583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,184000,59931394990,13120,13120,13120,13120,22086
|
|
20231031,183900,59931394990,13120,13120,13120,13120,0
|
|
20231031,183800,59931394990,13120,13120,13120,13120,0
|
|
20231031,183700,59931394990,13120,13120,13120,13120,0
|
|
20231031,183600,59931394990,13120,13120,13120,13120,0
|
|
20231031,183500,59931394990,13120,13120,13120,13120,0
|
|
20231031,183400,59931394990,13120,13120,13120,13120,0
|
|
20231031,183300,59931394990,13120,13120,13120,13120,0
|
|
20231031,183200,59931394990,13120,13120,13120,13120,0
|
|
20231031,183100,59931394990,13120,13120,13120,13120,0
|
|
20231031,183000,59931394990,13120,13120,13120,13120,0
|
|
20231031,182900,59931394990,13120,13120,13120,13120,0
|
|
20231031,182800,59931394990,13120,13120,13120,13120,0
|
|
20231031,182700,59931394990,13120,13120,13120,13120,0
|
|
20231031,182600,59931394990,13120,13120,13120,13120,0
|
|
20231031,182500,59931394990,13120,13120,13120,13120,0
|
|
20231031,182400,59931394990,13120,13120,13120,13120,0
|
|
20231031,182300,59931394990,13120,13120,13120,13120,0
|
|
20231031,182200,59931394990,13120,13120,13120,13120,0
|
|
20231031,182100,59931394990,13120,13120,13120,13120,0
|
|
20231031,182000,59931394990,13120,13120,13120,13120,0
|
|
20231031,181900,59931394990,13120,13120,13120,13120,0
|
|
20231031,181800,59931394990,13120,13120,13120,13120,0
|
|
20231031,181700,59931394990,13120,13120,13120,13120,0
|
|
20231031,181600,59931394990,13120,13120,13120,13120,0
|
|
20231031,181500,59931394990,13120,13120,13120,13120,0
|
|
20231031,181400,59931394990,13120,13120,13120,13120,0
|
|
20231031,181300,59931394990,13120,13120,13120,13120,0
|
|
20231031,181200,59931394990,13120,13120,13120,13120,0
|
|
20231031,181100,59931394990,13120,13120,13120,13120,0
|
|
20231031,181000,59931394990,13120,13120,13120,13120,22086
|
|
20231031,180900,59931394990,13120,13120,13120,13120,0
|
|
20231031,180800,59931394990,13120,13120,13120,13120,0
|
|
20231031,180700,59931394990,13120,13120,13120,13120,0
|
|
20231031,180600,59931394990,13120,13120,13120,13120,0
|
|
20231031,180500,59931394990,13120,13120,13120,13120,0
|
|
20231031,180400,59931394990,13120,13120,13120,13120,0
|
|
20231031,180300,59931394990,13120,13120,13120,13120,0
|
|
20231031,180200,59931394990,13120,13120,13120,13120,0
|
|
20231031,180100,59931394990,13120,13120,13120,13120,0
|
|
20231031,180000,59931394990,13120,13120,13120,13120,0
|
|
20231031,175900,59931394990,13120,13120,13120,13120,0
|
|
20231031,175800,59931394990,13120,13120,13120,13120,0
|
|
20231031,175700,59931394990,13120,13120,13120,13120,0
|
|
20231031,175600,59931394990,13120,13120,13120,13120,0
|
|
20231031,175500,59931394990,13120,13120,13120,13120,0
|
|
20231031,175400,59931394990,13120,13120,13120,13120,0
|
|
20231031,175300,59931394990,13120,13120,13120,13120,0
|
|
20231031,175200,59931394990,13120,13120,13120,13120,0
|
|
20231031,175100,59931394990,13120,13120,13120,13120,0
|
|
20231031,175000,59931394990,13120,13120,13120,13120,0
|
|
20231031,174900,59931394990,13120,13120,13120,13120,0
|
|
20231031,174800,59931394990,13120,13120,13120,13120,0
|
|
20231031,174700,59931394990,13120,13120,13120,13120,0
|
|
20231031,174600,59931394990,13120,13120,13120,13120,0
|
|
20231031,174500,59931394990,13120,13120,13120,13120,0
|
|
20231031,174400,59931394990,13120,13120,13120,13120,0
|
|
20231031,174300,59931394990,13120,13120,13120,13120,0
|
|
20231031,174200,59931394990,13120,13120,13120,13120,0
|
|
20231031,174100,59931394990,13120,13120,13120,13120,0
|
|
20231031,174000,59931394990,13120,13120,13120,13120,22086
|
|
20231031,173900,59931394990,13120,13120,13120,13120,0
|
|
20231031,173800,59931394990,13120,13120,13120,13120,0
|
|
20231031,173700,59931394990,13120,13120,13120,13120,0
|
|
20231031,173600,59931394990,13120,13120,13120,13120,0
|
|
20231031,173500,59931394990,13120,13120,13120,13120,0
|
|
20231031,173400,59931394990,13120,13120,13120,13120,0
|
|
20231031,173300,59931394990,13120,13120,13120,13120,0
|
|
20231031,173200,59931394990,13120,13120,13120,13120,0
|
|
20231031,173100,59931394990,13120,13120,13120,13120,0
|
|
20231031,173000,59931394990,13120,13120,13120,13120,0
|
|
20231031,172900,59931394990,13120,13120,13120,13120,0
|
|
20231031,172800,59931394990,13120,13120,13120,13120,0
|
|
20231031,172700,59931394990,13120,13120,13120,13120,0
|
|
