689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,202600,617909410,6590,6590,6590,6590,4902
|
|
20231031,202500,617909410,6590,6590,6590,6590,0
|
|
20231031,202400,617909410,6590,6590,6590,6590,0
|
|
20231031,202300,617909410,6590,6590,6590,6590,0
|
|
20231031,202200,617909410,6590,6590,6590,6590,0
|
|
20231031,202100,617909410,6590,6590,6590,6590,0
|
|
20231031,202000,617909410,6590,6590,6590,6590,0
|
|
20231031,201900,617909410,6590,6590,6590,6590,0
|
|
20231031,201800,617909410,6590,6590,6590,6590,0
|
|
20231031,201700,617909410,6590,6590,6590,6590,0
|
|
20231031,201600,617909410,6590,6590,6590,6590,0
|
|
20231031,201500,617909410,6590,6590,6590,6590,0
|
|
20231031,201400,617909410,6590,6590,6590,6590,0
|
|
20231031,201300,617909410,6590,6590,6590,6590,0
|
|
20231031,201200,617909410,6590,6590,6590,6590,0
|
|
20231031,201100,617909410,6590,6590,6590,6590,0
|
|
20231031,201000,617909410,6590,6590,6590,6590,0
|
|
20231031,200900,617909410,6590,6590,6590,6590,0
|
|
20231031,200800,617909410,6590,6590,6590,6590,0
|
|
20231031,200700,617909410,6590,6590,6590,6590,0
|
|
20231031,200600,617909410,6590,6590,6590,6590,0
|
|
20231031,200500,617909410,6590,6590,6590,6590,0
|
|
20231031,200400,617909410,6590,6590,6590,6590,0
|
|
20231031,200300,617909410,6590,6590,6590,6590,0
|
|
20231031,200200,617909410,6590,6590,6590,6590,0
|
|
20231031,200100,617909410,6590,6590,6590,6590,0
|
|
20231031,200000,617909410,6590,6590,6590,6590,0
|
|
20231031,195900,617909410,6590,6590,6590,6590,0
|
|
20231031,195800,617909410,6590,6590,6590,6590,0
|
|
20231031,195700,617909410,6590,6590,6590,6590,0
|
|
20231031,195600,617909410,6590,6590,6590,6590,4902
|
|
20231031,195500,617909410,6590,6590,6590,6590,0
|
|
20231031,195400,617909410,6590,6590,6590,6590,0
|
|
20231031,195300,617909410,6590,6590,6590,6590,0
|
|
20231031,195200,617909410,6590,6590,6590,6590,0
|
|
20231031,195100,617909410,6590,6590,6590,6590,0
|
|
20231031,195000,617909410,6590,6590,6590,6590,0
|
|
20231031,194900,617909410,6590,6590,6590,6590,0
|
|
20231031,194800,617909410,6590,6590,6590,6590,0
|
|
20231031,194700,617909410,6590,6590,6590,6590,0
|
|
20231031,194600,617909410,6590,6590,6590,6590,0
|
|
20231031,194500,617909410,6590,6590,6590,6590,0
|
|
20231031,194400,617909410,6590,6590,6590,6590,0
|
|
20231031,194300,617909410,6590,6590,6590,6590,0
|
|
20231031,194200,617909410,6590,6590,6590,6590,0
|
|
20231031,194100,617909410,6590,6590,6590,6590,0
|
|
20231031,194000,617909410,6590,6590,6590,6590,0
|
|
20231031,193900,617909410,6590,6590,6590,6590,0
|
|
20231031,193800,617909410,6590,6590,6590,6590,0
|
|
20231031,193700,617909410,6590,6590,6590,6590,0
|
|
20231031,193600,617909410,6590,6590,6590,6590,0
|
|
20231031,193500,617909410,6590,6590,6590,6590,0
|
|
20231031,193400,617909410,6590,6590,6590,6590,0
|
|
20231031,193300,617909410,6590,6590,6590,6590,0
|
|
20231031,193200,617909410,6590,6590,6590,6590,0
|
|
20231031,193100,617909410,6590,6590,6590,6590,0
|
|
20231031,193000,617909410,6590,6590,6590,6590,0
|
|
20231031,192900,617909410,6590,6590,6590,6590,0
|
|
20231031,192800,617909410,6590,6590,6590,6590,0
|
|
20231031,192700,617909410,6590,6590,6590,6590,0
|
|
20231031,192600,617909410,6590,6590,6590,6590,4902
|
|
20231031,192500,617909410,6590,6590,6590,6590,0
|
|
20231031,192400,617909410,6590,6590,6590,6590,0
|
|
20231031,192300,617909410,6590,6590,6590,6590,0
|
|
20231031,192200,617909410,6590,6590,6590,6590,0
|
|
20231031,192100,617909410,6590,6590,6590,6590,0
|
|
20231031,192000,617909410,6590,6590,6590,6590,0
|
|
20231031,191900,617909410,6590,6590,6590,6590,0
|
|
20231031,191800,617909410,6590,6590,6590,6590,0
|
|
20231031,191700,617909410,6590,6590,6590,6590,0
|
|
20231031,191600,617909410,6590,6590,6590,6590,0
|
|
20231031,191500,617909410,6590,6590,6590,6590,0
|
|
20231031,191400,617909410,6590,6590,6590,6590,0
|
|
20231031,191300,617909410,6590,6590,6590,6590,0
|
|
20231031,191200,617909410,6590,6590,6590,6590,0
|
|
20231031,191100,617909410,6590,6590,6590,6590,0
|
|
20231031,191000,617909410,6590,6590,6590,6590,0
|
|
20231031,190900,617909410,6590,6590,6590,6590,0
|
|
20231031,190800,617909410,6590,6590,6590,6590,0
|
|
20231031,190700,617909410,6590,6590,6590,6590,0
|
|
20231031,190600,617909410,6590,6590,6590,6590,0
|
|
20231031,190500,617909410,6590,6590,6590,6590,0
|
|
20231031,190400,617909410,6590,6590,6590,6590,0
|
|
20231031,190300,617909410,6590,6590,6590,6590,0
|
|
20231031,190200,617909410,6590,6590,6590,6590,0
|
|
20231031,190100,617909410,6590,6590,6590,6590,0
