
|
|
20231031,180400,327999460,9580,9580,9580,9580,0
|
|
20231031,180300,327999460,9580,9580,9580,9580,0
|
|
20231031,180200,327999460,9580,9580,9580,9580,0
|
|
20231031,180100,327999460,9580,9580,9580,9580,1903
|
|
20231031,180000,327999460,9580,9580,9580,9580,0
|
|
20231031,175900,327999460,9580,9580,9580,9580,0
|
|
20231031,175800,327999460,9580,9580,9580,9580,0
|
|
20231031,175700,327999460,9580,9580,9580,9580,0
|
|
20231031,175600,327999460,9580,9580,9580,9580,0
|
|
20231031,175500,327999460,9580,9580,9580,9580,0
|
|
20231031,175400,327999460,9580,9580,9580,9580,0
|
|
20231031,175300,327999460,9580,9580,9580,9580,0
|
|
20231031,175200,327999460,9580,9580,9580,9580,0
|
|
20231031,175100,327999460,9580,9580,9580,9580,0
|
|
20231031,175000,327999460,9580,9580,9580,9580,0
|
|
20231031,174900,327999460,9580,9580,9580,9580,0
|
|
20231031,174800,327999460,9580,9580,9580,9580,0
|
|
20231031,174700,327999460,9580,9580,9580,9580,0
|
|
20231031,174600,327999460,9580,9580,9580,9580,0
|
|
20231031,174500,327999460,9580,9580,9580,9580,0
|
|
20231031,174400,327999460,9580,9580,9580,9580,0
|
|
20231031,174300,327999460,9580,9580,9580,9580,0
|
|
20231031,174200,327999460,9580,9580,9580,9580,0
|
|
20231031,174100,327999460,9580,9580,9580,9580,0
|
|
20231031,174000,327999460,9580,9580,9580,9580,0
|
|
20231031,173900,327999460,9580,9580,9580,9580,0
|
|
20231031,173800,327999460,9580,9580,9580,9580,0
|
|
20231031,173700,327999460,9580,9580,9580,9580,0
|
|
20231031,173600,327999460,9580,9580,9580,9580,0
|
|
20231031,173500,327999460,9580,9580,9580,9580,0
|
|
20231031,173400,327999460,9580,9580,9580,9580,0
|
|
20231031,173300,327999460,9580,9580,9580,9580,0
|
|
20231031,173200,327999460,9580,9580,9580,9580,0
|
|
20231031,173100,327999460,9580,9580,9580,9580,1903
|
|
20231031,173000,327999460,9580,9580,9580,9580,0
|
|
20231031,172900,327999460,9580,9580,9580,9580,0
|
|
20231031,172800,327999460,9580,9580,9580,9580,0
|
|
20231031,172700,327999460,9580,9580,9580,9580,0
|
|
20231031,172600,327999460,9580,9580,9580,9580,0
|
|
20231031,172500,327999460,9580,9580,9580,9580,0
|
|
20231031,172400,327999460,9580,9580,9580,9580,0
|
|
20231031,172300,327999460,9580,9580,9580,9580,0
|
|
20231031,172200,327999460,9580,9580,9580,9580,0
|
|
20231031,172100,327999460,9580,9580,9580,9580,0
|
|
20231031,172000,327999460,9580,9580,9580,9580,0
|
|
20231031,171900,327999460,9580,9580,9580,9580,0
|
|
20231031,171800,327999460,9580,9580,9580,9580,0
|
|
20231031,171700,327999460,9580,9580,9580,9580,0
|
|
20231031,171600,327999460,9580,9580,9580,9580,0
|
|
20231031,171500,327999460,9580,9580,9580,9580,0
|
|
20231031,171400,327999460,9580,9580,9580,9580,0
|
|
20231031,171300,327999460,9580,9580,9580,9580,0
|
|
20231031,171200,327999460,9580,9580,9580,9580,0
|
|
20231031,171100,327999460,9580,9580,9580,9580,0
|
|
20231031,171000,327999460,9580,9580,9580,9580,0
|
|
20231031,170900,327999460,9580,9580,9580,9580,0
|
|
20231031,170800,327999460,9580,9580,9580,9580,0
|
|
20231031,170700,327999460,9580,9580,9580,9580,0
|
|
20231031,170600,327999460,9580,9580,9580,9580,0
|
|
20231031,170500,327999460,9580,9580,9580,9580,0
|
|
20231031,170400,327999460,9580,9580,9580,9580,0
|
|
20231031,170300,327999460,9580,9580,9580,9580,0
|
|
20231031,170200,327999460,9580,9580,9580,9580,0
|
|
20231031,170100,327999460,9580,9580,9580,9580,1903
|
|
20231031,170000,327999460,9580,9580,9580,9580,0
|
|
20231031,165900,327999460,9580,9580,9580,9580,0
|
|
20231031,165800,327999460,9580,9580,9580,9580,0
|
|
20231031,165700,327999460,9580,9580,9580,9580,0
|
|