20231031,172600,59931394990,13120,13120,13120,13120,0
|
|
20231031,172500,59931394990,13120,13120,13120,13120,0
|
|
20231031,172400,59931394990,13120,13120,13120,13120,0
|
|
20231031,172300,59931394990,13120,13120,13120,13120,0
|
|
20231031,172200,59931394990,13120,13120,13120,13120,0
|
|
20231031,172100,59931394990,13120,13120,13120,13120,0
|
|
20231031,172000,59931394990,13120,13120,13120,13120,0
|
|
20231031,171900,59931394990,13120,13120,13120,13120,0
|
|
20231031,171800,59931394990,13120,13120,13120,13120,0
|
|
20231031,171700,59931394990,13120,13120,13120,13120,0
|
|
20231031,171600,59931394990,13120,13120,13120,13120,0
|
|
20231031,171500,59931394990,13120,13120,13120,13120,0
|
|
20231031,171400,59931394990,13120,13120,13120,13120,0
|
|
20231031,171300,59931394990,13120,13120,13120,13120,0
|
|
20231031,171200,59931394990,13120,13120,13120,13120,0
|
|
20231031,171100,59931394990,13120,13120,13120,13120,0
|
|
20231031,171000,59931394990,13120,13120,13120,13120,22086
|
|
20231031,170900,59931394990,13120,13120,13120,13120,0
|
|
20231031,170800,59931394990,13120,13120,13120,13120,0
|
|
20231031,170700,59931394990,13120,13120,13120,13120,0
|
|
20231031,170600,59931394990,13120,13120,13120,13120,0
|
|
20231031,170500,59931394990,13120,13120,13120,13120,0
|
|
20231031,170400,59931394990,13120,13120,13120,13120,0
|
|
20231031,170300,59931394990,13120,13120,13120,13120,0
|
|
20231031,170200,59931394990,13120,13120,13120,13120,0
|
|
20231031,170100,59931394990,13120,13120,13120,13120,0
|
|
20231031,170000,59931394990,13120,13120,13120,13120,0
|
|
20231031,165900,59931394990,13120,13120,13120,13120,0
|
|
20231031,165800,59931394990,13120,13120,13120,13120,0
|
|
20231031,165700,59931394990,13120,13120,13120,13120,0
|
|
20231031,165600,59931394990,13120,13120,13120,13120,0
|
|
20231031,165500,59931394990,13120,13120,13120,13120,0
|
|
20231031,165400,59931394990,13120,13120,13120,13120,0
|
|
20231031,165300,59931394990,13120,13120,13120,13120,0
|
|
20231031,165200,59931394990,13120,13120,13120,13120,0
|
|
20231031,165100,59931394990,13120,13120,13120,13120,0
|
|
20231031,165000,59931394990,13120,13120,13120,13120,0
|
|
20231031,164900,59931394990,13120,13120,13120,13120,0
|
|
20231031,164800,59931394990,13120,13120,13120,13120,0
|
|
20231031,164700,59931394990,13120,13120,13120,13120,0
|
|
20231031,164600,59931394990,13120,13120,13120,13120,0
|
|
20231031,164500,59931394990,13120,13120,13120,13120,0
|
|
20231031,164400,59931394990,13120,13120,13120,13120,0
|
|
20231031,164300,59931394990,13120,13120,13120,13120,0
|
|
20231031,164200,59931394990,13120,13120,13120,13120,0
|
|
20231031,164100,59931394990,13120,13120,13120,13120,0
|
|
20231031,164000,59931394990,13120,13120,13120,13120,22086
|
|
20231031,163900,59931394990,13120,13120,13120,13120,0
|
|
20231031,163800,59931394990,13120,13120,13120,13120,0
|
|
20231031,163700,59931394990,13120,13120,13120,13120,0
|
|
20231031,163600,59931394990,13120,13120,13120,13120,0
|
|
20231031,163500,59931394990,13120,13120,13120,13120,0
|
|
20231031,163400,59931394990,13120,13120,13120,13120,0
|
|
20231031,163300,59931394990,13120,13120,13120,13120,0
|
|
20231031,163200,59931394990,13120,13120,13120,13120,0
|
|
20231031,163100,59931394990,13120,13120,13120,13120,0
|
|
20231031,163000,59931394990,13120,13120,13120,13120,0
|
|
20231031,162900,59931394990,13120,13120,13120,13120,0
|
|
20231031,162800,59931394990,13120,13120,13120,13120,0
|
|
20231031,162700,59931394990,13120,13120,13120,13120,0
|
|
20231031,162600,59931394990,13120,13120,13120,13120,0
|
|
20231031,162500,59931394990,13120,13120,13120,13120,0
|
|
20231031,162400,59931394990,13120,13120,13120,13120,0
|
|
20231031,162300,59931394990,13120,13120,13120,13120,0
|
|
20231031,162200,59931394990,13120,13120,13120,13120,0
|
|
20231031,162100,59931394990,13120,13120,13120,13120,0
|
|
20231031,162000,59931394990,13120,13120,13120,13120,0
|
|
20231031,161900,59931394990,13120,13120,13120,13120,0
|
|
20231031,161800,59931394990,13120,13120,13120,13120,0
|
|
20231031,161700,59931394990,13120,13120,13120,13120,0
|
|
20231031,161600,59931394990,13120,13120,13120,13120,0
|
|
20231031,161500,59931394990,13120,13120,13120,13120,0
|
|
20231031,161400,59931394990,13120,13120,13120,13120,0
|
|
20231031,161300,59931394990,13120,13120,13120,13120,0
|
|
20231031,161200,59931394990,13120,13120,13120,13120,0