|
|
20231031,190000,617909410,6590,6590,6590,6590,0
|
|
20231031,185900,617909410,6590,6590,6590,6590,0
|
|
20231031,185800,617909410,6590,6590,6590,6590,0
|
|
20231031,185700,617909410,6590,6590,6590,6590,0
|
|
20231031,185600,617909410,6590,6590,6590,6590,4902
|
|
20231031,185500,617909410,6590,6590,6590,6590,0
|
|
20231031,185400,617909410,6590,6590,6590,6590,0
|
|
20231031,185300,617909410,6590,6590,6590,6590,0
|
|
20231031,185200,617909410,6590,6590,6590,6590,0
|
|
20231031,185100,617909410,6590,6590,6590,6590,0
|
|
20231031,185000,617909410,6590,6590,6590,6590,0
|
|
20231031,184900,617909410,6590,6590,6590,6590,0
|
|
20231031,184800,617909410,6590,6590,6590,6590,0
|
|
20231031,184700,617909410,6590,6590,6590,6590,0
|
|
20231031,184600,617909410,6590,6590,6590,6590,0
|
|
20231031,184500,617909410,6590,6590,6590,6590,0
|
|
20231031,184400,617909410,6590,6590,6590,6590,0
|
|
20231031,184300,617909410,6590,6590,6590,6590,0
|
|
20231031,184200,617909410,6590,6590,6590,6590,0
|
|
20231031,184100,617909410,6590,6590,6590,6590,0
|
|
20231031,184000,617909410,6590,6590,6590,6590,0
|
|
20231031,183900,617909410,6590,6590,6590,6590,0
|
|
20231031,183800,617909410,6590,6590,6590,6590,0
|
|
20231031,183700,617909410,6590,6590,6590,6590,0
|
|
20231031,183600,617909410,6590,6590,6590,6590,0
|
|
20231031,183500,617909410,6590,6590,6590,6590,0
|
|
20231031,183400,617909410,6590,6590,6590,6590,0
|
|
20231031,183300,617909410,6590,6590,6590,6590,0
|
|
20231031,183200,617909410,6590,6590,6590,6590,0
|
|
20231031,183100,617909410,6590,6590,6590,6590,0
|
|
20231031,183000,617909410,6590,6590,6590,6590,0
|
|
20231031,182900,617909410,6590,6590,6590,6590,0
|
|
20231031,182800,617909410,6590,6590,6590,6590,0
|
|
20231031,182700,617909410,6590,6590,6590,6590,0
|
|
20231031,182600,617909410,6590,6590,6590,6590,4902
|
|
20231031,182500,617909410,6590,6590,6590,6590,0
|
|
20231031,182400,617909410,6590,6590,6590,6590,0
|
|
20231031,182300,617909410,6590,6590,6590,6590,0
|
|
20231031,182200,617909410,6590,6590,6590,6590,0
|
|
20231031,182100,617909410,6590,6590,6590,6590,0
|
|
20231031,182000,617909410,6590,6590,6590,6590,0
|
|
20231031,181900,617909410,6590,6590,6590,6590,0
|
|
20231031,181800,617909410,6590,6590,6590,6590,0
|
|
20231031,181700,617909410,6590,6590,6590,6590,0
|
|
20231031,181600,617909410,6590,6590,6590,6590,0
|
|
20231031,181500,617909410,6590,6590,6590,6590,0
|
|
20231031,181400,617909410,6590,6590,6590,6590,0
|
|
20231031,181300,617909410,6590,6590,6590,6590,0
|
|
20231031,181200,617909410,6590,6590,6590,6590,0
|
|
20231031,181100,617909410,6590,6590,6590,6590,0
|
|
20231031,181000,617909410,6590,6590,6590,6590,0
|
|
20231031,180900,617909410,6590,6590,6590,6590,0
|
|
20231031,180800,617909410,6590,6590,6590,6590,0
|
|
20231031,180700,617909410,6590,6590,6590,6590,0
|
|
20231031,180600,617909410,6590,6590,6590,6590,0
|
|
20231031,180500,617909410,6590,6590,6590,6590,0
|
|
20231031,180400,617909410,6590,6590,6590,6590,0
|
|
20231031,180300,617909410,6590,6590,6590,6590,0
|
|
20231031,180200,617909410,6590,6590,6590,6590,0
|
|
20231031,180100,617909410,6590,6590,6590,6590,0
|
|
20231031,180000,617909410,6590,6590,6590,6590,0
|
|
20231031,175900,617909410,6590,6590,6590,6590,0
|
|
20231031,175800,617909410,6590,6590,6590,6590,0
|
|
20231031,175700,617909410,6590,6590,6590,6590,0
|
|
20231031,175600,617909410,6590,6590,6590,6590,4902
|
|
20231031,175500,617909410,6590,6590,6590,6590,0
|
|
20231031,175400,617909410,6590,6590,6590,6590,0
|
|
20231031,175300,617909410,6590,6590,6590,6590,0
|
|
20231031,175200,617909410,6590,6590,6590,6590,0
|
|
20231031,175100,617909410,6590,6590,6590,6590,0
|
|
20231031,175000,617909410,6590,6590,6590,6590,0
|
|
20231031,174900,617909410,6590,6590,6590,6590,0
|
|
20231031,174800,617909410,6590,6590,6590,6590,0
|
|
20231031,174700,617909410,6590,6590,6590,6590,0
|
|
20231031,174600,617909410,6590,6590,6590,6590,0
|
|
20231031,174500,617909410,6590,6590,6590,6590,0
|
|
20231031,174400,617909410,6590,6590,6590,6590,0
|
|
20231031,174300,617909410,6590,6590,6590,6590,0
|
|
20231031,174200,617909410,6590,6590,6590,6590,0
|
|
20231031,174100,617909410,6590,6590,6590,6590,0
|
|
20231031,174000,617909410,6590,6590,6590,6590,0
|
|
20231031,173900,617909410,6590,6590,6590,6590,0
|
|
20231031,173800,617909410,6590,6590,6590,6590,0
|
|
20231031,173700,617909410,6590,6590,6590,6590,0
|
|
20231031,173600,617909410,6590,6590,6590,6590,0
|
|
20231031,173500,617909410,6590,6590,6590,6590,0
|
|
20231031,173400,617909410,6590,6590,6590,6590,0
