641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,193800,977416910,3660,3660,3660,3660,4789
|
|
20231031,193700,977416910,3660,3660,3660,3660,0
|
|
20231031,193600,977416910,3660,3660,3660,3660,0
|
|
20231031,193500,977416910,3660,3660,3660,3660,0
|
|
20231031,193400,977416910,3660,3660,3660,3660,0
|
|
20231031,193300,977416910,3660,3660,3660,3660,0
|
|
20231031,193200,977416910,3660,3660,3660,3660,0
|
|
20231031,193100,977416910,3660,3660,3660,3660,0
|
|
20231031,193000,977416910,3660,3660,3660,3660,0
|
|
20231031,192900,977416910,3660,3660,3660,3660,0
|
|
20231031,192800,977416910,3660,3660,3660,3660,0
|
|
20231031,192700,977416910,3660,3660,3660,3660,0
|
|
20231031,192600,977416910,3660,3660,3660,3660,0
|
|
20231031,192500,977416910,3660,3660,3660,3660,0
|
|
20231031,192400,977416910,3660,3660,3660,3660,0
|
|
20231031,192300,977416910,3660,3660,3660,3660,0
|
|
20231031,192200,977416910,3660,3660,3660,3660,0
|
|
20231031,192100,977416910,3660,3660,3660,3660,0
|
|
20231031,192000,977416910,3660,3660,3660,3660,0
|
|
20231031,191900,977416910,3660,3660,3660,3660,0
|
|
20231031,191800,977416910,3660,3660,3660,3660,0
|
|
20231031,191700,977416910,3660,3660,3660,3660,0
|
|
20231031,191600,977416910,3660,3660,3660,3660,0
|
|
20231031,191500,977416910,3660,3660,3660,3660,0
|
|
20231031,191400,977416910,3660,3660,3660,3660,0
|
|
20231031,191300,977416910,3660,3660,3660,3660,0
|
|
20231031,191200,977416910,3660,3660,3660,3660,0
|
|
20231031,191100,977416910,3660,3660,3660,3660,0
|
|
20231031,191000,977416910,3660,3660,3660,3660,0
|
|
20231031,190900,977416910,3660,3660,3660,3660,0
|
|
20231031,190800,977416910,3660,3660,3660,3660,4789
|
|
20231031,190700,977416910,3660,3660,3660,3660,0
|
|
20231031,190600,977416910,3660,3660,3660,3660,0
|
|
20231031,190500,977416910,3660,3660,3660,3660,0
|
|
20231031,190400,977416910,3660,3660,3660,3660,0
|
|
20231031,190300,977416910,3660,3660,3660,3660,0
|
|
20231031,190200,977416910,3660,3660,3660,3660,0
|
|
20231031,190100,977416910,3660,3660,3660,3660,0
|
|
20231031,190000,977416910,3660,3660,3660,3660,0
|
|
20231031,185900,977416910,3660,3660,3660,3660,0
|
|
20231031,185800,977416910,3660,3660,3660,3660,0
|
|
20231031,185700,977416910,3660,3660,3660,3660,0
|
|
20231031,185600,977416910,3660,3660,3660,3660,0
|
|
20231031,185500,977416910,3660,3660,3660,3660,0
|
|
20231031,185400,977416910,3660,3660,3660,3660,0
|
|
20231031,185300,977416910,3660,3660,3660,3660,0
|
|
20231031,185200,977416910,3660,3660,3660,3660,0
|
|
20231031,185100,977416910,3660,3660,3660,3660,0
|
|
20231031,185000,977416910,3660,3660,3660,3660,0
|
|
20231031,184900,977416910,3660,3660,3660,3660,0
|
|
20231031,184800,977416910,3660,3660,3660,3660,0
|
|
20231031,184700,977416910,3660,3660,3660,3660,0
|
|
20231031,184600,977416910,3660,3660,3660,3660,0
|
|
20231031,184500,977416910,3660,3660,3660,3660,0
|
|
20231031,184400,977416910,3660,3660,3660,3660,0
|
|
20231031,184300,977416910,3660,3660,3660,3660,0
|
|
20231031,184200,977416910,3660,3660,3660,3660,0
|
|
20231031,184100,977416910,3660,3660,3660,3660,0
|
|
20231031,184000,977416910,3660,3660,3660,3660,0
|
|
20231031,183900,977416910,3660,3660,3660,3660,0
|
|
20231031,183800,977416910,3660,3660,3660,3660,4789
|
|
20231031,183700,977416910,3660,3660,3660,3660,0
|
|
20231031,183600,977416910,3660,3660,3660,3660,0
|
|
20231031,183500,977416910,3660,3660,3660,3660,0
|
|
20231031,183400,977416910,3660,3660,3660,3660,0
|
|
20231031,183300,977416910,3660,3660,3660,3660,0
|
|
20231031,183200,977416910,3660,3660,3660,3660,0
|
|
20231031,183100,977416910,3660,3660,3660,3660,0
|
|
20231031,183000,977416910,3660,3660,3660,3660,0
|
|
20231031,182900,977416910,3660,3660,3660,3660,0
|
|
20231031,182800,977416910,3660,3660,3660,3660,0
|
|
20231031,182700,977416910,3660,3660,3660,3660,0
|
|
20231031,182600,977416910,3660,3660,3660,3660,0
|
|
20231031,182500,977416910,3660,3660,3660,3660,0
|
|
20231031,182400,977416910,3660,3660,3660,3660,0
|
|
20231031,182300,977416910,3660,3660,3660,3660,0
|
|
20231031,182200,977416910,3660,3660,3660,3660,0
|
|
20231031,182100,977416910,3660,3660,3660,3660,0
|
|
20231031,182000,977416910,3660,3660,3660,3660,0
|
|
20231031,181900,977416910,3660,3660,3660,3660,0
|
|
20231031,181800,977416910,3660,3660,3660,3660,0