|
|
20231031,161100,59931394990,13120,13120,13120,13120,0
|
|
20231031,161000,59931394990,13120,13120,13120,13120,22086
|
|
20231031,160900,59931394990,13120,13120,13120,13120,0
|
|
20231031,160800,59931394990,13120,13120,13120,13120,0
|
|
20231031,160700,59931394990,13120,13120,13120,13120,0
|
|
20231031,160600,59931394990,13120,13120,13120,13120,0
|
|
20231031,160500,59931394990,13120,13120,13120,13120,0
|
|
20231031,160400,59931394990,13120,13120,13120,13120,0
|
|
20231031,160300,59931394990,13120,13120,13120,13120,0
|
|
20231031,160200,59931394990,13120,13120,13120,13120,0
|
|
20231031,160100,59931394990,13120,13120,13120,13120,0
|
|
20231031,160000,59931394990,13120,13120,13120,13120,0
|
|
20231031,155900,59931394990,13120,13120,13120,13120,0
|
|
20231031,155800,59931394990,13120,13120,13120,13120,0
|
|
20231031,155700,59931394990,13120,13120,13120,13120,0
|
|
20231031,155600,59931394990,13120,13120,13120,13120,0
|
|
20231031,155500,59931394990,13120,13120,13120,13120,0
|
|
20231031,155400,59931394990,13120,13120,13120,13120,0
|
|
20231031,155300,59931394990,13120,13120,13120,13120,0
|
|
20231031,155200,59931394990,13120,13120,13120,13120,0
|
|
20231031,155100,59931394990,13120,13120,13120,13120,0
|
|
20231031,155000,59931394990,13120,13120,13120,13120,0
|
|
20231031,154900,59931394990,13120,13120,13120,13120,0
|
|
20231031,154800,59931394990,13120,13120,13120,13120,0
|
|
20231031,154700,59931394990,13120,13120,13120,13120,0
|
|
20231031,154600,59931394990,13120,13120,13120,13120,0
|
|
20231031,154500,59931394990,13120,13120,13120,13120,0
|
|
20231031,154400,59931394990,13120,13120,13120,13120,0
|
|
20231031,154300,59931394990,13120,13120,13120,13120,0
|
|
20231031,154200,59931394990,13120,13120,13120,13120,0
|
|
20231031,154100,59931394990,13120,13120,13120,13120,0
|
|
20231031,154000,59931394990,13120,13120,13120,13120,22086
|
|
20231031,153900,59931394990,13120,13120,13120,13120,0
|
|
20231031,153800,59931394990,13120,13120,13120,13120,0
|
|
20231031,153700,59931394990,13120,13120,13120,13120,0
|
|
20231031,153600,59931394990,13120,13120,13120,13120,0
|
|
20231031,153500,59931394990,13120,13120,13120,13120,0
|
|
20231031,153400,59931394990,13120,13120,13120,13120,0
|
|
20231031,153300,59931394990,13120,13120,13120,13120,0
|
|
20231031,153200,59931394990,13120,13120,13120,13120,0
|
|
20231031,153100,59931394990,13120,13120,13120,13120,0
|
|
20231031,153000,59931394990,13120,13120,13120,13120,22086
|
|
20231031,152900,59641626670,13200,13200,13200,13200,0
|
|
20231031,152800,59641626670,13200,13200,13200,13200,0
|
|
20231031,152700,59641626670,13200,13200,13200,13200,0
|
|
20231031,152600,59641626670,13200,13200,13200,13200,0
|
|
20231031,152500,59641626670,13200,13200,13200,13200,0
|
|
20231031,152400,59641626670,13200,13200,13200,13200,0
|
|
20231031,152300,59641626670,13200,13200,13200,13200,0
|
|
20231031,152200,59641626670,13200,13200,13200,13200,0
|
|
20231031,152100,59641626670,13200,13200,13200,13200,0
|
|
20231031,152000,59641626670,13200,13200,13200,13200,0
|
|
20231031,151900,59641626670,13200,13120,13200,13100,4731
|
|
20231031,151800,59579516640,13120,13170,13180,13110,4782
|
|
20231031,151700,59516734120,13170,13190,13200,13170,3199
|
|
20231031,151600,59474561130,13190,13270,13290,13190,7012
|
|
20231031,151500,59381882670,13250,13280,13280,13250,2061
|
|
20231031,151400,59354556320,13280,13310,13310,13270,337
|
|
20231031,151300,59350081790,13270,13270,13310,13270,1370
|
|
20231031,151200,59331877370,13280,13290,13290,13260,2025
|
|
20231031,151100,59305004800,13280,13310,13310,13280,1661
|
|
20231031,151000,59282926240,13310,13290,13330,13290,583
|
|
20231031,150900,59275164560,13300,13350,13360,13280,3072
|
|
20231031,150800,59234289920,13350,13280,13360,13280,6437
|
|
20231031,150700,59148750930,13280,13280,13280,13270,1048
|
|
20231031,150600,59134835780,13280,13250,13280,13250,948
|
|
20231031,150500,59122271560,13250,13270,13290,13250,3198
|
|
20231031,150400,59079864210,13280,13300,13300,13270,2213
|
|
20231031,150300,59050464010,13300,13280,13310,13240,1776
|
|
20231031,150200,59026899030,13270,13300,13330,13270,2285
|
|
20231031,150100,58996534750,13280,13350,13350,13270,4926
|
|
20231031,150000,58930990990,13350,13440,13440,13350,2921
|
|
20231031,145900,58891903020,13440,13480,13490,13440,5814
|
|
20231031,145800,58813585280,13470,13430,13470,13430,1634