|
|
20231031,173300,617909410,6590,6590,6590,6590,0
|
|
20231031,173200,617909410,6590,6590,6590,6590,0
|
|
20231031,173100,617909410,6590,6590,6590,6590,0
|
|
20231031,173000,617909410,6590,6590,6590,6590,0
|
|
20231031,172900,617909410,6590,6590,6590,6590,0
|
|
20231031,172800,617909410,6590,6590,6590,6590,0
|
|
20231031,172700,617909410,6590,6590,6590,6590,0
|
|
20231031,172600,617909410,6590,6590,6590,6590,4902
|
|
20231031,172500,617909410,6590,6590,6590,6590,0
|
|
20231031,172400,617909410,6590,6590,6590,6590,0
|
|
20231031,172300,617909410,6590,6590,6590,6590,0
|
|
20231031,172200,617909410,6590,6590,6590,6590,0
|
|
20231031,172100,617909410,6590,6590,6590,6590,0
|
|
20231031,172000,617909410,6590,6590,6590,6590,0
|
|
20231031,171900,617909410,6590,6590,6590,6590,0
|
|
20231031,171800,617909410,6590,6590,6590,6590,0
|
|
20231031,171700,617909410,6590,6590,6590,6590,0
|
|
20231031,171600,617909410,6590,6590,6590,6590,0
|
|
20231031,171500,617909410,6590,6590,6590,6590,0
|
|
20231031,171400,617909410,6590,6590,6590,6590,0
|
|
20231031,171300,617909410,6590,6590,6590,6590,0
|
|
20231031,171200,617909410,6590,6590,6590,6590,0
|
|
20231031,171100,617909410,6590,6590,6590,6590,0
|
|
20231031,171000,617909410,6590,6590,6590,6590,0
|
|
20231031,170900,617909410,6590,6590,6590,6590,0
|
|
20231031,170800,617909410,6590,6590,6590,6590,0
|
|
20231031,170700,617909410,6590,6590,6590,6590,0
|
|
20231031,170600,617909410,6590,6590,6590,6590,0
|
|
20231031,170500,617909410,6590,6590,6590,6590,0
|
|
20231031,170400,617909410,6590,6590,6590,6590,0
|
|
20231031,170300,617909410,6590,6590,6590,6590,0
|
|
20231031,170200,617909410,6590,6590,6590,6590,0
|
|
20231031,170100,617909410,6590,6590,6590,6590,0
|
|
20231031,170000,617909410,6590,6590,6590,6590,0
|
|
20231031,165900,617909410,6590,6590,6590,6590,0
|
|
20231031,165800,617909410,6590,6590,6590,6590,0
|
|
20231031,165700,617909410,6590,6590,6590,6590,0
|
|
20231031,165600,617909410,6590,6590,6590,6590,4902
|
|
20231031,165500,617909410,6590,6590,6590,6590,0
|
|
20231031,165400,617909410,6590,6590,6590,6590,0
|
|
20231031,165300,617909410,6590,6590,6590,6590,0
|
|
20231031,165200,617909410,6590,6590,6590,6590,0
|
|
20231031,165100,617909410,6590,6590,6590,6590,0
|
|
20231031,165000,617909410,6590,6590,6590,6590,0
|
|
20231031,164900,617909410,6590,6590,6590,6590,0
|
|
20231031,164800,617909410,6590,6590,6590,6590,0
|
|
20231031,164700,617909410,6590,6590,6590,6590,0
|
|
20231031,164600,617909410,6590,6590,6590,6590,0
|
|
20231031,164500,617909410,6590,6590,6590,6590,0
|
|
20231031,164400,617909410,6590,6590,6590,6590,0
|
|
20231031,164300,617909410,6590,6590,6590,6590,0
|
|
20231031,164200,617909410,6590,6590,6590,6590,0
|
|
20231031,164100,617909410,6590,6590,6590,6590,0
|
|
20231031,164000,617909410,6590,6590,6590,6590,0
|
|
20231031,163900,617909410,6590,6590,6590,6590,0
|
|
20231031,163800,617909410,6590,6590,6590,6590,0
|
|
20231031,163700,617909410,6590,6590,6590,6590,0
|
|
20231031,163600,617909410,6590,6590,6590,6590,0
|
|
20231031,163500,617909410,6590,6590,6590,6590,0
|
|
20231031,163400,617909410,6590,6590,6590,6590,0
|
|
20231031,163300,617909410,6590,6590,6590,6590,0
|
|
20231031,163200,617909410,6590,6590,6590,6590,0
|
|
20231031,163100,617909410,6590,6590,6590,6590,0
|
|
20231031,163000,617909410,6590,6590,6590,6590,0
|
|
20231031,162900,617909410,6590,6590,6590,6590,0
|
|
20231031,162800,617909410,6590,6590,6590,6590,0
|
|
20231031,162700,617909410,6590,6590,6590,6590,0
|
|
20231031,162600,617909410,6590,6590,6590,6590,4902
|
|
20231031,162500,617909410,6590,6590,6590,6590,0
|
|
20231031,162400,617909410,6590,6590,6590,6590,0
|
|
20231031,162300,617909410,6590,6590,6590,6590,0
|
|
20231031,162200,617909410,6590,6590,6590,6590,0
|
|
20231031,162100,617909410,6590,6590,6590,6590,0
|
|
20231031,162000,617909410,6590,6590,6590,6590,0
|
|
20231031,161900,617909410,6590,6590,6590,6590,0
|
|
20231031,161800,617909410,6590,6590,6590,6590,0
|
|
20231031,161700,617909410,6590,6590,6590,6590,0
|
|
20231031,161600,617909410,6590,6590,6590,6590,0
|
|
20231031,161500,617909410,6590,6590,6590,6590,0
|
|
20231031,161400,617909410,6590,6590,6590,6590,0
|
|
20231031,161300,617909410,6590,6590,6590,6590,0
|
|
20231031,161200,617909410,6590,6590,6590,6590,0
|
|
20231031,161100,617909410,6590,6590,6590,6590,0
|
|
20231031,161000,617909410,6590,6590,6590,6590,0
|
|
20231031,160900,617909410,6590,6590,6590,6590,0
|
|
20231031,160800,617909410,6590,6590,6590,6590,0
|
|