20231031,165600,327999460,9580,9580,9580,9580,0
|
|
20231031,165500,327999460,9580,9580,9580,9580,0
|
|
20231031,165400,327999460,9580,9580,9580,9580,0
|
|
20231031,165300,327999460,9580,9580,9580,9580,0
|
|
20231031,165200,327999460,9580,9580,9580,9580,0
|
|
20231031,165100,327999460,9580,9580,9580,9580,0
|
|
20231031,165000,327999460,9580,9580,9580,9580,0
|
|
20231031,164900,327999460,9580,9580,9580,9580,0
|
|
20231031,164800,327999460,9580,9580,9580,9580,0
|
|
20231031,164700,327999460,9580,9580,9580,9580,0
|
|
20231031,164600,327999460,9580,9580,9580,9580,0
|
|
20231031,164500,327999460,9580,9580,9580,9580,0
|
|
20231031,164400,327999460,9580,9580,9580,9580,0
|
|
20231031,164300,327999460,9580,9580,9580,9580,0
|
|
20231031,164200,327999460,9580,9580,9580,9580,0
|
|
20231031,164100,327999460,9580,9580,9580,9580,0
|
|
20231031,164000,327999460,9580,9580,9580,9580,0
|
|
20231031,163900,327999460,9580,9580,9580,9580,0
|
|
20231031,163800,327999460,9580,9580,9580,9580,0
|
|
20231031,163700,327999460,9580,9580,9580,9580,0
|
|
20231031,163600,327999460,9580,9580,9580,9580,0
|
|
20231031,163500,327999460,9580,9580,9580,9580,0
|
|
20231031,163400,327999460,9580,9580,9580,9580,0
|
|
20231031,163300,327999460,9580,9580,9580,9580,0
|
|
20231031,163200,327999460,9580,9580,9580,9580,0
|
|
20231031,163100,327999460,9580,9580,9580,9580,1903
|
|
20231031,163000,327999460,9580,9580,9580,9580,0
|
|
20231031,162900,327999460,9580,9580,9580,9580,0
|
|
20231031,162800,327999460,9580,9580,9580,9580,0
|
|
20231031,162700,327999460,9580,9580,9580,9580,0
|
|
20231031,162600,327999460,9580,9580,9580,9580,0
|
|
20231031,162500,327999460,9580,9580,9580,9580,0
|
|
20231031,162400,327999460,9580,9580,9580,9580,0
|
|
20231031,162300,327999460,9580,9580,9580,9580,0
|
|
20231031,162200,327999460,9580,9580,9580,9580,0
|
|
20231031,162100,327999460,9580,9580,9580,9580,0
|
|
20231031,162000,327999460,9580,9580,9580,9580,0
|
|
20231031,161900,327999460,9580,9580,9580,9580,0
|
|
20231031,161800,327999460,9580,9580,9580,9580,0
|
|
20231031,161700,327999460,9580,9580,9580,9580,0
|
|
20231031,161600,327999460,9580,9580,9580,9580,0
|
|
20231031,161500,327999460,9580,9580,9580,9580,0
|
|
20231031,161400,327999460,9580,9580,9580,9580,0
|
|
20231031,161300,327999460,9580,9580,9580,9580,0
|
|
20231031,161200,327999460,9580,9580,9580,9580,0
|
|
20231031,161100,327999460,9580,9580,9580,9580,0
|
|
20231031,161000,327999460,9580,9580,9580,9580,0
|
|
20231031,160900,327999460,9580,9580,9580,9580,0
|
|
20231031,160800,327999460,9580,9580,9580,9580,0
|
|
20231031,160700,327999460,9580,9580,9580,9580,0
|
|
20231031,160600,327999460,9580,9580,9580,9580,0
|
|
20231031,160500,327999460,9580,9580,9580,9580,0
|
|
20231031,160400,327999460,9580,9580,9580,9580,0
|
|
20231031,160300,327999460,9580,9580,9580,9580,0
|
|
20231031,160200,327999460,9580,9580,9580,9580,0
|
|
20231031,160100,327999460,9580,9580,9580,9580,1903
|
|
20231031,160000,327999460,9580,9580,9580,9580,0
|
|
20231031,155900,327999460,9580,9580,9580,9580,0
|
|
20231031,155800,327999460,9580,9580,9580,9580,0
|
|
20231031,155700,327999460,9580,9580,9580,9580,0
|
|
20231031,155600,327999460,9580,9580,9580,9580,0
|
|
20231031,155500,327999460,9580,9580,9580,9580,0
|
|
20231031,155400,327999460,9580,9580,9580,9580,0
|
|
20231031,155300,327999460,9580,9580,9580,9580,0
|
|
20231031,155200,327999460,9580,9580,9580,9580,0
|
|
20231031,155100,327999460,9580,9580,9580,9580,0
|
|
20231031,155000,327999460,9580,9580,9580,9580,0
|
|
20231031,154900,327999460,9580,9580,9580,9580,0
|
|
20231031,154800,327999460,9580,9580,9580,9580,0
|