|
|
20231031,181700,977416910,3660,3660,3660,3660,0
|
|
20231031,181600,977416910,3660,3660,3660,3660,0
|
|
20231031,181500,977416910,3660,3660,3660,3660,0
|
|
20231031,181400,977416910,3660,3660,3660,3660,0
|
|
20231031,181300,977416910,3660,3660,3660,3660,0
|
|
20231031,181200,977416910,3660,3660,3660,3660,0
|
|
20231031,181100,977416910,3660,3660,3660,3660,0
|
|
20231031,181000,977416910,3660,3660,3660,3660,0
|
|
20231031,180900,977416910,3660,3660,3660,3660,0
|
|
20231031,180800,977416910,3660,3660,3660,3660,4789
|
|
20231031,180700,977416910,3660,3660,3660,3660,0
|
|
20231031,180600,977416910,3660,3660,3660,3660,0
|
|
20231031,180500,977416910,3660,3660,3660,3660,0
|
|
20231031,180400,977416910,3660,3660,3660,3660,0
|
|
20231031,180300,977416910,3660,3660,3660,3660,0
|
|
20231031,180200,977416910,3660,3660,3660,3660,0
|
|
20231031,180100,977416910,3660,3660,3660,3660,0
|
|
20231031,180000,977416910,3660,3660,3660,3660,0
|
|
20231031,175900,977416910,3660,3660,3660,3660,0
|
|
20231031,175800,977416910,3660,3660,3660,3660,0
|
|
20231031,175700,977416910,3660,3660,3660,3660,0
|
|
20231031,175600,977416910,3660,3660,3660,3660,0
|
|
20231031,175500,977416910,3660,3660,3660,3660,0
|
|
20231031,175400,977416910,3660,3660,3660,3660,0
|
|
20231031,175300,977416910,3660,3660,3660,3660,0
|
|
20231031,175200,977416910,3660,3660,3660,3660,0
|
|
20231031,175100,977416910,3660,3660,3660,3660,0
|
|
20231031,175000,977416910,3660,3660,3660,3660,0
|
|
20231031,174900,977416910,3660,3660,3660,3660,0
|
|
20231031,174800,977416910,3660,3660,3660,3660,0
|
|
20231031,174700,977416910,3660,3660,3660,3660,0
|
|
20231031,174600,977416910,3660,3660,3660,3660,0
|
|
20231031,174500,977416910,3660,3660,3660,3660,0
|
|
20231031,174400,977416910,3660,3660,3660,3660,0
|
|
20231031,174300,977416910,3660,3660,3660,3660,0
|
|
20231031,174200,977416910,3660,3660,3660,3660,0
|
|
20231031,174100,977416910,3660,3660,3660,3660,0
|
|
20231031,174000,977416910,3660,3660,3660,3660,0
|
|
20231031,173900,977416910,3660,3660,3660,3660,0
|
|
20231031,173800,977416910,3660,3660,3660,3660,4789
|
|
20231031,173700,977416910,3660,3660,3660,3660,0
|
|
20231031,173600,977416910,3660,3660,3660,3660,0
|
|
20231031,173500,977416910,3660,3660,3660,3660,0
|
|
20231031,173400,977416910,3660,3660,3660,3660,0
|
|
20231031,173300,977416910,3660,3660,3660,3660,0
|
|
20231031,173200,977416910,3660,3660,3660,3660,0
|
|
20231031,173100,977416910,3660,3660,3660,3660,0
|
|
20231031,173000,977416910,3660,3660,3660,3660,0
|
|
20231031,172900,977416910,3660,3660,3660,3660,0
|
|
20231031,172800,977416910,3660,3660,3660,3660,0
|
|
20231031,172700,977416910,3660,3660,3660,3660,0
|
|
20231031,172600,977416910,3660,3660,3660,3660,0
|
|
20231031,172500,977416910,3660,3660,3660,3660,0
|
|
20231031,172400,977416910,3660,3660,3660,3660,0
|
|
20231031,172300,977416910,3660,3660,3660,3660,0
|
|
20231031,172200,977416910,3660,3660,3660,3660,0
|
|
20231031,172100,977416910,3660,3660,3660,3660,0
|
|
20231031,172000,977416910,3660,3660,3660,3660,0
|
|
20231031,171900,977416910,3660,3660,3660,3660,0
|
|
20231031,171800,977416910,3660,3660,3660,3660,0
|
|
20231031,171700,977416910,3660,3660,3660,3660,0
|
|
20231031,171600,977416910,3660,3660,3660,3660,0
|
|
20231031,171500,977416910,3660,3660,3660,3660,0
|
|
20231031,171400,977416910,3660,3660,3660,3660,0
|
|
20231031,171300,977416910,3660,3660,3660,3660,0
|
|
20231031,171200,977416910,3660,3660,3660,3660,0
|
|
20231031,171100,977416910,3660,3660,3660,3660,0
|
|
20231031,171000,977416910,3660,3660,3660,3660,0
|
|
20231031,170900,977416910,3660,3660,3660,3660,0
|
|
20231031,170800,977416910,3660,3660,3660,3660,4789
|
|
20231031,170700,977416910,3660,3660,3660,3660,0
|
|
20231031,170600,977416910,3660,3660,3660,3660,0
|
|
20231031,170500,977416910,3660,3660,3660,3660,0
|
|
20231031,170400,977416910,3660,3660,3660,3660,0
|
|
20231031,170300,977416910,3660,3660,3660,3660,0
|
|
20231031,170200,977416910,3660,3660,3660,3660,0
|
|
20231031,170100,977416910,3660,3660,3660,3660,0
|
|
20231031,170000,977416910,3660,3660,3660,3660,0
|
|
20231031,165900,977416910,3660,3660,3660,3660,0
|
|
20231031,165800,977416910,3660,3660,3660,3660,0
|
|
20231031,165700,977416910,3660,3660,3660,3660,0
|