20231031,160700,617909410,6590,6590,6590,6590,0
|
|
20231031,160600,617909410,6590,6590,6590,6590,0
|
|
20231031,160500,617909410,6590,6590,6590,6590,0
|
|
20231031,160400,617909410,6590,6590,6590,6590,0
|
|
20231031,160300,617909410,6590,6590,6590,6590,0
|
|
20231031,160200,617909410,6590,6590,6590,6590,0
|
|
20231031,160100,617909410,6590,6590,6590,6590,0
|
|
20231031,160000,617909410,6590,6590,6590,6590,0
|
|
20231031,155900,617909410,6590,6590,6590,6590,0
|
|
20231031,155800,617909410,6590,6590,6590,6590,0
|
|
20231031,155700,617909410,6590,6590,6590,6590,0
|
|
20231031,155600,617909410,6590,6590,6590,6590,4902
|
|
20231031,155500,617909410,6590,6590,6590,6590,0
|
|
20231031,155400,617909410,6590,6590,6590,6590,0
|
|
20231031,155300,617909410,6590,6590,6590,6590,0
|
|
20231031,155200,617909410,6590,6590,6590,6590,0
|
|
20231031,155100,617909410,6590,6590,6590,6590,0
|
|
20231031,155000,617909410,6590,6590,6590,6590,0
|
|
20231031,154900,617909410,6590,6590,6590,6590,0
|
|
20231031,154800,617909410,6590,6590,6590,6590,0
|
|
20231031,154700,617909410,6590,6590,6590,6590,0
|
|
20231031,154600,617909410,6590,6590,6590,6590,0
|
|
20231031,154500,617909410,6590,6590,6590,6590,0
|
|
20231031,154400,617909410,6590,6590,6590,6590,0
|
|
20231031,154300,617909410,6590,6590,6590,6590,0
|
|
20231031,154200,617909410,6590,6590,6590,6590,0
|
|
20231031,154100,617909410,6590,6590,6590,6590,0
|
|
20231031,154000,617909410,6590,6590,6590,6590,0
|
|
20231031,153900,617909410,6590,6590,6590,6590,0
|
|
20231031,153800,617909410,6590,6590,6590,6590,0
|
|
20231031,153700,617909410,6590,6590,6590,6590,0
|
|
20231031,153600,617909410,6590,6590,6590,6590,0
|
|
20231031,153500,617909410,6590,6590,6590,6590,0
|
|
20231031,153400,617909410,6590,6590,6590,6590,0
|
|
20231031,153300,617909410,6590,6590,6590,6590,0
|
|
20231031,153200,617909410,6590,6590,6590,6590,0
|
|
20231031,153100,617909410,6590,6590,6590,6590,0
|
|
20231031,153000,617909410,6590,6590,6590,6590,4902
|
|
20231031,152900,585605230,6600,6600,6600,6600,0
|
|
20231031,152800,585605230,6600,6600,6600,6600,0
|
|
20231031,152700,585605230,6600,6600,6600,6600,0
|
|
20231031,152600,585605230,6600,6600,6600,6600,0
|
|
20231031,152500,585605230,6600,6600,6600,6600,0
|
|
20231031,152400,585605230,6600,6600,6600,6600,0
|
|
20231031,152300,585605230,6600,6600,6600,6600,0
|
|
20231031,152200,585605230,6600,6600,6600,6600,0
|
|
20231031,152100,585605230,6600,6600,6600,6600,0
|
|
20231031,152000,585605230,6600,6600,6600,6600,0
|
|
20231031,151900,585605230,6600,6600,6610,6600,1844
|
|
20231031,151800,573420060,6600,6610,6610,6600,349
|
|
20231031,151700,571113320,6620,6610,6620,6610,66
|
|
20231031,151600,570676450,6610,6610,6610,6610,147
|
|
20231031,151500,569704780,6610,6610,6610,6610,0
|
|
20231031,151400,569704780,6610,6600,6610,6600,196
|
|
20231031,151300,568409270,6600,6610,6610,6600,45
|
|
20231031,151200,568112260,6610,6610,6620,6610,57
|
|
20231031,151100,567735450,6610,6600,6610,6600,1108
|
|
20231031,151000,560422640,6600,6630,6630,6600,2534
|
|
20231031,150900,543666240,6620,6620,6620,6620,30
|
|
20231031,150800,543467640,6620,6620,6620,6620,7
|
|
20231031,150700,543421300,6620,6620,6620,6620,56
|
|
20231031,150600,543050580,6620,6620,6620,6620,137
|
|
20231031,150500,542143640,6620,6620,6620,6620,307
|
|
20231031,150400,540111300,6640,6620,6640,6620,392
|
|
20231031,150300,537516200,6640,6640,6640,6640,0
|
|
20231031,150200,537516200,6640,6640,6640,6640,1
|
|
20231031,150100,537509560,6630,6630,6630,6630,1008
|
|
20231031,150000,530826520,6640,6640,6640,6640,0
|
|
20231031,145900,530826520,6640,6640,6640,6640,10
|
|
20231031,145800,530760120,6640,6620,6640,6620,14
|
|
20231031,145700,530667290,6620,6620,6620,6620,26
|
|
20231031,145600,530495170,6620,6620,6620,6620,425
|
|
20231031,145500,527681670,6620,6620,6620,6620,0
|
|
20231031,145400,527681670,6620,6630,6630,6620,210
|
|
20231031,145300,526291440,6630,6630,6630,6620,21
|
|
20231031,145200,526152360,6630,6630,6630,6630,1
|
|
20231031,145100,526145730,6600,6600,6600,6600,0
|
|
20231031,145000,526145730,6600,6600,6600,6600,0
|
|
20231031,144900,526145730,6600,6600,6600,6600,50
|
|
20231031,144800,525815730,6600,6600,6600,6600,0
|
|
20231031,144700,525815730,6600,6600,6600,6600,2
|
|
20231031,144600,525802530,6600,6630,6630,6600,90
|
|
20231031,144500,525208080,6640,6640,6640,6640,15
|
|
20231031,144400,525108480,6640,6640,6640,6640,5
|
|
20231031,144300,525075280,6640,6640,6640,6640,0
|
|
20231031,144200,525075280,6640,6640,6640,6640,1
|
|