|
20231031,154700,327999460,9580,9580,9580,9580,0
|
|
20231031,154600,327999460,9580,9580,9580,9580,0
|
|
20231031,154500,327999460,9580,9580,9580,9580,0
|
|
20231031,154400,327999460,9580,9580,9580,9580,0
|
|
20231031,154300,327999460,9580,9580,9580,9580,0
|
|
20231031,154200,327999460,9580,9580,9580,9580,0
|
|
20231031,154100,327999460,9580,9580,9580,9580,0
|
|
20231031,154000,327999460,9580,9580,9580,9580,0
|
|
20231031,153900,327999460,9580,9580,9580,9580,0
|
|
20231031,153800,327999460,9580,9580,9580,9580,0
|
|
20231031,153700,327999460,9580,9580,9580,9580,0
|
|
20231031,153600,327999460,9580,9580,9580,9580,0
|
|
20231031,153500,327999460,9580,9580,9580,9580,0
|
|
20231031,153400,327999460,9580,9580,9580,9580,0
|
|
20231031,153300,327999460,9580,9580,9580,9580,0
|
|
20231031,153200,327999460,9580,9580,9580,9580,0
|
|
20231031,153100,327999460,9580,9580,9580,9580,1903
|
|
20231031,153000,327999460,9580,9580,9580,9580,1903
|
|
20231031,152900,309768720,9580,9580,9580,9580,0
|
|
20231031,152800,309768720,9580,9580,9580,9580,0
|
|
20231031,152700,309768720,9580,9580,9580,9580,0
|
|
20231031,152600,309768720,9580,9580,9580,9580,0
|
|
20231031,152500,309768720,9580,9580,9580,9580,0
|
|
20231031,152400,309768720,9580,9580,9580,9580,0
|
|
20231031,152300,309768720,9580,9580,9580,9580,0
|
|
20231031,152200,309768720,9580,9580,9580,9580,0
|
|
20231031,152100,309768720,9580,9580,9580,9580,0
|
|
20231031,152000,309768720,9580,9580,9580,9580,0
|
|
20231031,151900,309768720,9580,9540,9580,9540,190
|
|
20231031,151800,307950020,9570,9470,9570,9470,419
|
|
20231031,151700,303970500,9450,9450,9450,9450,106
|
|
20231031,151600,302968800,9470,9420,9470,9420,100
|
|
20231031,151500,302025290,9430,9430,9430,9430,98
|
|
20231031,151400,301101150,9440,9450,9450,9440,160
|
|
20231031,151300,299590080,9450,9450,9450,9450,10
|
|
20231031,151200,299495580,9460,9400,9470,9400,1160
|
|
20231031,151100,288588740,9400,9400,9400,9380,184
|
|
20231031,151000,286859320,9400,9380,9400,9380,110
|
|
20231031,150900,285826310,9370,9390,9390,9370,678
|
|
20231031,150800,279466040,9390,9400,9400,9390,123
|
|
20231031,150700,278309990,9390,9400,9400,9390,270
|
|
20231031,150600,275772330,9470,9470,9470,9470,0
|
|
20231031,150500,275772330,9470,9400,9470,9400,95
|
|
20231031,150400,274878410,9390,9390,9390,9390,6
|
|
20231031,150300,274822070,9400,9400,9400,9390,108
|
|
20231031,150200,273807150,9400,9410,9410,9400,90
|
|
20231031,150100,272960370,9410,9430,9430,9410,278
|
|
20231031,150000,270340390,9410,9410,9410,9410,9
|
|
20231031,145900,270255700,9430,9430,9430,9430,0
|
|
20231031,145800,270255700,9430,9430,9430,9430,0
|
|
20231031,145700,270255700,9430,9430,9430,9430,1
|
|
20231031,145600,270246270,9430,9430,9430,9430,2
|
|
20231031,145500,270227410,9420,9430,9430,9420,167
|
|
20231031,145400,268653440,9430,9430,9430,9430,9
|
|
20231031,145300,268568570,9430,9420,9430,9420,77
|
|
20231031,145200,267843210,9430,9430,9430,9430,62
|
|
20231031,145100,267258550,9430,9430,9430,9430,0
|
|
20231031,145000,267258550,9430,9430,9430,9430,0
|
|
20231031,144900,267258550,9430,9430,9430,9430,9
|
|
20231031,144800,267173680,9430,9430,9430,9430,0
|
|
20231031,144700,267173680,9430,9400,9430,9390,127
|
|
20231031,144600,265979950,9390,9400,9400,9390,6
|
|
20231031,144500,265923560,9400,9400,9400,9400,0
|
|
20231031,144400,265923560,9400,9400,9400,9390,78
|
|
20231031,144300,265190370,9390,9390,9390,9390,2
|
|
20231031,144200,265171590,9390,9390,9390,9390,0
|
|
20231031,144100,265171590,9390,9390,9400,9380,219
|
|
20231031,144000,263115090,9380,9400,9400,9380,101