|
20231031,165600,977416910,3660,3660,3660,3660,0
|
|
20231031,165500,977416910,3660,3660,3660,3660,0
|
|
20231031,165400,977416910,3660,3660,3660,3660,0
|
|
20231031,165300,977416910,3660,3660,3660,3660,0
|
|
20231031,165200,977416910,3660,3660,3660,3660,0
|
|
20231031,165100,977416910,3660,3660,3660,3660,0
|
|
20231031,165000,977416910,3660,3660,3660,3660,0
|
|
20231031,164900,977416910,3660,3660,3660,3660,0
|
|
20231031,164800,977416910,3660,3660,3660,3660,0
|
|
20231031,164700,977416910,3660,3660,3660,3660,0
|
|
20231031,164600,977416910,3660,3660,3660,3660,0
|
|
20231031,164500,977416910,3660,3660,3660,3660,0
|
|
20231031,164400,977416910,3660,3660,3660,3660,0
|
|
20231031,164300,977416910,3660,3660,3660,3660,0
|
|
20231031,164200,977416910,3660,3660,3660,3660,0
|
|
20231031,164100,977416910,3660,3660,3660,3660,0
|
|
20231031,164000,977416910,3660,3660,3660,3660,0
|
|
20231031,163900,977416910,3660,3660,3660,3660,0
|
|
20231031,163800,977416910,3660,3660,3660,3660,4789
|
|
20231031,163700,977416910,3660,3660,3660,3660,0
|
|
20231031,163600,977416910,3660,3660,3660,3660,0
|
|
20231031,163500,977416910,3660,3660,3660,3660,0
|
|
20231031,163400,977416910,3660,3660,3660,3660,0
|
|
20231031,163300,977416910,3660,3660,3660,3660,0
|
|
20231031,163200,977416910,3660,3660,3660,3660,0
|
|
20231031,163100,977416910,3660,3660,3660,3660,0
|
|
20231031,163000,977416910,3660,3660,3660,3660,0
|
|
20231031,162900,977416910,3660,3660,3660,3660,0
|
|
20231031,162800,977416910,3660,3660,3660,3660,0
|
|
20231031,162700,977416910,3660,3660,3660,3660,0
|
|
20231031,162600,977416910,3660,3660,3660,3660,0
|
|
20231031,162500,977416910,3660,3660,3660,3660,0
|
|
20231031,162400,977416910,3660,3660,3660,3660,0
|
|
20231031,162300,977416910,3660,3660,3660,3660,0
|
|
20231031,162200,977416910,3660,3660,3660,3660,0
|
|
20231031,162100,977416910,3660,3660,3660,3660,0
|
|
20231031,162000,977416910,3660,3660,3660,3660,0
|
|
20231031,161900,977416910,3660,3660,3660,3660,0
|
|
20231031,161800,977416910,3660,3660,3660,3660,0
|
|
20231031,161700,977416910,3660,3660,3660,3660,0
|
|
20231031,161600,977416910,3660,3660,3660,3660,0
|
|
20231031,161500,977416910,3660,3660,3660,3660,0
|
|
20231031,161400,977416910,3660,3660,3660,3660,0
|
|
20231031,161300,977416910,3660,3660,3660,3660,0
|
|
20231031,161200,977416910,3660,3660,3660,3660,0
|
|
20231031,161100,977416910,3660,3660,3660,3660,0
|
|
20231031,161000,977416910,3660,3660,3660,3660,0
|
|
20231031,160900,977416910,3660,3660,3660,3660,0
|
|
20231031,160800,977416910,3660,3660,3660,3660,4789
|
|
20231031,160700,977416910,3660,3660,3660,3660,0
|
|
20231031,160600,977416910,3660,3660,3660,3660,0
|
|
20231031,160500,977416910,3660,3660,3660,3660,0
|
|
20231031,160400,977416910,3660,3660,3660,3660,0
|
|
20231031,160300,977416910,3660,3660,3660,3660,0
|
|
20231031,160200,977416910,3660,3660,3660,3660,0
|
|
20231031,160100,977416910,3660,3660,3660,3660,0
|
|
20231031,160000,977416910,3660,3660,3660,3660,0
|
|
20231031,155900,977416910,3660,3660,3660,3660,0
|
|
20231031,155800,977416910,3660,3660,3660,3660,0
|
|
20231031,155700,977416910,3660,3660,3660,3660,0
|
|
20231031,155600,977416910,3660,3660,3660,3660,0
|
|
20231031,155500,977416910,3660,3660,3660,3660,0
|
|
20231031,155400,977416910,3660,3660,3660,3660,0
|
|
20231031,155300,977416910,3660,3660,3660,3660,0
|
|
20231031,155200,977416910,3660,3660,3660,3660,0
|
|
20231031,155100,977416910,3660,3660,3660,3660,0
|
|
20231031,155000,977416910,3660,3660,3660,3660,0
|
|
20231031,154900,977416910,3660,3660,3660,3660,0
|
|
20231031,154800,977416910,3660,3660,3660,3660,0
|
|
20231031,154700,977416910,3660,3660,3660,3660,0
|
|
20231031,154600,977416910,3660,3660,3660,3660,0
|
|
20231031,154500,977416910,3660,3660,3660,3660,0
|
|
20231031,154400,977416910,3660,3660,3660,3660,0
|
|
20231031,154300,977416910,3660,3660,3660,3660,0
|
|
20231031,154200,977416910,3660,3660,3660,3660,0
|
|
20231031,154100,977416910,3660,3660,3660,3660,0
|
|
20231031,154000,977416910,3660,3660,3660,3660,0
|
|
20231031,153900,977416910,3660,3660,3660,3660,0
|
|
20231031,153800,977416910,3660,3660,3660,3660,4789
|
|
20231031,153700,977416910,3660,3660,3660,3660,0
|
|
20231031,153600,977416910,3660,3660,3660,3660,0
|
|