20231031,144100,525068640,6600,6600,6600,6600,0
|
|
20231031,144000,525068640,6600,6600,6600,6600,100
|
|
20231031,143900,524408640,6600,6600,6600,6600,5
|
|
20231031,143800,524375640,6590,6590,6590,6590,100
|
|
20231031,143700,523716640,6590,6600,6600,6590,504
|
|
20231031,143600,520393610,6640,6600,6640,6600,352
|
|
20231031,143500,518064720,6600,6600,6600,6600,1019
|
|
20231031,143400,511339320,6610,6610,6610,6610,15
|
|
20231031,143300,511240170,6610,6610,6610,6600,411
|
|
20231031,143200,508523470,6600,6600,6600,6600,0
|
|
20231031,143100,508523470,6600,6600,6600,6600,0
|
|
20231031,143000,508523470,6600,6600,6600,6600,410
|
|
20231031,142900,505817470,6600,6600,6600,6600,286
|
|
20231031,142800,503929870,6610,6610,6610,6610,0
|
|
20231031,142700,503929870,6610,6600,6610,6600,152
|
|
20231031,142600,502926150,6610,6620,6620,6610,174
|
|
20231031,142500,501775910,6620,6620,6620,6620,1
|
|
20231031,142400,501769290,6620,6620,6620,6620,0
|
|
20231031,142300,501769290,6620,6620,6620,6620,2
|
|
20231031,142200,501756050,6620,6620,6620,6620,6
|
|
20231031,142100,501716330,6620,6610,6620,6610,334
|
|
20231031,142000,499508570,6610,6620,6620,6610,227
|
|
20231031,141900,498006800,6620,6620,6620,6620,272
|
|
20231031,141800,496206160,6620,6610,6620,6610,150
|
|
20231031,141700,495214160,6620,6620,6620,6620,150
|
|
20231031,141600,494221160,6620,6630,6630,6620,249
|
|
20231031,141500,492572770,6630,6630,6630,6630,1
|
|
20231031,141400,492566140,6630,6630,6630,6630,40
|
|
20231031,141300,492300940,6620,6620,6620,6620,124
|
|
20231031,141200,491480060,6620,6610,6620,6610,101
|
|
20231031,141100,490812440,6610,6620,6620,6610,411
|
|
20231031,141000,488095620,6620,6620,6620,6620,20
|
|
20231031,140900,487963220,6600,6610,6610,6600,741
|
|
20231031,140800,483068490,6600,6630,6630,6600,3259
|
|
20231031,140700,461512350,6640,6640,6640,6640,0
|
|
20231031,140600,461512350,6640,6640,6640,6640,0
|
|
20231031,140500,461512350,6640,6630,6640,6630,25
|
|
20231031,140400,461346480,6640,6640,6650,6640,83
|
|
20231031,140300,460795090,6640,6650,6650,6640,515
|
|
20231031,140200,457375480,6650,6650,6650,6650,11
|
|
20231031,140100,457302330,6650,6640,6650,6640,4
|
|
20231031,140000,457275760,6630,6640,6640,6630,72
|
|
20231031,135900,456798380,6620,6620,6620,6620,0
|
|
20231031,135800,456798380,6620,6630,6630,6620,500
|
|
20231031,135700,453488330,6620,6630,6630,6620,601
|
|
20231031,135600,449506900,6640,6640,6640,6640,0
|
|
20231031,135500,449506900,6640,6630,6640,6630,205
|
|
20231031,135400,448147620,6630,6630,6630,6630,0
|
|
20231031,135300,448147620,6630,6630,6630,6630,250
|
|
20231031,135200,446490120,6640,6660,6660,6640,6087
|
|
20231031,135100,405977270,6660,6660,6660,6660,50
|
|
20231031,135000,405644270,6660,6660,6660,6660,2
|
|
20231031,134900,405630950,6670,6670,6670,6670,0
|
|
20231031,134800,405630950,6670,6670,6670,6670,1
|
|
20231031,134700,405624280,6670,6670,6670,6670,10
|
|
20231031,134600,405557580,6670,6670,6670,6670,0
|
|
20231031,134500,405557580,6670,6660,6670,6660,120
|
|
20231031,134400,404757880,6660,6660,6660,6660,46
|
|
20231031,134300,404451520,6670,6670,6670,6670,30
|
|
20231031,134200,404251420,6670,6670,6670,6670,50
|
|
20231031,134100,403917920,6670,6670,6670,6670,82
|
|
20231031,134000,403370980,6670,6670,6670,6670,80
|
|
20231031,133900,402837380,6670,6670,6670,6670,3
|
|
20231031,133800,402817370,6670,6670,6670,6670,0
|
|
20231031,133700,402817370,6670,6670,6670,6670,1
|
|
20231031,133600,402810700,6670,6660,6670,6660,771
|
|
20231031,133500,397675830,6660,6660,6660,6660,0
|
|
20231031,133400,397675830,6660,6660,6660,6660,0
|
|
20231031,133300,397675830,6660,6670,6670,6660,3443
|
|
20231031,133200,374744650,6670,6670,6670,6670,0
|
|
20231031,133100,374744650,6670,6670,6670,6670,52
|
|
20231031,133000,374397810,6670,6670,6670,6670,0
|
|
20231031,132900,374397810,6670,6670,6670,6660,22
|
|
20231031,132800,374251260,6670,6670,6670,6670,42
|
|
20231031,132700,373971120,6670,6670,6670,6670,112
|
|
20231031,132600,373224080,6670,6670,6670,6670,0
|
|
20231031,132500,373224080,6670,6670,6670,6670,100
|
|
20231031,132400,372557080,6670,6670,6670,6670,151
|
|
20231031,132300,371549910,6670,6670,6670,6670,8
|
|
20231031,132200,371496550,6660,6660,6660,6660,0
|
|
20231031,132100,371496550,6660,6660,6660,6660,434
|
|
20231031,132000,368606110,6670,6670,6670,6670,965
|
|
20231031,131900,362169560,6680,6680,6680,6680,90
|
|
20231031,131800,361568360,6680,6680,6680,6680,536
|
|
20231031,131700,357987880,6690,6690,6690,6690,0
|
|