|
|
20231031,145700,58791601550,13440,13510,13510,13420,8027
|
|
20231031,145600,58683363670,13510,13540,13540,13500,3477
|
|
20231031,145500,58636354610,13530,13490,13540,13490,2384
|
|
20231031,145400,58604126150,13500,13510,13520,13500,994
|
|
20231031,145300,58590705960,13510,13510,13510,13490,455
|
|
20231031,145200,58584565110,13520,13550,13550,13500,5058
|
|
20231031,145100,58516149740,13550,13580,13590,13530,8632
|
|
20231031,145000,58399055660,13580,13550,13580,13550,1958
|
|
20231031,144900,58372510900,13550,13580,13580,13530,2155
|
|
20231031,144800,58343287590,13580,13550,13580,13540,2856
|
|
20231031,144700,58304572650,13550,13500,13550,13490,2537
|
|
20231031,144600,58270273940,13500,13530,13530,13500,1861
|
|
20231031,144500,58245128150,13520,13520,13530,13510,354
|
|
20231031,144400,58240340990,13530,13470,13560,13470,7746
|
|
20231031,144300,58135719400,13480,13480,13480,13470,189
|
|
20231031,144200,58133171970,13490,13440,13490,13430,3337
|
|
20231031,144100,58088309100,13440,13440,13450,13440,66
|
|
20231031,144000,58087422050,13450,13420,13450,13420,1859
|
|
20231031,143900,58062443040,13420,13420,13440,13420,2368
|
|
20231031,143800,58030651970,13420,13420,13440,13420,487
|
|
20231031,143700,58024115010,13420,13410,13420,13380,3115
|
|
20231031,143600,57982361780,13410,13430,13430,13410,430
|
|
20231031,143500,57976591920,13420,13440,13460,13420,494
|
|
20231031,143400,57969953130,13440,13430,13450,13420,293
|
|
20231031,143300,57966018560,13430,13470,13470,13430,458
|
|
20231031,143200,57959857880,13470,13450,13490,13450,4883
|
|
20231031,143100,57894096620,13450,13380,13470,13380,4929
|
|
20231031,143000,57828024700,13380,13370,13390,13370,1429
|
|
20231031,142900,57808896670,13370,13340,13370,13340,1096
|
|
20231031,142800,57794258570,13340,13310,13340,13310,1437
|
|
20231031,142700,57775125760,13320,13310,13320,13310,427
|
|
20231031,142600,57769441330,13320,13320,13330,13320,739
|
|
20231031,142500,57759596300,13310,13290,13310,13270,627
|
|
20231031,142400,57751259450,13290,13250,13290,13230,434
|
|
20231031,142300,57745504750,13250,13210,13250,13210,2308
|
|
20231031,142200,57714984980,13210,13250,13250,13210,1746
|
|
20231031,142100,57691904210,13250,13310,13320,13200,5109
|
|
20231031,142000,57624180150,13310,13330,13330,13310,3503
|
|
20231031,141900,57577518870,13340,13380,13380,13320,10672
|
|
20231031,141800,57435180080,13380,13380,13390,13380,167
|
|
20231031,141700,57432945590,13370,13380,13390,13370,316
|
|
20231031,141600,57428717800,13390,13400,13400,13390,115
|
|
20231031,141500,57427177490,13400,13390,13400,13390,10
|
|
20231031,141400,57427043580,13390,13390,13390,13380,504
|
|
20231031,141300,57420298870,13380,13380,13390,13380,1196
|
|
20231031,141200,57404296350,13380,13430,13430,13380,2241
|
|
20231031,141100,57374266910,13430,13420,13430,13420,550
|
|
20231031,141000,57366883810,13420,13440,13440,13420,656
|
|
20231031,140900,57358067780,13440,13440,13440,13440,605
|
|
20231031,140800,57349936580,13430,13430,13460,13410,849
|
|
20231031,140700,57338540150,13430,13410,13430,13410,304
|
|
20231031,140600,57334460900,13380,13350,13410,13350,1368
|
|
20231031,140500,57316192460,13360,13360,13370,13340,2651
|
|
20231031,140400,57280805680,13360,13380,13380,13360,701
|
|
20231031,140300,57271432900,13390,13420,13430,13390,2567
|
|
20231031,140200,57237019060,13420,13440,13450,13420,1092
|
|
20231031,140100,57222350600,13440,13460,13460,13440,466
|
|
20231031,140000,57216084740,13460,13470,13470,13460,885
|
|
20231031,135900,57204169180,13470,13530,13540,13470,4000
|
|
20231031,135800,57150150560,13540,13520,13540,13510,329
|
|
20231031,135700,57145701290,13520,13520,13540,13500,3398
|
|
20231031,135600,57099768960,13540,13500,13540,13480,4492
|
|
20231031,135500,57039014950,13500,13460,13500,13460,614
|
|
20231031,135400,57030734540,13460,13430,13460,13430,381
|
|
20231031,135300,57025612070,13420,13420,13420,13420,976
|
|
20231031,135200,57012514150,13410,13410,13410,13400,860
|
|
20231031,135100,57000982470,13410,13430,13430,13410,396
|
|
20231031,135000,56995669830,13430,13410,13430,13400,463
|
|
20231031,134900,56989460140,13400,13430,13430,13400,1025
|
|
20231031,134800,56975712080,13410,13410,13420,13410,1325
|
|
20231031,134700,56957936130,13410,13420,13450,13410,801
|
|
20231031,134600,56947184250,13420,13470,13470,13420,3504