20231031,153500,977416910,3660,3660,3660,3660,0
|
|
20231031,153400,977416910,3660,3660,3660,3660,0
|
|
20231031,153300,977416910,3660,3660,3660,3660,0
|
|
20231031,153200,977416910,3660,3660,3660,3660,0
|
|
20231031,153100,977416910,3660,3660,3660,3660,0
|
|
20231031,153000,977416910,3660,3660,3660,3660,4789
|
|
20231031,152900,959889170,3660,3660,3660,3660,0
|
|
20231031,152800,959889170,3660,3660,3660,3660,0
|
|
20231031,152700,959889170,3660,3660,3660,3660,0
|
|
20231031,152600,959889170,3660,3660,3660,3660,0
|
|
20231031,152500,959889170,3660,3660,3660,3660,0
|
|
20231031,152400,959889170,3660,3660,3660,3660,0
|
|
20231031,152300,959889170,3660,3660,3660,3660,0
|
|
20231031,152200,959889170,3660,3660,3660,3660,0
|
|
20231031,152100,959889170,3660,3660,3660,3660,0
|
|
20231031,152000,959889170,3660,3660,3660,3660,0
|
|
20231031,151900,959889170,3660,3665,3670,3660,282
|
|
20231031,151800,958855990,3665,3665,3665,3665,300
|
|
20231031,151700,957756490,3660,3660,3660,3660,937
|
|
20231031,151600,954327070,3665,3670,3675,3660,1942
|
|
20231031,151500,947206350,3675,3665,3675,3665,344
|
|
20231031,151400,945943605,3675,3660,3675,3660,1774
|
|
20231031,151300,939431660,3670,3660,3670,3660,61
|
|
20231031,151200,939208090,3660,3660,3670,3660,1622
|
|
20231031,151100,933256905,3655,3655,3655,3655,0
|
|
20231031,151000,933256905,3655,3655,3655,3655,0
|
|
20231031,150900,933256905,3655,3650,3655,3650,671
|
|
20231031,150800,930804465,3645,3655,3655,3645,622
|
|
20231031,150700,928536110,3650,3660,3665,3650,1602
|
|
20231031,150600,922679345,3660,3660,3660,3660,0
|
|
20231031,150500,922679345,3660,3660,3660,3660,550
|
|
20231031,150400,920666345,3670,3670,3670,3670,0
|
|
20231031,150300,920666345,3670,3670,3670,3670,1
|
|
20231031,150200,920662675,3655,3655,3655,3655,0
|
|
20231031,150100,920662675,3655,3665,3665,3655,208
|
|
20231031,150000,919900365,3665,3665,3665,3665,0
|
|
20231031,145900,919900365,3665,3670,3670,3665,18
|
|
20231031,145800,919834380,3670,3670,3670,3670,27
|
|
20231031,145700,919735290,3670,3670,3670,3670,275
|
|
20231031,145600,918726040,3670,3665,3670,3660,1128
|
|
20231031,145500,914591855,3665,3660,3665,3660,10
|
|
20231031,145400,914555225,3660,3660,3660,3660,0
|
|
20231031,145300,914555225,3660,3660,3660,3660,1034
|
|
20231031,145200,910770785,3650,3650,3650,3650,149
|
|
20231031,145100,910226935,3660,3660,3660,3660,1
|
|
20231031,145000,910223275,3660,3660,3660,3660,220
|
|
20231031,144900,909418075,3655,3670,3670,3655,334
|
|
20231031,144800,908192720,3660,3660,3665,3660,5135
|
|
20231031,144700,889397500,3660,3660,3660,3660,0
|
|
20231031,144600,889397500,3660,3655,3660,3655,3459
|
|
20231031,144500,876746725,3660,3660,3660,3660,2806
|
|
20231031,144400,866476765,3665,3655,3665,3655,5347
|
|
20231031,144300,846923315,3650,3655,3655,3650,397
|
|
20231031,144200,845474260,3640,3640,3640,3640,0
|
|
20231031,144100,845474260,3640,3640,3640,3640,0
|
|
20231031,144000,845474260,3640,3640,3640,3640,0
|
|
20231031,143900,845474260,3640,3650,3650,3640,1556
|
|
20231031,143800,839802005,3655,3655,3655,3655,546
|
|
20231031,143700,837806375,3655,3660,3690,3655,3670
|
|
20231031,143600,824296050,3660,3650,3660,3640,2962
|
|
20231031,143500,813485455,3640,3645,3645,3640,558
|
|
20231031,143400,811451605,3660,3640,3690,3635,3296
|
|
20231031,143300,799324415,3635,3635,3635,3635,744
|
|
20231031,143200,796619975,3630,3640,3640,3625,5032
|
|
20231031,143100,778328105,3645,3635,3820,3625,8602
|
|
20231031,143000,746505965,3635,3605,3655,3605,4517
|
|
20231031,142900,730093800,3605,3605,3615,3605,343
|
|
20231031,142800,728854505,3605,3605,3605,3605,582
|
|
20231031,142700,726756395,3605,3620,3625,3605,2910
|
|
20231031,142600,716228385,3620,3615,3645,3605,2349
|
|
20231031,142500,707727195,3625,3600,3660,3600,9516
|
|
20231031,142400,673071435,3600,3590,3600,3590,2898
|
|
20231031,142300,662651620,3590,3550,3590,3550,729
|
|
20231031,142200,660043385,3550,3550,3550,3550,139
|
|
20231031,142100,659549935,3555,3545,3555,3545,103
|
|
20231031,142000,659184645,3545,3545,3545,3545,103
|
|
20231031,141900,658819510,3550,3550,3550,3550,88
|
|
20231031,141800,658507110,3550,3550,3550,3545,113
|
|
20231031,141700,658106395,3550,3550,3550,3550,116
|
|
20231031,141600,657694595,3550,3550,3550,3550,98