20231031,131600,357987880,6690,6690,6690,6690,82
|
|
20231031,131500,357439300,6700,6700,6700,6700,0
|
|
20231031,131400,357439300,6700,6700,6700,6700,0
|
|
20231031,131300,357439300,6700,6700,6700,6700,0
|
|
20231031,131200,357439300,6700,6700,6700,6700,0
|
|
20231031,131100,357439300,6700,6700,6700,6700,149
|
|
20231031,131000,356441000,6700,6700,6700,6700,194
|
|
20231031,130900,355141200,6680,6680,6680,6680,5
|
|
20231031,130800,355107800,6680,6680,6680,6680,0
|
|
20231031,130700,355107800,6680,6680,6680,6680,0
|
|
20231031,130600,355107800,6680,6680,6680,6680,0
|
|
20231031,130500,355107800,6680,6680,6680,6680,0
|
|
20231031,130400,355107800,6680,6680,6680,6680,0
|
|
20231031,130300,355107800,6680,6700,6700,6680,4
|
|
20231031,130200,355081060,6700,6700,6700,6700,2
|
|
20231031,130100,355067660,6700,6700,6700,6700,1
|
|
20231031,130000,355060960,6690,6690,6690,6690,3
|
|
20231031,125900,355040890,6680,6690,6690,6680,9
|
|
20231031,125800,354980740,6680,6680,6680,6680,0
|
|
20231031,125700,354980740,6680,6680,6680,6680,10
|
|
20231031,125600,354913940,6680,6690,6690,6680,152
|
|
20231031,125500,353897080,6670,6670,6670,6670,197
|
|
20231031,125400,352583090,6690,6690,6690,6690,3
|
|
20231031,125300,352563020,6690,6670,6690,6670,22
|
|
20231031,125200,352415860,6670,6670,6670,6670,46
|
|
20231031,125100,352109040,6670,6670,6670,6670,1
|
|
20231031,125000,352102370,6690,6670,6690,6670,21
|
|
20231031,124900,351962280,6670,6670,6670,6670,744
|
|
20231031,124800,346999800,6680,6680,6680,6680,0
|
|
20231031,124700,346999800,6680,6680,6680,6680,5
|
|
20231031,124600,346966400,6680,6680,6680,6680,51
|
|
20231031,124500,346625720,6680,6690,6690,6680,2
|
|
20231031,124400,346612350,6680,6680,6680,6680,6
|
|
20231031,124300,346572270,6670,6670,6670,6670,1000
|
|
20231031,124200,339902270,6690,6690,6690,6680,3
|
|
20231031,124100,339882210,6680,6680,6680,6680,0
|
|
20231031,124000,339882210,6680,6680,6680,6680,267
|
|
20231031,123900,338098650,6700,6700,6700,6700,0
|
|
20231031,123800,338098650,6700,6700,6700,6700,0
|
|
20231031,123700,338098650,6700,6700,6700,6700,0
|
|
20231031,123600,338098650,6700,6700,6700,6700,0
|
|
20231031,123500,338098650,6700,6700,6700,6700,0
|
|
20231031,123400,338098650,6700,6700,6700,6700,0
|
|
20231031,123300,338098650,6700,6700,6700,6700,6
|
|
20231031,123200,338058450,6700,6700,6700,6700,0
|
|
20231031,123100,338058450,6700,6700,6700,6700,0
|
|
20231031,123000,338058450,6700,6680,6700,6680,1002
|
|
20231031,122900,331365070,6670,6680,6680,6670,31
|
|
20231031,122800,331158280,6670,6670,6670,6670,0
|
|
20231031,122700,331158280,6670,6670,6670,6670,268
|
|
20231031,122600,329370720,6670,6670,6670,6670,0
|
|
20231031,122500,329370720,6670,6670,6670,6670,0
|
|
20231031,122400,329370720,6670,6670,6670,6670,100
|
|
20231031,122300,328703720,6680,6680,6680,6680,0
|
|
20231031,122200,328703720,6680,6680,6680,6680,0
|
|
20231031,122100,328703720,6680,6680,6680,6680,1
|
|
20231031,122000,328697040,6680,6680,6680,6680,0
|
|
20231031,121900,328697040,6680,6670,6680,6670,681
|
|
20231031,121800,324154750,6670,6670,6670,6670,0
|
|
20231031,121700,324154750,6670,6670,6670,6670,0
|
|
20231031,121600,324154750,6670,6670,6670,6670,4
|
|
20231031,121500,324128070,6670,6670,6670,6670,4
|
|
20231031,121400,324101390,6670,6670,6670,6670,140
|
|
20231031,121300,323167590,6670,6670,6670,6670,100
|
|
20231031,121200,322500590,6680,6670,6680,6670,54
|
|
20231031,121100,322140370,6670,6670,6670,6670,1047
|
|
20231031,121000,315156880,6680,6680,6680,6680,571
|
|
20231031,120900,311342600,6690,6690,6690,6690,0
|
|
20231031,120800,311342600,6690,6690,6690,6690,0
|
|
20231031,120700,311342600,6690,6690,6690,6690,1
|
|
20231031,120600,311335910,6680,6680,6680,6680,0
|
|
20231031,120500,311335910,6680,6680,6680,6680,0
|
|
20231031,120400,311335910,6680,6680,6680,6680,0
|
|
20231031,120300,311335910,6680,6680,6680,6680,38
|
|
20231031,120200,311082070,6680,6680,6680,6680,0
|
|
20231031,120100,311082070,6680,6680,6680,6680,13
|
|
20231031,120000,310995230,6670,6670,6670,6670,0
|
|
20231031,115900,310995230,6670,6670,6670,6670,200
|
|
20231031,115800,309661230,6670,6670,6670,6670,0
|
|
20231031,115700,309661230,6670,6670,6670,6670,0
|
|
20231031,115600,309661230,6670,6670,6670,6670,9
|
|
20231031,115500,309601200,6670,6670,6670,6670,2
|
|
20231031,115400,309587860,6690,6670,6690,6670,16
|
|
20231031,115300,309481120,6680,6680,6680,6680,0
|
|
20231031,115200,309481120,6680,6680,6680,6680,0
|
|
20231031,115100,309481120,6680,6680,6680,6680,0
|
|
20231031,115000,309481120,6680,6680,6680,6680,0