|
|
20231031,143900,262166370,9390,9390,9400,9390,380
|
|
20231031,143800,258597410,9390,9410,9410,9390,329
|
|
20231031,143700,255504520,9410,9410,9410,9410,1
|
|
20231031,143600,255495110,9410,9410,9410,9400,12
|
|
20231031,143500,255382200,9410,9410,9410,9410,1
|
|
20231031,143400,255372790,9410,9420,9420,9410,106
|
|
20231031,143300,254374300,9420,9420,9420,9420,0
|
|
20231031,143200,254374300,9420,9430,9430,9420,82
|
|
20231031,143100,253601100,9400,9400,9400,9400,0
|
|
20231031,143000,253601100,9400,9400,9400,9400,199
|
|
20231031,142900,251730500,9400,9440,9440,9400,1733
|
|
20231031,142800,235419670,9440,9440,9440,9440,6
|
|
20231031,142700,235363030,9440,9440,9440,9440,3
|
|
20231031,142600,235334710,9440,9450,9450,9440,87
|
|
20231031,142500,234512670,9440,9440,9440,9440,11
|
|
20231031,142400,234408830,9440,9440,9440,9440,0
|
|
20231031,142300,234408830,9440,9430,9440,9430,80
|
|
20231031,142200,233654420,9420,9420,9420,9420,0
|
|
20231031,142100,233654420,9420,9440,9440,9420,229
|
|
20231031,142000,231494360,9430,9430,9430,9420,86
|
|
20231031,141900,230683470,9420,9430,9430,9420,74
|
|
20231031,141800,229985670,9430,9440,9440,9430,87
|
|
20231031,141700,229164500,9420,9420,9420,9420,0
|
|
20231031,141600,229164500,9420,9420,9420,9420,0
|
|
20231031,141500,229164500,9420,9440,9440,9420,407
|
|
20231031,141400,225324640,9430,9440,9440,9430,372
|
|
20231031,141300,221815920,9430,9430,9430,9430,0
|
|
20231031,141200,221815920,9430,9450,9450,9430,22
|
|
20231031,141100,221608220,9440,9440,9440,9440,58
|
|
20231031,141000,221060700,9440,9450,9450,9440,86
|
|
20231031,140900,220248100,9440,9440,9440,9440,19
|
|
20231031,140800,220068740,9440,9450,9450,9440,87
|
|
20231031,140700,219246700,9450,9450,9450,9450,0
|
|
20231031,140600,219246700,9450,9450,9450,9450,3
|
|
20231031,140500,219218350,9440,9440,9440,9440,11
|
|
20231031,140400,219114510,9430,9430,9430,9430,0
|
|
20231031,140300,219114510,9430,9440,9440,9430,314
|
|
20231031,140200,216152730,9430,9430,9430,9430,0
|
|
20231031,140100,216152730,9430,9430,9440,9430,426
|
|
20231031,140000,212135280,9440,9440,9440,9440,77
|
|
20231031,135900,211408400,9450,9450,9450,9450,1
|
|
20231031,135800,211398950,9430,9460,9460,9430,368
|
|
20231031,135700,207925620,9460,9470,9470,9460,86
|
|
20231031,135600,207111300,9460,9460,9460,9460,0
|
|
20231031,135500,207111300,9460,9470,9470,9460,67
|
|
20231031,135400,206476890,9470,9470,9470,9470,18
|
|
20231031,135300,206306430,9460,9460,9460,9460,0
|
|
20231031,135200,206306430,9460,9470,9470,9460,87
|
|
20231031,135100,205482650,9460,9460,9460,9460,0
|
|
20231031,135000,205482650,9460,9470,9470,9460,11
|
|
20231031,134900,205378490,9460,9450,9460,9450,46
|
|
20231031,134800,204943390,9450,9450,9450,9450,3
|
|
20231031,134700,204915040,9440,9470,9470,9440,86
|
|
20231031,134600,204101360,9470,9470,9470,9470,0
|
|
20231031,134500,204101360,9470,9470,9470,9470,0
|
|
20231031,134400,204101360,9470,9480,9480,9470,87
|
|
20231031,134300,203276710,9470,9480,9480,9470,86
|
|
20231031,134200,202461530,9470,9470,9470,9470,0
|
|
20231031,134100,202461530,9470,9490,9490,9470,38
|
|
20231031,134000,202101010,9480,9480,9480,9480,33
|
|
20231031,133900,201788170,9480,9480,9480,9480,10
|
|
20231031,133800,201693370,9470,9480,9480,9470,30
|
|
20231031,133700,201409070,9480,9480,9480,9480,40
|
|
20231031,133600,201029870,9460,9460,9460,9460,0
|
|
20231031,133500,201029870,9460,9460,9460,9460,0
|
|
20231031,133400,201029870,9460,9470,9470,9460,87
|
|
20231031,133300,200206090,9460,9460,9460,9460,0
|
|