|
|
20231031,141500,657346695,3550,3550,3550,3550,101
|
|
20231031,141400,656988145,3550,3550,3550,3550,87
|
|
20231031,141300,656679295,3550,3550,3550,3550,100
|
|
20231031,141200,656324295,3550,3550,3550,3550,266
|
|
20231031,141100,655379995,3545,3545,3545,3545,148
|
|
20231031,141000,654855335,3550,3550,3550,3545,96
|
|
20231031,140900,654514915,3545,3550,3550,3545,986
|
|
20231031,140800,651016995,3550,3550,3550,3550,126
|
|
20231031,140700,650569695,3550,3550,3550,3550,178
|
|
20231031,140600,649937795,3550,3550,3550,3550,967
|
|
20231031,140500,646504945,3550,3550,3550,3550,118
|
|
20231031,140400,646086045,3550,3550,3550,3550,86
|
|
20231031,140300,645780745,3550,3555,3555,3550,2100
|
|
20231031,140200,638323295,3555,3555,3555,3555,3084
|
|
20231031,140100,627359675,3555,3555,3555,3555,113
|
|
20231031,140000,626957960,3555,3560,3560,3555,1042
|
|
20231031,135900,623248525,3555,3555,3555,3555,121
|
|
20231031,135800,622818370,3555,3560,3560,3555,990
|
|
20231031,135700,619298105,3560,3560,3560,3560,117
|
|
20231031,135600,618881585,3560,3560,3560,3560,70
|
|
20231031,135500,618632385,3560,3560,3560,3560,115
|
|
20231031,135400,618222985,3560,3560,3560,3560,177
|
|
20231031,135300,617592865,3560,3560,3560,3560,102
|
|
20231031,135200,617229745,3560,3560,3560,3560,100
|
|
20231031,135100,616873745,3560,3555,3560,3555,136
|
|
20231031,135000,616389885,3560,3560,3560,3555,78
|
|
20231031,134900,616112430,3555,3555,3560,3555,294
|
|
20231031,134800,615067075,3555,3555,3555,3555,116
|
|
20231031,134700,614654695,3555,3555,3555,3555,256
|
|
20231031,134600,613744615,3555,3555,3555,3555,70
|
|
20231031,134500,613495765,3555,3555,3555,3555,107
|
|
20231031,134400,613115380,3555,3555,3555,3555,102
|
|
20231031,134300,612752770,3560,3560,3560,3555,181
|
|
20231031,134200,612108620,3560,3560,3560,3560,1400
|
|
20231031,134100,607124620,3560,3560,3565,3560,214
|
|
20231031,134000,606362280,3560,3560,3560,3560,893
|
|
20231031,133900,603183200,3560,3560,3560,3560,99
|
|
20231031,133800,602830760,3560,3560,3560,3560,1228
|
|
20231031,133700,598459080,3560,3560,3560,3560,95
|
|
20231031,133600,598120880,3560,3560,3560,3560,76
|
|
20231031,133500,597850320,3560,3560,3560,3560,109
|
|
20231031,133400,597462280,3560,3565,3565,3560,349
|
|
20231031,133300,596218675,3565,3565,3565,3565,94
|
|
20231031,133200,595883565,3565,3565,3565,3565,103
|
|
20231031,133100,595516370,3565,3565,3570,3565,2272
|
|
20231031,133000,587416665,3560,3560,3560,3560,143
|
|
20231031,132900,586907585,3560,3560,3560,3560,15417
|
|
20231031,132800,532023065,3560,3565,3565,3560,111
|
|
20231031,132700,531627655,3565,3570,3570,3565,82
|
|
20231031,132600,531335225,3570,3570,3570,3570,82
|
|
20231031,132500,531042485,3575,3570,3575,3570,123
|
|
20231031,132400,530603325,3570,3570,3570,3570,101
|
|
20231031,132300,530242755,3570,3575,3575,3570,311
|
|
20231031,132200,529131165,3575,3575,3575,3575,106
|
|
20231031,132100,528752215,3575,3575,3575,3575,102
|
|
20231031,132000,528387565,3575,3575,3580,3575,104
|
|
20231031,131900,528015755,3575,3580,3590,3575,314
|
|
20231031,131800,526890220,3575,3575,3575,3575,194
|
|
20231031,131700,526196670,3575,3575,3575,3575,160
|
|
20231031,131600,525624670,3575,3575,3575,3575,55
|
|
20231031,131500,525428045,3580,3575,3580,3575,225
|
|
20231031,131400,524623120,3580,3590,3610,3580,77
|
|
20231031,131300,524346760,3615,3570,3615,3570,139
|
|
20231031,131200,523849075,3570,3565,3570,3565,282
|
|
20231031,131100,522843525,3575,3565,3575,3565,120
|
|
20231031,131000,522415635,3565,3570,3570,3565,80
|
|
20231031,130900,522130270,3570,3570,3570,3565,118
|
|
20231031,130800,521709330,3570,3570,3570,3570,85
|
|
20231031,130700,521405880,3570,3570,3570,3570,115
|
|
20231031,130600,520995330,3575,3575,3575,3570,1146
|
|
20231031,130500,516904025,3575,3580,3580,3575,110
|
|
20231031,130400,516510305,3580,3580,3580,3580,82
|
|
20231031,130300,516216745,3585,3590,3590,3585,1414
|
|
20231031,130200,511140625,3590,3590,3590,3590,112
|
|
20231031,130100,510738545,3590,3590,3605,3590,88
|
|
20231031,130000,510422460,3585,3590,3605,3585,148
|
|
20231031,125900,509890935,3590,3570,3590,3570,169
|
|
20231031,125800,509286040,3570,3570,3570,3570,125
|
|
20231031,125700,508839790,3570,3575,3575,3570,108