|
|
20231031,134500,56900090240,13480,13490,13490,13470,1354
|
|
20231031,134400,56881841080,13490,13480,13500,13480,444
|
|
20231031,134300,56875852500,13480,13500,13500,13480,238
|
|
20231031,134200,56872641760,13490,13430,13490,13420,3092
|
|
20231031,134100,56831086120,13430,13450,13460,13430,964
|
|
20231031,134000,56818126760,13450,13460,13480,13430,2591
|
|
20231031,133900,56783262570,13470,13490,13490,13460,2211
|
|
20231031,133800,56753471270,13480,13500,13500,13470,2209
|
|
20231031,133700,56723690980,13500,13480,13530,13480,9978
|
|
20231031,133600,56588915750,13480,13420,13500,13410,8084
|
|
20231031,133500,56480080790,13430,13450,13450,13420,2208
|
|
20231031,133400,56450393410,13450,13410,13460,13410,2302
|
|
20231031,133300,56419442390,13410,13410,13440,13400,1557
|
|
20231031,133200,56398535760,13400,13390,13400,13390,308
|
|
20231031,133100,56394409130,13390,13410,13420,13390,937
|
|
20231031,133000,56381852530,13420,13380,13420,13380,1432
|
|
20231031,132900,56362675040,13370,13380,13380,13350,1518
|
|
20231031,132800,56342382240,13380,13400,13400,13360,2804
|
|
20231031,132700,56304870290,13400,13300,13400,13300,3164
|
|
20231031,132600,56262592770,13310,13280,13320,13280,563
|
|
20231031,132500,56255106040,13280,13300,13300,13280,119
|
|
20231031,132400,56253524610,13300,13280,13310,13280,1811
|
|
20231031,132300,56229456440,13280,13270,13300,13260,1379
|
|
20231031,132200,56211155290,13270,13280,13280,13260,152
|
|
20231031,132100,56209139210,13270,13260,13270,13260,855
|
|
20231031,132000,56197794020,13260,13270,13270,13260,585
|
|
20231031,131900,56190031800,13270,13270,13280,13260,1278
|
|
20231031,131800,56173073740,13260,13250,13270,13250,1092
|
|
20231031,131700,56158604600,13250,13230,13250,13220,3277
|
|
20231031,131600,56115246080,13230,13250,13250,13230,233
|
|
20231031,131500,56112163460,13250,13270,13270,13250,1684
|
|
20231031,131400,56089829250,13270,13270,13280,13270,438
|
|
20231031,131300,56084016600,13280,13280,13290,13280,479
|
|
20231031,131200,56077655010,13280,13280,13290,13280,1002
|
|
20231031,131100,56064348440,13280,13280,13280,13270,351
|
|
20231031,131000,56059687260,13280,13260,13290,13260,1010
|
|
20231031,130900,56046287720,13250,13210,13250,13210,604
|
|
20231031,130800,56038298500,13200,13210,13210,13200,465
|
|
20231031,130700,56032160160,13200,13190,13210,13190,617
|
|
20231031,130600,56024016100,13190,13180,13190,13180,161
|
|
20231031,130500,56021893040,13180,13220,13220,13180,1891
|
|
20231031,130400,55996920460,13220,13220,13230,13220,1046
|
|
20231031,130300,55983092330,13220,13220,13260,13220,1364
|
|
20231031,130200,55965040190,13220,13210,13220,13200,948
|
|
20231031,130100,55952510980,13210,13150,13220,13150,3562
|
|
20231031,130000,55905538520,13150,13050,13150,13050,3358
|
|
20231031,125900,55861603360,13030,13130,13160,13030,12041
|
|
20231031,125800,55704023130,13140,13190,13190,13130,3222
|
|
20231031,125700,55661599490,13190,13200,13210,13190,1432
|
|
20231031,125600,55642695840,13200,13190,13220,13190,1804
|
|
20231031,125500,55618876430,13190,13220,13220,13190,2757
|
|
20231031,125400,55582470460,13230,13260,13270,13230,432
|
|
20231031,125300,55576747320,13250,13270,13270,13250,1277
|
|
20231031,125200,55559815220,13280,13270,13280,13250,606
|
|
20231031,125100,55551778690,13270,13200,13270,13190,1356
|
|
20231031,125000,55533862900,13200,13240,13240,13200,2526
|
|
20231031,124900,55500495410,13250,13270,13280,13250,2229
|
|
20231031,124800,55470925070,13280,13290,13290,13280,785
|
|
20231031,124700,55460498050,13290,13330,13330,13290,4165
|
|
20231031,124600,55405058950,13320,13320,13330,13320,197
|
|
20231031,124500,55402434890,13310,13350,13350,13290,2959
|
|
20231031,124400,55363042080,13350,13340,13350,13340,304
|
|
20231031,124300,55358986510,13350,13330,13360,13330,892
|
|
20231031,124200,55347088220,13340,13370,13370,13330,770
|
|
20231031,124100,55336804660,13370,13380,13390,13370,6573
|
|
20231031,124000,55248911350,13380,13360,13380,13360,1825
|
|
20231031,123900,55224509380,13360,13360,13370,13350,658
|
|
20231031,123800,55215718830,13370,13350,13380,13340,576
|
|
20231031,123700,55208026000,13350,13330,13350,13330,427
|
|
20231031,123600,55202327030,13330,13300,13330,13290,539
|
|
20231031,123500,55195146480,13290,13320,13320,13290,327
|
|