|
|
20231031,114900,309481120,6680,6680,6680,6670,865
|
|
20231031,114800,303710990,6680,6680,6680,6680,511
|
|
20231031,114700,300297510,6690,6680,6690,6680,266
|
|
20231031,114600,298518570,6680,6680,6680,6680,40
|
|
20231031,114500,298251370,6680,6690,6690,6680,1321
|
|
20231031,114400,289415100,6700,6700,6700,6700,0
|
|
20231031,114300,289415100,6700,6700,6700,6700,25
|
|
20231031,114200,289247600,6700,6700,6700,6700,0
|
|
20231031,114100,289247600,6700,6700,6700,6700,0
|
|
20231031,114000,289247600,6700,6700,6700,6700,0
|
|
20231031,113900,289247600,6700,6700,6700,6700,0
|
|
20231031,113800,289247600,6700,6700,6700,6690,236
|
|
20231031,113700,287668080,6700,6700,6700,6700,205
|
|
20231031,113600,286294580,6700,6700,6700,6700,13
|
|
20231031,113500,286207480,6700,6700,6700,6700,50
|
|
20231031,113400,285872480,6700,6700,6700,6700,0
|
|
20231031,113300,285872480,6700,6700,6700,6700,0
|
|
20231031,113200,285872480,6700,6700,6700,6700,10
|
|
20231031,113100,285805480,6720,6720,6720,6720,1
|
|
20231031,113000,285798760,6690,6690,6690,6690,469
|
|
20231031,112900,282661150,6690,6690,6690,6690,25
|
|
20231031,112800,282493900,6690,6690,6690,6690,0
|
|
20231031,112700,282493900,6690,6700,6700,6690,509
|
|
20231031,112600,279085320,6700,6700,6700,6700,200
|
|
20231031,112500,277745320,6700,6710,6710,6700,202
|
|
20231031,112400,276391910,6710,6710,6710,6710,5
|
|
20231031,112300,276358360,6700,6700,6700,6700,0
|
|
20231031,112200,276358360,6700,6700,6700,6700,737
|
|
20231031,112100,271420460,6700,6700,6700,6700,264
|
|
20231031,112000,269651660,6710,6710,6720,6710,206
|
|
20231031,111900,268269390,6700,6710,6720,6700,1481
|
|
20231031,111800,258345370,6720,6720,6720,6720,20
|
|
20231031,111700,258210970,6720,6720,6720,6720,0
|
|
20231031,111600,258210970,6720,6720,6720,6710,1701
|
|
20231031,111500,246788900,6720,6720,6720,6720,3
|
|
20231031,111400,246768740,6730,6730,6730,6730,15
|
|
20231031,111300,246667790,6730,6740,6740,6730,673
|
|
20231031,111200,242137900,6740,6740,6740,6740,0
|
|
20231031,111100,242137900,6740,6740,6740,6740,43
|
|
20231031,111000,241848080,6730,6730,6730,6730,0
|
|
20231031,110900,241848080,6730,6730,6730,6730,0
|
|
20231031,110800,241848080,6730,6730,6730,6730,0
|
|
20231031,110700,241848080,6730,6730,6730,6730,1
|
|
20231031,110600,241841350,6730,6730,6730,6730,0
|
|
20231031,110500,241841350,6730,6740,6740,6730,188
|
|
20231031,110400,240575780,6730,6730,6730,6730,91
|
|
20231031,110300,239963350,6730,6730,6730,6730,131
|
|
20231031,110200,239081720,6720,6720,6720,6720,201
|
|
20231031,110100,237731000,6720,6750,6750,6720,654
|
|
20231031,110000,233326510,6750,6750,6750,6750,0
|
|
20231031,105900,233326510,6750,6750,6750,6750,0
|
|
20231031,105800,233326510,6750,6750,6750,6750,3
|
|
20231031,105700,233306260,6750,6740,6750,6740,146
|
|
20231031,105600,232321720,6750,6740,6750,6740,22
|
|
20231031,105500,232173430,6740,6740,6740,6740,233
|
|
20231031,105400,230603010,6740,6740,6740,6740,22
|
|
20231031,105300,230454730,6740,6740,6740,6740,0
|
|
20231031,105200,230454730,6740,6730,6740,6730,661
|
|
20231031,105100,225999740,6740,6740,6740,6740,0
|
|
20231031,105000,225999740,6740,6740,6740,6730,283
|
|
20231031,104900,224094650,6740,6740,6740,6740,12
|
|
20231031,104800,224013770,6740,6740,6740,6740,49
|
|
20231031,104700,223683510,6740,6740,6740,6740,699
|
|
20231031,104600,218972250,6740,6740,6740,6740,60
|
|
20231031,104500,218567850,6730,6730,6730,6730,374
|
|
20231031,104400,216050830,6730,6740,6750,6730,422
|
|
20231031,104300,213209230,6750,6750,6750,6750,188
|
|
20231031,104200,211940230,6760,6770,6770,6760,52
|
|
20231031,104100,211588250,6770,6770,6770,6770,55
|
|
20231031,104000,211215900,6770,6770,6770,6770,21
|
|
20231031,103900,211073730,6770,6770,6770,6770,10
|
|
20231031,103800,211006030,6760,6760,6760,6760,0
|
|
20231031,103700,211006030,6760,6760,6760,6760,0
|
|
20231031,103600,211006030,6760,6770,6770,6760,2
|
|
20231031,103500,210992500,6770,6770,6770,6770,3
|
|
20231031,103400,210972190,6760,6760,6760,6760,21
|
|
20231031,103300,210830230,6770,6770,6770,6770,1
|
|
20231031,103200,210823460,6780,6780,6780,6780,1
|
|
20231031,103100,210816680,6780,6780,6780,6760,30
|
|
20231031,103000,210613300,6780,6780,6780,6780,0
|
|
20231031,102900,210613300,6780,6760,6780,6760,2
|
|
20231031,102800,210599760,6760,6760,6760,6760,5
|
|
20231031,102700,210565960,6760,6740,6760,6730,380
|
|
20231031,102600,208000480,6740,6740,6750,6740,89
|
|
20231031,102500,207400530,6740,6750,6750,6740,49