|
|
20231031,125600,508454065,3575,3570,3575,3570,99
|
|
20231031,125500,508100425,3565,3565,3565,3565,73
|
|
20231031,125400,507840180,3565,3560,3565,3560,174
|
|
20231031,125300,507220310,3560,3560,3560,3560,92
|
|
20231031,125200,506892790,3560,3560,3565,3560,117
|
|
20231031,125100,506476185,3560,3560,3560,3560,77
|
|
20231031,125000,506202065,3560,3560,3560,3560,104
|
|
20231031,124900,505831825,3560,3560,3560,3560,88
|
|
20231031,124800,505518545,3560,3560,3560,3560,400
|
|
20231031,124700,504094545,3560,3565,3565,3560,1073
|
|
20231031,124600,500272190,3565,3575,3575,3565,1065
|
|
20231031,124500,496469320,3575,3570,3575,3570,103
|
|
20231031,124400,496101555,3570,3575,3575,3570,116
|
|
20231031,124300,495687005,3575,3570,3575,3570,111
|
|
20231031,124200,495290260,3570,3575,3575,3570,197
|
|
20231031,124100,494586490,3575,3575,3575,3575,59
|
|
20231031,124000,494375565,3575,3585,3585,3575,2086
|
|
20231031,123900,486908520,3585,3585,3585,3585,211
|
|
20231031,123800,486152085,3595,3590,3595,3590,290
|
|
20231031,123700,485110975,3590,3590,3590,3590,109
|
|
20231031,123600,484719665,3590,3590,3590,3590,88
|
|
20231031,123500,484403745,3590,3590,3590,3590,203
|
|
20231031,123400,483674975,3590,3585,3590,3585,129
|
|
20231031,123300,483211935,3585,3590,3590,3585,90
|
|
20231031,123200,482889005,3585,3585,3585,3585,232
|
|
20231031,123100,482057285,3585,3575,3585,3575,544
|
|
20231031,123000,480108495,3570,3560,3570,3560,116
|
|
20231031,122900,479694635,3565,3560,3565,3560,103
|
|
20231031,122800,479327725,3560,3565,3565,3560,220
|
|
20231031,122700,478544470,3565,3565,3565,3560,113
|
|
20231031,122600,478141775,3560,3560,3565,3560,112
|
|
20231031,122500,477742940,3560,3560,3565,3560,119
|
|
20231031,122400,477319010,3560,3560,3560,3560,181
|
|
20231031,122300,476674650,3560,3560,3560,3560,68
|
|
20231031,122200,476432570,3560,3560,3560,3560,117
|
|
20231031,122100,476016050,3560,3560,3560,3560,112
|
|
20231031,122000,475617330,3560,3560,3560,3560,89
|
|
20231031,121900,475300490,3560,3560,3560,3560,91
|
|
20231031,121800,474976530,3565,3555,3565,3555,917
|
|
20231031,121700,471709315,3555,3555,3555,3555,98
|
|
20231031,121600,471360925,3555,3555,3555,3555,97
|
|
20231031,121500,471016090,3560,3555,3560,3555,154
|
|
20231031,121400,470468545,3555,3555,3555,3555,74
|
|
20231031,121300,470205475,3555,3570,3570,3555,2522
|
|
20231031,121200,461227685,3570,3575,3575,3570,1363
|
|
20231031,121100,456356695,3575,3575,3575,3575,115
|
|
20231031,121000,455945570,3575,3575,3575,3575,547
|
|
20231031,120900,453990045,3575,3575,3575,3575,330
|
|
20231031,120800,452810295,3575,3580,3580,3575,386
|
|
20231031,120700,451428495,3580,3580,3580,3580,102
|
|
20231031,120600,451063335,3580,3580,3580,3580,76
|
|
20231031,120500,450791255,3580,3580,3580,3580,196
|
|
20231031,120400,450089575,3580,3580,3580,3580,128
|
|
20231031,120300,449631335,3580,3580,3580,3580,92
|
|
20231031,120200,449301975,3580,3580,3580,3580,117
|
|
20231031,120100,448883115,3580,3580,3580,3580,256
|
|
20231031,120000,447966635,3580,3575,3580,3575,149
|
|
20231031,115900,447433545,3590,3580,3590,3580,2910
|
|
20231031,115800,437012370,3575,3585,3585,3575,313
|
|
20231031,115700,435891500,3580,3580,3580,3580,75
|
|
20231031,115600,435623000,3580,3580,3580,3580,87
|
|
20231031,115500,435311540,3580,3580,3580,3580,161
|
|
20231031,115400,434735160,3580,3585,3585,3580,283
|
|
20231031,115300,433721095,3585,3590,3590,3585,1080
|
|
20231031,115200,429848440,3590,3590,3590,3590,145
|
|
20231031,115100,429327890,3590,3595,3595,3590,574
|
|
20231031,115000,427265515,3595,3595,3595,3595,571
|
|
20231031,114900,425212770,3595,3595,3595,3595,114
|
|
20231031,114800,424802940,3595,3600,3600,3595,602
|
|
20231031,114700,422635810,3600,3600,3600,3600,785
|
|
20231031,114600,419809810,3600,3600,3600,3600,103
|
|
20231031,114500,419439010,3600,3600,3600,3600,100
|
|
20231031,114400,419079010,3600,3600,3600,3600,579
|
|
20231031,114300,416994610,3600,3600,3610,3600,563
|
|
20231031,114200,414963045,3600,3600,3600,3600,357
|
|
20231031,114100,413677845,3600,3600,3600,3600,348
|
|
20231031,114000,412425045,3600,3600,3600,3600,74
|
|
20231031,113900,412158645,3605,3605,3605,3605,78
|
|