20231031,123400,55190796600,13330,13230,13340,13230,2753
|
|
20231031,123300,55154211310,13230,13210,13230,13200,396
|
|
20231031,123200,55148980830,13200,13210,13230,13200,1062
|
|
20231031,123100,55134952530,13210,13240,13260,13210,2522
|
|
20231031,123000,55101552830,13240,13210,13250,13200,1515
|
|
20231031,122900,55081520360,13210,13160,13220,13110,7706
|
|
20231031,122800,54980217000,13160,13190,13190,13160,2977
|
|
20231031,122700,54940995540,13180,13190,13190,13170,2949
|
|
20231031,122600,54902119190,13190,13210,13230,13190,4743
|
|
20231031,122500,54839481520,13210,13260,13260,13200,6302
|
|
20231031,122400,54756113560,13260,13280,13280,13260,3453
|
|
20231031,122300,54710307050,13280,13290,13290,13280,950
|
|
20231031,122200,54697690590,13280,13320,13320,13280,1073
|
|
20231031,122100,54683429410,13320,13290,13330,13290,817
|
|
20231031,122000,54672566020,13290,13300,13300,13290,690
|
|
20231031,121900,54663395090,13290,13300,13320,13290,823
|
|
20231031,121800,54652447690,13300,13330,13330,13280,3945
|
|
20231031,121700,54599958860,13330,13330,13340,13310,3803
|
|
20231031,121600,54549275170,13340,13320,13340,13310,722
|
|
20231031,121500,54539655230,13320,13330,13330,13310,1620
|
|
20231031,121400,54518079420,13330,13350,13350,13320,1829
|
|
20231031,121300,54493693710,13350,13330,13370,13320,2669
|
|
20231031,121200,54458045050,13320,13300,13330,13290,1909
|
|
20231031,121100,54432646560,13290,13280,13300,13280,1755
|
|
20231031,121000,54409321730,13290,13300,13300,13280,1373
|
|
20231031,120900,54391074600,13290,13280,13300,13280,906
|
|
20231031,120800,54379032110,13280,13270,13280,13270,1456
|
|
20231031,120700,54359696560,13270,13260,13280,13260,574
|
|
20231031,120600,54352079480,13280,13280,13280,13260,1605
|
|
20231031,120500,54330780120,13270,13300,13350,13260,5604
|
|
20231031,120400,54256239680,13300,13270,13300,13250,5182
|
|
20231031,120300,54187471460,13270,13270,13290,13260,2188
|
|
20231031,120200,54158428320,13270,13260,13320,13250,4868
|
|
20231031,120100,54093754640,13260,13190,13260,13190,2582
|
|
20231031,120000,54059570400,13190,13180,13210,13160,3010
|
|
20231031,115900,54019859810,13180,13180,13190,13160,926
|
|
20231031,115800,54007662890,13180,13140,13210,13130,3879
|
|
20231031,115700,53956541990,13130,13150,13170,13090,3631
|
|
20231031,115600,53908909690,13150,13090,13200,13070,9248
|
|
20231031,115500,53787424680,13090,13140,13180,13090,14351
|
|
20231031,115400,53599156360,13140,13260,13260,13120,25038
|
|
20231031,115300,53269192360,13260,13260,13270,13240,5612
|
|
20231031,115200,53194823200,13260,13250,13280,13240,8220
|
|
20231031,115100,53085842090,13250,13300,13320,13230,15799
|
|
20231031,115000,52876292540,13300,13390,13390,13300,8973
|
|
20231031,114900,52756579150,13380,13400,13410,13360,4731
|
|
20231031,114800,52693284720,13400,13400,13410,13390,3770
|
|
20231031,114700,52642779800,13390,13380,13410,13370,5939
|
|
20231031,114600,52563267240,13380,13410,13410,13360,3786
|
|
20231031,114500,52512631840,13410,13430,13460,13400,4366
|
|
20231031,114400,52453982340,13430,13330,13430,13330,5558
|
|
20231031,114300,52379566200,13340,13470,13470,13300,30543
|
|
20231031,114200,51971279430,13460,13550,13550,13460,19893
|
|
20231031,114100,51702771670,13540,13570,13570,13540,2294
|
|
20231031,114000,51671684900,13570,13600,13610,13550,11443
|
|
20231031,113900,51516479490,13610,13590,13610,13580,798
|
|
20231031,113800,51505633390,13590,13610,13620,13570,2448
|
|
20231031,113700,51472370810,13620,13640,13640,13610,1216
|
|
20231031,113600,51455804680,13620,13570,13640,13570,1088
|
|
20231031,113500,51441014990,13570,13640,13650,13560,6661
|
|
20231031,113400,51350374850,13650,13640,13660,13620,3183
|
|
20231031,113300,51306944620,13630,13630,13630,13620,833
|
|
20231031,113200,51295596580,13630,13590,13630,13580,556
|
|
20231031,113100,51288024170,13580,13620,13630,13560,4847
|
|
20231031,113000,51222194230,13630,13650,13660,13600,1978
|
|
20231031,112900,51195250140,13640,13550,13640,13540,4776
|
|
20231031,112800,51130442070,13550,13620,13620,13550,6833
|
|
20231031,112700,51037720740,13620,13590,13630,13590,1747
|
|
20231031,112600,51013954690,13590,13580,13600,13560,5977
|
|
20231031,112500,50932842930,13590,13590,13610,13560,6303
|
|
20231031,112400,50847298210,13580,13620,13630,13580,3030
|
|
20231031,112300,50806079770,13620,13670,13670,13620,1991