|
|
20231031,102400,207069910,6740,6740,6740,6740,119
|
|
20231031,102300,206267850,6740,6740,6740,6730,1385
|
|
20231031,102200,196942990,6750,6740,6750,6740,8
|
|
20231031,102100,196889000,6740,6740,6740,6740,1133
|
|
20231031,102000,189252580,6750,6760,6760,6750,2077
|
|
20231031,101900,175232660,6760,6760,6770,6760,219
|
|
20231031,101800,173751220,6760,6760,6760,6760,0
|
|
20231031,101700,173751220,6760,6760,6760,6760,817
|
|
20231031,101600,168228300,6770,6770,6770,6770,10
|
|
20231031,101500,168160600,6760,6760,6760,6760,0
|
|
20231031,101400,168160600,6760,6770,6770,6760,450
|
|
20231031,101300,165118210,6770,6770,6770,6770,407
|
|
20231031,101200,162362820,6800,6790,6800,6780,10
|
|
20231031,101100,162294930,6790,6790,6790,6790,100
|
|
20231031,101000,161615930,6790,6800,6800,6790,238
|
|
20231031,100900,159999000,6800,6800,6800,6800,25
|
|
20231031,100800,159829000,6800,6800,6800,6800,29
|
|
20231031,100700,159631800,6800,6800,6800,6800,197
|
|
20231031,100600,158292200,6800,6810,6810,6800,103
|
|
20231031,100500,157590800,6820,6820,6820,6820,0
|
|
20231031,100400,157590800,6820,6820,6820,6820,0
|
|
20231031,100300,157590800,6820,6820,6820,6820,1
|
|
20231031,100200,157583980,6820,6820,6820,6820,1
|
|
20231031,100100,157577160,6820,6820,6820,6820,0
|
|
20231031,100000,157577160,6820,6820,6820,6820,1
|
|
20231031,095900,157570340,6780,6780,6780,6780,0
|
|
20231031,095800,157570340,6780,6780,6780,6780,37
|
|
20231031,095700,157319480,6780,6770,6780,6760,1040
|
|
20231031,095600,150288380,6760,6760,6760,6760,0
|
|
20231031,095500,150288380,6760,6760,6760,6760,0
|
|
20231031,095400,150288380,6760,6760,6760,6760,842
|
|
20231031,095300,144596460,6770,6790,6790,6770,504
|
|
20231031,095200,141183890,6800,6800,6800,6800,1
|
|
20231031,095100,141177090,6800,6800,6800,6800,4
|
|
20231031,095000,141149890,6780,6780,6780,6780,90
|
|
20231031,094900,140539690,6780,6780,6780,6780,0
|
|
20231031,094800,140539690,6780,6780,6780,6780,151
|
|
20231031,094700,139515910,6780,6780,6780,6780,0
|
|
20231031,094600,139515910,6780,6780,6780,6780,196
|
|
20231031,094500,138187030,6820,6790,6820,6780,1043
|
|
20231031,094400,131114890,6790,6790,6790,6790,36
|
|
20231031,094300,130870450,6790,6780,6790,6780,21
|
|
20231031,094200,130727870,6790,6780,6790,6780,500
|
|
20231031,094100,127337860,6780,6790,6790,6780,44
|
|
20231031,094000,127039400,6790,6800,6800,6790,1296
|
|
20231031,093900,118227700,6800,6800,6800,6800,150
|
|
20231031,093800,117207700,6800,6800,6800,6800,38
|
|
20231031,093700,116949300,6810,6810,6810,6810,550
|
|
20231031,093600,113203800,6820,6820,6820,6820,208
|
|
20231031,093500,111785240,6860,6850,6860,6850,50
|
|
20231031,093400,111442270,6860,6860,6860,6860,1
|
|
20231031,093300,111435410,6860,6860,6860,6860,32
|
|
20231031,093200,111215890,6860,6860,6860,6860,250
|
|
20231031,093100,109500890,6860,6860,6860,6860,1
|
|
20231031,093000,109494030,6820,6820,6820,6820,0
|
|
20231031,092900,109494030,6820,6820,6820,6820,20
|
|
20231031,092800,109357630,6810,6840,6840,6810,500
|
|
20231031,092700,105949210,6830,6830,6830,6830,0
|
|
20231031,092600,105949210,6830,6830,6830,6830,0
|
|
20231031,092500,105949210,6830,6850,6850,6830,50
|
|
20231031,092400,105606890,6850,6850,6850,6850,4
|
|
20231031,092300,105579490,6850,6850,6850,6850,109
|
|
20231031,092200,104832840,6850,6850,6850,6850,80
|
|
20231031,092100,104284840,6850,6850,6850,6850,500
|
|
20231031,092000,100859840,6860,6880,6880,6860,2986
|
|
20231031,091900,80339340,6890,6890,6890,6890,18
|
|
20231031,091800,80215320,6890,6920,6920,6890,107
|
|
20231031,091700,79475150,6880,6890,6890,6880,159
|
|
20231031,091600,78379780,6890,6890,6890,6890,143
|
|
20231031,091500,77394510,6890,6920,6920,6880,57
|
|
20231031,091400,77000310,6900,6920,6920,6880,1214
|
|
20231031,091300,68647640,6920,6910,6920,6900,133
|
|
20231031,091200,67728380,6920,6900,6920,6900,105
|
|
20231031,091100,67001860,6900,6910,6930,6900,2857
|
|
20231031,091000,47243620,6900,6880,6900,6880,493
|
|
20231031,090900,43844970,6880,6880,6880,6880,0
|
|
20231031,090800,43844970,6880,6880,6880,6880,2
|
|
20231031,090700,43831210,6860,6920,6920,6860,936
|
|
20231031,090600,37375540,6920,6880,6920,6880,1795
|
|
20231031,090500,24970720,6910,6910,6910,6850,1601
|
|
20231031,090400,13945160,6900,6880,6900,6880,276
|
|
20231031,090300,12042960,6870,6850,6870,6850,337
|
|
20231031,090200,9729990,6850,6830,6850,6830,600
|
|
20231031,090100,5625990,6830,6850,6870,6830,472
|
|
20231031,090000,2392960,6850,6830,6850,6830,340
|