20231031,113800,411877455,3605,3615,3625,3605,94
|
|
20231031,113700,411538165,3610,3600,3610,3600,184
|
|
20231031,113600,410875385,3600,3600,3600,3600,109
|
|
20231031,113500,410482985,3600,3605,3605,3600,95
|
|
20231031,113400,410140980,3605,3605,3605,3605,93
|
|
20231031,113300,409805715,3605,3605,3605,3605,72
|
|
20231031,113200,409546155,3605,3605,3605,3605,120
|
|
20231031,113100,409113555,3605,3605,3605,3605,137
|
|
20231031,113000,408619670,3605,3605,3605,3605,58
|
|
20231031,112900,408410580,3605,3610,3610,3605,133
|
|
20231031,112800,407930860,3610,3605,3610,3605,139
|
|
20231031,112700,407429730,3605,3605,3605,3605,99
|
|
20231031,112600,407072835,3605,3605,3605,3605,85
|
|
20231031,112500,406766410,3600,3600,3605,3600,375
|
|
20231031,112400,405414910,3600,3600,3600,3600,119
|
|
20231031,112300,404986510,3600,3600,3600,3600,87
|
|
20231031,112200,404673310,3600,3600,3600,3600,96
|
|
20231031,112100,404327710,3600,3600,3600,3600,76
|
|
20231031,112000,404054110,3600,3605,3605,3600,92
|
|
20231031,111900,403722880,3600,3605,3610,3600,111
|
|
20231031,111800,403323000,3605,3605,3610,3605,143
|
|
20231031,111700,402807425,3610,3605,3610,3605,161
|
|
20231031,111600,402226735,3605,3610,3610,3595,10857
|
|
20231031,111500,363107380,3610,3615,3615,3610,127
|
|
20231031,111400,362648850,3610,3610,3615,3605,121
|
|
20231031,111300,362212090,3615,3610,3615,3610,268
|
|
20231031,111200,361243670,3615,3610,3615,3605,400
|
|
20231031,111100,359798330,3610,3610,3615,3610,89
|
|
20231031,111000,359477010,3610,3605,3610,3605,1050
|
|
20231031,110900,355687210,3605,3615,3615,3600,15198
|
|
20231031,110800,300868820,3620,3620,3625,3615,192
|
|
20231031,110700,300173990,3620,3620,3625,3620,182
|
|
20231031,110600,299515085,3620,3625,3630,3620,1186
|
|
20231031,110500,295211775,3625,3625,3630,3620,179
|
|
20231031,110400,294563300,3625,3630,3630,3620,303
|
|
20231031,110300,293464940,3620,3620,3625,3620,72
|
|
20231031,110200,293204265,3625,3630,3630,3620,644
|
|
20231031,110100,290869800,3630,3625,3630,3620,478
|
|
20231031,110000,289135515,3620,3620,3625,3615,128
|
|
20231031,105900,288672205,3620,3615,3620,3615,83
|
|
20231031,105800,288372090,3615,3625,3625,3615,25
|
|
20231031,105700,288281580,3625,3615,3625,3615,352
|
|
20231031,105600,287007810,3615,3615,3645,3615,90
|
|
20231031,105500,286682230,3615,3615,3620,3615,166
|
|
20231031,105400,286082105,3620,3615,3620,3615,93
|
|
20231031,105300,285745840,3635,3615,3635,3615,581
|
|
20231031,105200,283643150,3610,3610,3610,3605,115
|
|
20231031,105100,283228210,3615,3610,3615,3605,108
|
|
20231031,105000,282838425,3610,3610,3615,3605,130
|
|
20231031,104900,282369255,3610,3605,3610,3605,85
|
|
20231031,104800,282062490,3610,3610,3610,3605,448
|
|
20231031,104700,280445760,3610,3620,3625,3610,4049
|
|
20231031,104600,265798375,3620,3620,3620,3620,73
|
|
20231031,104500,265534115,3625,3620,3625,3620,98
|
|
20231031,104400,265179315,3620,3620,3620,3620,131
|
|
20231031,104300,264705095,3620,3620,3620,3620,71
|
|
20231031,104200,264448075,3620,3615,3620,3615,143
|
|
20231031,104100,263930770,3615,3615,3615,3615,159
|
|
20231031,104000,263355985,3615,3615,3615,3615,65
|
|
20231031,103900,263121010,3615,3615,3615,3615,224
|
|
20231031,103800,262311250,3615,3615,3615,3615,139
|
|
20231031,103700,261808765,3615,3615,3615,3615,94
|
|
20231031,103600,261468955,3620,3615,3620,3615,77
|
|
20231031,103500,261190460,3615,3615,3615,3615,110
|
|
20231031,103400,260792810,3615,3615,3615,3615,90
|
|
20231031,103300,260467460,3615,3615,3615,3615,105
|
|
20231031,103200,260087885,3615,3615,3615,3615,119
|
|
20231031,103100,259657700,3615,3615,3615,3615,98
|
|
20231031,103000,259303430,3625,3615,3625,3615,80
|
|
20231031,102900,259014025,3620,3620,3625,3620,108
|
|
20231031,102800,258623060,3615,3620,3620,3615,265
|
|
20231031,102700,257664950,3615,3610,3615,3610,293
|
|
20231031,102600,256606185,3610,3605,3610,3605,294
|
|
20231031,102500,255545080,3610,3610,3610,3610,992
|
|
20231031,102400,251963960,3610,3610,3610,3610,97
|
|
20231031,102300,251613790,3615,3605,3615,3605,141
|
|
20231031,102200,251104915,3605,3605,3625,3605,141
|
|
20231031,102100,250596140,3605,3605,3605,3605,133
|
|
20231031,102000,250116675,3605,3610,3610,3605,3257
|
|