20231031,133200,200206090,9460,9470,9470,9460,81
|
|
20231031,133100,199439110,9470,9480,9480,9470,28
|
|
20231031,133000,199173710,9480,9480,9480,9480,0
|
|
20231031,132900,199173710,9480,9480,9480,9480,0
|
|
20231031,132800,199173710,9480,9490,9490,9480,86
|
|
20231031,132700,198357670,9500,9500,9500,9500,1
|
|
20231031,132600,198348170,9480,9500,9500,9480,152
|
|
20231031,132500,196905010,9490,9490,9490,9490,0
|
|
20231031,132400,196905010,9490,9490,9490,9490,0
|
|
20231031,132300,196905010,9490,9500,9500,9490,83
|
|
20231031,132200,196116580,9500,9500,9500,9500,157
|
|
20231031,132100,194625080,9490,9490,9490,9490,30
|
|
20231031,132000,194340380,9480,9480,9480,9480,0
|
|
20231031,131900,194340380,9480,9480,9480,9480,0
|
|
20231031,131800,194340380,9480,9480,9490,9480,234
|
|
20231031,131700,192120060,9460,9460,9460,9460,0
|
|
20231031,131600,192120060,9460,9460,9460,9460,0
|
|
20231031,131500,192120060,9460,9480,9480,9460,114
|
|
20231031,131400,191039620,9470,9470,9470,9470,0
|
|
20231031,131300,191039620,9470,9470,9470,9460,100
|
|
20231031,131200,190092730,9460,9470,9470,9460,18
|
|
20231031,131100,189922290,9460,9460,9460,9460,28
|
|
20231031,131000,189657410,9450,9460,9460,9450,133
|
|
20231031,130900,188399400,9450,9450,9450,9450,0
|
|
20231031,130800,188399400,9450,9450,9450,9450,0
|
|
20231031,130700,188399400,9450,9460,9460,9450,77
|
|
20231031,130600,187670990,9450,9450,9450,9450,0
|
|
20231031,130500,187670990,9450,9450,9450,9450,30
|
|
20231031,130400,187387490,9440,9440,9440,9440,1
|
|
20231031,130300,187378050,9450,9450,9450,9450,0
|
|
20231031,130200,187378050,9450,9450,9450,9450,76
|
|
20231031,130100,186659850,9440,9440,9440,9440,0
|
|
20231031,130000,186659850,9440,9440,9450,9440,155
|
|
20231031,125900,185195890,9430,9430,9430,9430,0
|
|
20231031,125800,185195890,9430,9430,9430,9430,0
|
|
20231031,125700,185195890,9430,9440,9440,9430,22
|
|
20231031,125600,184988410,9430,9450,9450,9430,6
|
|
20231031,125500,184931730,9430,9440,9440,9430,6
|
|
20231031,125400,184875100,9430,9440,9440,9430,86
|
|
20231031,125300,184063360,9440,9440,9440,9440,0
|
|
20231031,125200,184063360,9440,9440,9440,9430,5
|
|
20231031,125100,184016180,9440,9440,9440,9440,3
|
|
20231031,125000,183987860,9440,9440,9440,9440,3
|
|
20231031,124900,183959540,9420,9420,9430,9410,70
|
|
20231031,124800,183300150,9420,9430,9430,9410,248
|
|
20231031,124700,180963350,9420,9420,9420,9420,0
|
|
20231031,124600,180963350,9420,9450,9450,9420,81
|
|
20231031,124500,180198820,9450,9450,9450,9450,6
|
|
20231031,124400,180142120,9450,9450,9450,9450,65
|
|
20231031,124300,179527870,9440,9440,9440,9440,0
|
|
20231031,124200,179527870,9440,9440,9440,9440,0
|
|
20231031,124100,179527870,9440,9450,9450,9440,85
|
|
20231031,124000,178724710,9450,9450,9450,9450,0
|
|
20231031,123900,178724710,9450,9450,9450,9440,114
|
|
20231031,123800,177647730,9450,9450,9450,9450,0
|
|
20231031,123700,177647730,9450,9450,9450,9450,110
|
|
20231031,123600,176608230,9450,9470,9470,9450,125
|
|
20231031,123500,175425020,9440,9440,9440,9440,0
|
|
20231031,123400,175425020,9440,9440,9440,9440,0
|
|
20231031,123300,175425020,9440,9440,9440,9440,0
|
|
20231031,123200,175425020,9440,9440,9440,9440,0
|
|
20231031,123100,175425020,9440,9440,9440,9440,75
|
|
20231031,123000,174717020,9430,9430,9430,9430,0
|
|
20231031,122900,174717020,9430,9430,9430,9430,0
|
|
20231031,122800,174717020,9430,9440,9440,9430,84
|
|
20231031,122700,173924140,9430,9430,9430,9430,0
|
|
20231031,122600,173924140,9430,9430,9430,9430,24
|
|
20231031,122500,173697820,9420,9420,9420,9420,101
|
|