|
|
20231031,112200,50778919190,13670,13610,13670,13570,2985
|
|
20231031,112100,50738218940,13620,13660,13680,13610,7456
|
|
20231031,112000,50636320150,13660,13560,13690,13560,8814
|
|
20231031,111900,50516529870,13560,13600,13600,13560,9980
|
|
20231031,111800,50381048740,13600,13630,13650,13560,14379
|
|
20231031,111700,50185680270,13640,13680,13680,13620,4348
|
|
20231031,111600,50126353640,13670,13620,13710,13590,10254
|
|
20231031,111500,49986297990,13620,13540,13630,13540,8856
|
|
20231031,111400,49866028780,13540,13650,13660,13510,21700
|
|
20231031,111300,49571508980,13640,13690,13730,13640,6188
|
|
20231031,111200,49486869150,13690,13680,13700,13630,10473
|
|
20231031,111100,49343890820,13670,13640,13690,13630,8433
|
|
20231031,111000,49228748390,13640,13640,13700,13530,23783
|
|
20231031,110900,48905180270,13650,13650,13690,13600,28358
|
|
20231031,110800,48518361430,13630,13730,13760,13510,45711
|
|
20231031,110700,47894513390,13730,13710,13740,13480,68313
|
|
20231031,110600,46960902200,13440,13440,13440,13440,0
|
|
20231031,110500,46960902200,13440,14110,14140,13440,52454
|
|
20231031,110400,46235117160,14100,14330,14340,14000,75144
|
|
20231031,110300,45173514310,14330,14280,14360,14270,16055
|
|
20231031,110200,44943558360,14280,14360,14360,14250,40256
|
|
20231031,110100,44368452360,14370,14470,14490,14280,39651
|
|
20231031,110000,43797987140,14470,14490,14550,14470,18378
|
|
20231031,105900,43531365370,14490,14620,14640,14450,45250
|
|
20231031,105800,42874408590,14620,14570,14670,14550,13728
|
|
20231031,105700,42673938650,14550,14620,14740,14510,40328
|
|
20231031,105600,42085201010,14620,14670,14750,14600,38676
|
|
20231031,105500,41518547690,14680,14730,14760,14660,34056
|
|
20231031,105400,41017965490,14720,14790,14920,14650,63321
|
|
20231031,105300,40082746760,14780,14770,14940,14750,56328
|
|
20231031,105200,39246717820,14770,14970,14980,14730,127186
|
|
20231031,105100,37355995540,14970,14930,15160,14920,144269
|
|
20231031,105000,35189457680,14930,14930,15020,14910,139159
|
|
20231031,104900,33106740830,14950,14950,14950,14950,0
|
|
20231031,104800,33106740830,14950,14610,14950,14600,143696
|
|
20231031,104700,30978656390,14610,14520,14650,14490,24681
|
|
20231031,104600,30618667450,14530,14500,14590,14460,18419
|
|
20231031,104500,30351283860,14510,14480,14680,14480,45662
|
|
20231031,104400,29686091200,14480,14480,14570,14450,37360
|
|
20231031,104300,29143927170,14490,14310,14520,14310,41946
|
|
20231031,104200,28538516630,14320,14440,14450,14240,62771
|
|
20231031,104100,27639208120,14440,14580,14610,14440,40973
|
|
20231031,104000,27043636430,14610,14560,14630,14510,50340
|
|
20231031,103900,26310214760,14550,14770,14890,14440,137074
|
|
20231031,103800,24299248190,14780,14790,14900,14700,98885
|
|
20231031,103700,22834523430,14780,14700,14890,14570,192090
|
|
20231031,103600,19997631470,14650,14570,14730,14500,124971
|
|
20231031,103500,18171223460,14570,14560,14660,14470,111358
|
|
20231031,103400,16549563230,14550,14210,14560,14200,187759
|
|
20231031,103300,13836689010,14210,14220,14290,14190,36711
|
|
20231031,103200,13313981520,14240,14260,14350,14200,81609
|
|
20231031,103100,12149577980,14270,14150,14300,14110,125308
|
|
20231031,103000,10368033850,14150,13770,14230,13770,106362
|
|
20231031,102900,8874220250,13790,13710,13820,13710,5051
|
|
20231031,102800,8804614490,13730,13760,13760,13700,1960
|
|
20231031,102700,8777686650,13760,13670,13760,13670,2248
|
|
20231031,102600,8746870490,13680,13710,13710,13640,724
|
|
20231031,102500,8736987520,13710,13680,13760,13640,4718
|
|
20231031,102400,8672510740,13680,13770,13800,13670,8938
|
|
20231031,102300,8549807810,13790,13740,13800,13740,1030
|
|
20231031,102200,8535611090,13790,13800,13810,13730,7767
|
|
20231031,102100,8428677560,13810,13790,13880,13780,18066
|
|
20231031,102000,8178635530,13780,13590,13780,13590,2799
|
|
20231031,101900,8140291430,13590,13630,13630,13580,1197
|
|
20231031,101800,8124019820,13640,13580,13640,13580,1534
|
|
20231031,101700,8103154010,13620,13570,13620,13560,4271
|
|
20231031,101600,8045212550,13570,13560,13620,13560,3567
|
|
20231031,101500,7996788620,13580,13590,13620,13550,4515
|
|
20231031,101400,7935522030,13620,13590,13620,13580,1020
|
|
20231031,101300,7921649710,13590,13620,13620,13590,2347
|
|
20231031,101200,7889719400,13630,13640,13650,13620,1078