20231031,101900,238359240,3610,3610,3610,3610,61
|
|
20231031,101800,238139030,3625,3610,3625,3610,109
|
|
20231031,101700,237745470,3610,3610,3615,3610,106
|
|
20231031,101600,237362785,3615,3615,3625,3615,2220
|
|
20231031,101500,229332450,3615,3620,3620,3610,176
|
|
20231031,101400,228695990,3615,3615,3615,3615,1881
|
|
20231031,101300,221896175,3615,3625,3625,3615,2032
|
|
20231031,101200,214540370,3625,3625,3625,3625,479
|
|
20231031,101100,212803995,3625,3630,3635,3625,817
|
|
20231031,101000,209839320,3630,3630,3630,3630,65
|
|
20231031,100900,209603370,3625,3625,3625,3625,0
|
|
20231031,100800,209603370,3625,3625,3625,3625,218
|
|
20231031,100700,208813120,3620,3620,3620,3620,0
|
|
20231031,100600,208813120,3620,3620,3620,3620,0
|
|
20231031,100500,208813120,3620,3620,3620,3620,201
|
|
20231031,100400,208085500,3620,3620,3620,3620,339
|
|
20231031,100300,206858320,3615,3615,3615,3615,1000
|
|
20231031,100200,203243320,3615,3635,3635,3615,1312
|
|
20231031,100100,198489115,3620,3620,3620,3620,1
|
|
20231031,100000,198485495,3615,3615,3615,3615,1002
|
|
20231031,095900,194863265,3615,3615,3615,3615,0
|
|
20231031,095800,194863265,3615,3620,3620,3615,3189
|
|
20231031,095700,183326565,3625,3625,3625,3625,152
|
|
20231031,095600,182775565,3630,3630,3630,3630,0
|
|
20231031,095500,182775565,3630,3630,3630,3630,0
|
|
20231031,095400,182775565,3630,3630,3630,3630,131
|
|
20231031,095300,182300035,3630,3645,3645,3630,2863
|
|
20231031,095200,171889315,3650,3650,3650,3650,0
|
|
20231031,095100,171889315,3650,3650,3650,3650,3
|
|
20231031,095000,171878365,3660,3660,3660,3660,0
|
|
20231031,094900,171878365,3660,3660,3660,3660,418
|
|
20231031,094800,170348485,3650,3650,3650,3650,252
|
|
20231031,094700,169428685,3645,3645,3645,3645,0
|
|
20231031,094600,169428685,3645,3650,3650,3645,2000
|
|
20231031,094500,162133530,3650,3650,3650,3650,0
|
|
20231031,094400,162133530,3650,3655,3660,3650,907
|
|
20231031,094300,158816490,3655,3660,3660,3655,1502
|
|
20231031,094200,153326630,3655,3655,3655,3655,2469
|
|
20231031,094100,144302435,3660,3670,3670,3660,3398
|
|
20231031,094000,131858930,3675,3675,3675,3675,1861
|
|
20231031,093900,125019755,3685,3680,3685,3680,202
|
|
20231031,093800,124276385,3685,3685,3685,3685,120
|
|
20231031,093700,123834185,3710,3710,3710,3710,0
|
|
20231031,093600,123834185,3710,3710,3710,3710,0
|
|
20231031,093500,123834185,3710,3710,3710,3710,2
|
|
20231031,093400,123826765,3710,3710,3710,3710,2
|
|
20231031,093300,123819345,3705,3705,3705,3705,4
|
|
20231031,093200,123804525,3710,3705,3710,3705,203
|
|
20231031,093100,123052395,3705,3690,3705,3690,320
|
|
20231031,093000,121870180,3680,3685,3685,3680,150
|
|
20231031,092900,121317930,3680,3680,3680,3680,5
|
|
20231031,092800,121299530,3685,3685,3685,3685,10
|
|
20231031,092700,121262680,3680,3690,3690,3680,101
|
|
20231031,092600,120890990,3675,3680,3680,3675,155
|
|
20231031,092500,120321335,3685,3685,3685,3685,18
|
|
20231031,092400,120255005,3680,3680,3680,3680,0
|
|
20231031,092300,120255005,3680,3680,3680,3680,603
|
|
20231031,092200,118035965,3680,3680,3680,3680,502
|
|
20231031,092100,116188605,3685,3690,3690,3685,1019
|
|
20231031,092000,112433495,3695,3695,3695,3695,54
|
|
20231031,091900,112233965,3700,3695,3700,3695,806
|
|
20231031,091800,109254995,3690,3700,3700,3690,2739
|
|
20231031,091700,99121410,3700,3695,3700,3695,1053
|
|
20231031,091600,95225575,3695,3680,3695,3680,2
|
|
20231031,091500,95218200,3680,3680,3680,3680,1000
|
|
20231031,091400,91538200,3685,3690,3690,3685,390
|
|
20231031,091300,90101000,3690,3690,3690,3690,0
|
|
20231031,091200,90101000,3690,3690,3690,3690,56
|
|
20231031,091100,89894360,3685,3685,3685,3685,260
|
|
20231031,091000,88936260,3675,3695,3710,3675,1431
|
|
20231031,090900,83651395,3690,3690,3690,3690,61
|
|
20231031,090800,83426305,3685,3685,3685,3685,223
|
|
20231031,090700,82604550,3685,3685,3685,3685,263
|
|
20231031,090600,81635395,3685,3680,3685,3680,3360
|
|
20231031,090500,69254095,3685,3665,3685,3665,1309
|
|
20231031,090400,64450395,3650,3655,3655,3640,11644
|
|
20231031,090300,22051070,3655,3685,3685,3655,5994
|
|
20231031,090200,114200,3680,3680,3680,3680,1
|
|
20231031,090100,110520,3680,3680,3680,3680,4
|
|
20231031,090000,95800,3675,3700,3700,3675,26
|