20231031,122400,172746400,9420,9430,9430,9420,78
|
|
20231031,122300,172010880,9410,9410,9410,9410,0
|
|
20231031,122200,172010880,9410,9410,9410,9410,0
|
|
20231031,122100,172010880,9410,9410,9410,9410,0
|
|
20231031,122000,172010880,9410,9410,9410,9410,0
|
|
20231031,121900,172010880,9410,9410,9410,9410,0
|
|
20231031,121800,172010880,9410,9440,9440,9410,548
|
|
20231031,121700,166847250,9430,9430,9430,9430,0
|
|
20231031,121600,166847250,9430,9430,9430,9430,0
|
|
20231031,121500,166847250,9430,9430,9430,9420,73
|
|
20231031,121400,166159180,9460,9460,9460,9460,0
|
|
20231031,121300,166159180,9460,9460,9470,9430,388
|
|
20231031,121200,162497930,9470,9470,9470,9470,0
|
|
20231031,121100,162497930,9470,9470,9470,9470,0
|
|
20231031,121000,162497930,9470,9460,9470,9450,82
|
|
20231031,120900,161722250,9450,9450,9450,9450,0
|
|
20231031,120800,161722250,9450,9450,9450,9450,3
|
|
20231031,120700,161693900,9460,9450,9460,9440,408
|
|
20231031,120600,157839580,9450,9460,9460,9450,8
|
|
20231031,120500,157763910,9470,9470,9470,9460,89
|
|
20231031,120400,156921180,9460,9460,9460,9460,0
|
|
20231031,120300,156921180,9460,9470,9470,9460,174
|
|
20231031,120200,155273610,9470,9470,9470,9460,88
|
|
20231031,120100,154440360,9470,9470,9470,9470,0
|
|
20231031,120000,154440360,9470,9470,9470,9460,87
|
|
20231031,115900,153616570,9470,9470,9470,9460,105
|
|
20231031,115800,152622260,9470,9470,9470,9470,0
|
|
20231031,115700,152622260,9470,9460,9470,9460,33
|
|
20231031,115600,152310070,9460,9460,9460,9460,5
|
|
20231031,115500,152262770,9460,9460,9460,9460,0
|
|
20231031,115400,152262770,9460,9460,9460,9460,75
|
|
20231031,115300,151553270,9460,9460,9460,9460,0
|
|
20231031,115200,151553270,9460,9460,9460,9460,76
|
|
20231031,115100,150834310,9450,9460,9460,9450,53
|
|
20231031,115000,150333440,9460,9460,9460,9460,0
|
|
20231031,114900,150333440,9460,9460,9460,9450,82
|
|
20231031,114800,149557770,9460,9460,9460,9460,1
|
|
20231031,114700,149548310,9450,9450,9450,9450,19
|
|
20231031,114600,149368760,9440,9440,9440,9440,0
|
|
20231031,114500,149368760,9440,9440,9440,9440,0
|
|
20231031,114400,149368760,9440,9450,9450,9440,78
|
|
20231031,114300,148631680,9450,9450,9450,9450,76
|
|
20231031,114200,147913480,9440,9440,9440,9440,0
|
|
20231031,114100,147913480,9440,9440,9440,9440,0
|
|
20231031,114000,147913480,9440,9450,9450,9440,36
|
|
20231031,113900,147573460,9460,9460,9460,9460,76
|
|
20231031,113800,146854500,9450,9450,9450,9450,0
|
|
20231031,113700,146854500,9450,9450,9450,9450,0
|
|
20231031,113600,146854500,9450,9460,9460,9450,86
|
|
20231031,113500,146041040,9450,9450,9450,9450,0
|
|
20231031,113400,146041040,9450,9450,9450,9450,0
|
|
20231031,113300,146041040,9450,9460,9460,9450,87
|
|
20231031,113200,145218130,9450,9450,9450,9450,0
|
|
20231031,113100,145218130,9450,9460,9460,9450,113
|
|
20231031,113000,144149520,9440,9440,9440,9440,0
|
|
20231031,112900,144149520,9440,9440,9440,9440,0
|
|
20231031,112800,144149520,9440,9440,9440,9440,9
|
|
20231031,112700,144064560,9450,9450,9450,9450,0
|
|
20231031,112600,144064560,9450,9450,9460,9450,144
|
|
20231031,112500,142703000,9450,9460,9460,9450,56
|
|
20231031,112400,142173290,9460,9460,9460,9460,0
|
|
20231031,112300,142173290,9460,9470,9470,9460,87
|
|
20231031,112200,141349510,9460,9460,9460,9460,0
|
|
20231031,112100,141349510,9460,9460,9460,9460,0
|
|
20231031,112000,141349510,9460,9470,9470,9460,87
|
|
20231031,111900,140525720,9460,9470,9470,9460,122
|
|
20231031,111800,139370910,9470,9470,9470,9470,7
|
|
20231031,111700,139304620,9460,9460,9460,9460,0
|
|