|
|
20231031,101100,7875020360,13640,13650,13660,13600,1544
|
|
20231031,101000,7853975820,13650,13630,13670,13630,1353
|
|
20231031,100900,7835511410,13620,13640,13670,13620,2495
|
|
20231031,100800,7801460170,13630,13620,13650,13620,1327
|
|
20231031,100700,7783374750,13650,13620,13650,13620,1116
|
|
20231031,100600,7768166460,13620,13580,13620,13570,1784
|
|
20231031,100500,7743933150,13580,13610,13620,13580,2316
|
|
20231031,100400,7712441990,13610,13650,13690,13590,3126
|
|
20231031,100300,7669848150,13680,13640,13690,13640,1126
|
|
20231031,100200,7654462330,13640,13690,13690,13640,1263
|
|
20231031,100100,7637215930,13700,13600,13700,13570,3247
|
|
20231031,100000,7593029660,13630,13630,13640,13600,1587
|
|
20231031,095900,7571411680,13640,13570,13640,13540,5555
|
|
20231031,095800,7496059620,13570,13560,13650,13540,5072
|
|
20231031,095700,7427188700,13560,13660,13660,13560,12551
|
|
20231031,095600,7256263750,13660,13690,13700,13660,2111
|
|
20231031,095500,7227394930,13700,13670,13700,13660,2786
|
|
20231031,095400,7189320660,13660,13700,13710,13660,3544
|
|
20231031,095300,7140835020,13700,13830,13840,13690,10959
|
|
20231031,095200,6990235430,13830,13890,13910,13780,6598
|
|
20231031,095100,6898944140,13890,13840,13890,13830,3771
|
|
20231031,095000,6846669500,13840,13830,13850,13810,2451
|
|
20231031,094900,6812786220,13830,13780,13850,13780,3131
|
|
20231031,094800,6769529610,13830,13780,13860,13770,3243
|
|
20231031,094700,6724796390,13780,13770,13790,13750,1700
|
|
20231031,094600,6701398920,13770,13800,13800,13770,1812
|
|
20231031,094500,6676424350,13810,13750,13810,13750,1463
|
|
20231031,094400,6656278800,13750,13820,13830,13750,2432
|
|
20231031,094300,6622784240,13830,13800,13870,13780,2372
|
|
20231031,094200,6590007790,13790,13740,13800,13730,3443
|
|
20231031,094100,6542627660,13750,13700,13800,13700,6400
|
|
20231031,094000,6454642670,13700,13840,13920,13650,21842
|
|
20231031,093900,6153050440,13880,13760,13950,13760,17759
|
|
20231031,093800,5906591730,13760,13710,13790,13680,6295
|
|
20231031,093700,5819967490,13680,13690,13720,13650,3027
|
|
20231031,093600,5778576740,13660,13730,13790,13660,6543
|
|
20231031,093500,5688846100,13740,13760,13890,13740,19603
|
|
20231031,093400,5418168780,13760,13680,13780,13680,6157
|
|
20231031,093300,5333661050,13680,13650,13690,13640,2080
|
|
20231031,093200,5305257060,13680,13700,13700,13640,1232
|
|
20231031,093100,5288431080,13640,13690,13700,13640,1283
|
|
20231031,093000,5270889580,13690,13630,13710,13610,9107
|
|
20231031,092900,5146784410,13620,13700,13710,13600,1998
|
|
20231031,092800,5119499190,13700,13700,13740,13670,4181
|
|
20231031,092700,5062197560,13690,13600,13700,13580,2445
|
|
20231031,092600,5028806630,13660,13570,13660,13550,5252
|
|
20231031,092500,4957461910,13580,13620,13670,13580,4943
|
|
20231031,092400,4890183360,13650,13580,13670,13570,2503
|
|
20231031,092300,4856051770,13600,13580,13600,13510,5836
|
|
20231031,092200,4777017700,13600,13610,13620,13540,3706
|
|
20231031,092100,4726725680,13620,13560,13680,13560,2855
|
|
20231031,092000,4687839840,13580,13630,13700,13570,1338
|
|
20231031,091900,4669647030,13630,13560,13630,13480,7461
|
|
20231031,091800,4568717120,13560,13690,13730,13540,5574
|
|
20231031,091700,4492780400,13690,13750,13780,13630,3778
|
|
20231031,091600,4440969700,13760,13820,13850,13660,12291
|
|
20231031,091500,4271870390,13820,13570,13820,13520,17685
|
|
20231031,091400,4029462680,13560,13590,13620,13540,3110
|
|
20231031,091300,3987249150,13620,13590,13620,13570,1914
|
|
20231031,091200,3961243560,13590,13500,13590,13480,1826
|
|
20231031,091100,3936520230,13500,13480,13590,13450,5447
|
|
20231031,091000,3863092900,13480,13490,13540,13460,3849
|
|
20231031,090900,3811142360,13520,13540,13630,13490,4893
|
|
20231031,090800,3744901040,13520,13450,13650,13450,7783
|
|
20231031,090700,3639785000,13450,13540,13600,13420,23525
|
|
20231031,090600,3322366480,13540,13600,13710,13510,29155
|
|
20231031,090500,2926000630,13610,13610,13640,13560,4217
|
|
20231031,090400,2868660590,13610,13590,13740,13530,13742
|
|
20231031,090300,2681174900,13590,13600,13680,13470,13368
|
|
20231031,090200,2499764450,13600,13490,13670,13370,28898
|
|
20231031,090100,2109946730,13490,13540,13770,13470,42582
|
|
20231031,090000,1530853670,13470,13600,13600,13340,110687
|