20231031,111600,139304620,9460,9460,9460,9460,0
|
|
20231031,111500,139304620,9460,9460,9460,9460,5
|
|
20231031,111400,139257320,9450,9480,9480,9450,78
|
|
20231031,111300,138518230,9480,9480,9490,9480,41
|
|
20231031,111200,138129250,9480,9480,9480,9480,0
|
|
20231031,111100,138129250,9480,9480,9480,9480,3
|
|
20231031,111000,138100810,9490,9480,9490,9480,83
|
|
20231031,110900,137313200,9480,9480,9480,9480,0
|
|
20231031,110800,137313200,9480,9480,9480,9480,0
|
|
20231031,110700,137313200,9480,9480,9480,9480,67
|
|
20231031,110600,136678040,9470,9470,9470,9470,0
|
|
20231031,110500,136678040,9470,9490,9490,9470,469
|
|
20231031,110400,132233160,9480,9480,9480,9480,0
|
|
20231031,110300,132233160,9480,9480,9480,9480,0
|
|
20231031,110200,132233160,9480,9480,9480,9480,0
|
|
20231031,110100,132233160,9480,9500,9500,9480,287
|
|
20231031,110000,129509300,9500,9500,9500,9500,30
|
|
20231031,105900,129224300,9490,9500,9500,9490,171
|
|
20231031,105800,127600010,9490,9490,9490,9480,85
|
|
20231031,105700,126793450,9480,9490,9490,9480,57
|
|
20231031,105600,126252590,9460,9460,9460,9460,0
|
|
20231031,105500,126252590,9460,9460,9460,9460,0
|
|
20231031,105400,126252590,9460,9460,9460,9460,0
|
|
20231031,105300,126252590,9460,9460,9460,9460,0
|
|
20231031,105200,126252590,9460,9460,9460,9460,35
|
|
20231031,105100,125921490,9450,9450,9450,9450,0
|
|
20231031,105000,125921490,9450,9450,9450,9450,0
|
|
20231031,104900,125921490,9450,9460,9460,9450,86
|
|
20231031,104800,125108030,9450,9450,9450,9450,0
|
|
20231031,104700,125108030,9450,9450,9450,9450,2
|
|
20231031,104600,125089130,9450,9450,9450,9450,0
|
|
20231031,104500,125089130,9450,9450,9450,9450,0
|
|
20231031,104400,125089130,9450,9450,9450,9450,76
|
|
20231031,104300,124370930,9440,9440,9440,9440,0
|
|
20231031,104200,124370930,9440,9440,9440,9440,0
|
|
20231031,104100,124370930,9440,9450,9450,9440,199
|
|
20231031,104000,122490600,9440,9440,9440,9440,0
|
|
20231031,103900,122490600,9440,9440,9440,9440,61
|
|
20231031,103800,121914760,9420,9420,9420,9420,0
|
|
20231031,103700,121914760,9420,9420,9420,9420,0
|
|
20231031,103600,121914760,9420,9450,9450,9420,244
|
|
20231031,103500,119612260,9440,9440,9440,9440,10
|
|
20231031,103400,119517860,9450,9450,9450,9450,0
|
|
20231031,103300,119517860,9450,9450,9450,9450,75
|
|
20231031,103200,118809110,9440,9440,9440,9440,11
|
|
20231031,103100,118705270,9450,9450,9450,9450,76
|
|
20231031,103000,117987070,9440,9440,9440,9440,6
|
|
20231031,102900,117930430,9430,9430,9430,9430,0
|
|
20231031,102800,117930430,9430,9430,9430,9430,12
|
|
20231031,102700,117817270,9420,9420,9420,9420,0
|
|
20231031,102600,117817270,9420,9420,9420,9420,33
|
|
20231031,102500,117506410,9410,9410,9410,9410,0
|
|
20231031,102400,117506410,9410,9440,9440,9410,256
|
|
20231031,102300,115093150,9430,9430,9430,9430,0
|
|
20231031,102200,115093150,9430,9430,9430,9430,0
|
|
20231031,102100,115093150,9430,9430,9430,9430,0
|
|
20231031,102000,115093150,9430,9430,9430,9420,143
|
|
20231031,101900,113744730,9430,9440,9440,9430,35
|
|
20231031,101800,113414370,9440,9440,9440,9440,0
|
|
20231031,101700,113414370,9440,9440,9440,9440,2
|
|
20231031,101600,113395490,9420,9430,9430,9420,22
|
|
20231031,101500,113188040,9430,9440,9440,9430,86
|
|
20231031,101400,112376300,9430,9460,9460,9430,162
|
|
20231031,101300,110846480,9460,9460,9460,9450,211
|
|
20231031,101200,108851760,9460,9460,9460,9460,145
|
|
20231031,101100,107480060,9460,9460,9460,9460,0
|
|
20231031,101000,107480060,9460,9490,9490,9460,54
|
|
20231031,100900,106967720,9490,9490,9490,9490,30
|
|
20231031,100800,106683020,9490,9490,9490,9490,1
|
|
20231031,100700,106673530,9440,9440,9440,9440,0
|
|
20231031,100600,106673530,9440,9440,9440,9440,0
|
|
20231031,100500,106673530,9440,9450,9450,9440,153
|
|
20231031,100400,105228450,9440,9440,9440,9440,1
|
|
20231031,100300,105219010,9430,9430,9430,9430,1
|
|
20231031,100200,105209580,9420,9420,9420,9420,1
|
|
20231031,100100,105200160,9410,9420,9420,9410,2
|
|
20231031,100000,105181330,9410,9410,9410,9410,0
|
|
20231031,095900,105181330,9410,9400,9410,9400,57
|
|
20231031,095800,104645030,9400,9430,9430,9400,325
|
|
20231031,095700,101587030,9420,9410,9430,9410,6
|
|
20231031,095600,101530530,9400,9440,9440,9400,21
|
|
20231031,095500,101332890,9400,9400,9400,9400,2
|
|
20231031,095400,101314090,9410,9420,9420,9390,128
|
|
20231031,095300,100109430,9390,9430,9430,9390,1330
|
|
20231031,095200,87589220,9430,9430,9430,9430,0
|
|
20231031,095100,87589220,9430,9430,9430,9430,0
|
|
20231031,095000,87589220,9430,9440,9440,9430,170
|
|
20231031,094900,85985750,9430,9430,9430,9430,0
|
|
20231031,094800,85985750,9430,9440,9440,9430,80
|
|
20231031,094700,85230630,9440,9440,9440,9440,2
|
|
20231031,094600,85211750,9440,9440,9440,9440,1
|
|
20231031,094500,85202310,9420,9420,9420,9420,1
|
|
20231031,094400,85192890,9420,9440,9440,9420,162
|
|
20231031,094300,83665970,9440,9440,9440,9440,0
|
|
20231031,094200,83665970,9440,9470,9470,9440,2735
|
|
20231031,094100,57789400,9470,9500,9500,9470,536
|
|
20231031,094000,52708300,9490,9550,9550,9490,14
|
|
20231031,093900,52575260,9500,9560,9560,9500,73
|
|
20231031,093800,51881700,9500,9500,9500,9500,2
|
|
20231031,093700,51862700,9500,9500,9500,9500,1
|
|
20231031,093600,51853200,9500,9500,9500,9500,47
|
|
20231031,093500,51406700,9500,9500,9500,9500,5
|
|
20231031,093400,51359200,9470,9470,9470,9470,0
|
|
20231031,093300,51359200,9470,9490,9500,9470,84
|
|
20231031,093200,50562770,9480,9530,9530,9480,615
|
|
20231031,093100,44712330,9530,9570,9570,9530,4
|
|
20231031,093000,44674170,9530,9530,9530,9530,70
|
|
20231031,092900,44007070,9520,9570,9570,9520,103
|
|
20231031,092800,43024670,9560,9560,9560,9560,0
|
|
20231031,092700,43024670,9560,9560,9560,9560,0
|
|
20231031,092600,43024670,9560,9560,9560,9560,46
|
|
20231031,092500,42584910,9550,9540,9550,9540,32
|
|
20231031,092400,42279380,9540,9560,9560,9540,3
|
|
20231031,092300,42250740,9560,9610,9610,9540,731
|
|
20231031,092200,35247790,9610,9610,9610,9610,0
|
|
20231031,092100,35247790,9610,9610,9610,9610,12
|
|
20231031,092000,35132470,9610,9610,9610,9610,0
|
|
20231031,091900,35132470,9610,9620,9620,9610,341
|
|
20231031,091800,31854400,9620,9620,9620,9620,9
|
|
20231031,091700,31767820,9620,9620,9620,9620,17
|
|
20231031,091600,31604280,9620,9650,9650,9620,1032
|
|
20231031,091500,21661450,9650,9650,9650,9650,210
|
|
20231031,091400,19634950,9650,9660,9660,9650,298
|
|
20231031,091300,16758000,9660,9670,9670,9660,517
|
|
20231031,091200,11761290,9680,9680,9680,9680,2
|
|
20231031,091100,11741930,9670,9680,9680,9670,11
|
|
20231031,091000,11635470,9680,9690,9690,9680,248
|
|
20231031,090900,9234030,9700,9700,9700,9700,0
|
|
20231031,090800,9234030,9700,9690,9700,9690,362
|
|
20231031,090700,5725370,9690,9690,9690,9690,2
|
|
20231031,090600,5705990,9670,9670,9670,9670,0
|
|
20231031,090500,5705990,9670,9670,9690,9670,387
|
|
20231031,090400,1956940,9670,9670,9670,9670,0
|
|
20231031,090300,1956940,9670,9690,9690,9670,84
|
|
20231031,090200,1143260,9690,9690,9690,9670,112
|
|
20231031,090100,58200,9700,9700,9700,9700,0
|
|
20231031,090000,58200,9700,9700,9700,9700,6
|