590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,184700,6093866700,13160,13160,13160,13160,25334
|
|
20231031,184600,6093866700,13160,13160,13160,13160,0
|
|
20231031,184500,6093866700,13160,13160,13160,13160,0
|
|
20231031,184400,6093866700,13160,13160,13160,13160,0
|
|
20231031,184300,6093866700,13160,13160,13160,13160,0
|
|
20231031,184200,6093866700,13160,13160,13160,13160,0
|
|
20231031,184100,6093866700,13160,13160,13160,13160,0
|
|
20231031,184000,6093866700,13160,13160,13160,13160,0
|
|
20231031,183900,6093866700,13160,13160,13160,13160,0
|
|
20231031,183800,6093866700,13160,13160,13160,13160,0
|
|
20231031,183700,6093866700,13160,13160,13160,13160,0
|
|
20231031,183600,6093866700,13160,13160,13160,13160,0
|
|
20231031,183500,6093866700,13160,13160,13160,13160,0
|
|
20231031,183400,6093866700,13160,13160,13160,13160,0
|
|
20231031,183300,6093866700,13160,13160,13160,13160,0
|
|
20231031,183200,6093866700,13160,13160,13160,13160,0
|
|
20231031,183100,6093866700,13160,13160,13160,13160,0
|
|
20231031,183000,6093866700,13160,13160,13160,13160,0
|
|
20231031,182900,6093866700,13160,13160,13160,13160,0
|
|
20231031,182800,6093866700,13160,13160,13160,13160,0
|
|
20231031,182700,6093866700,13160,13160,13160,13160,0
|
|
20231031,182600,6093866700,13160,13160,13160,13160,0
|
|
20231031,182500,6093866700,13160,13160,13160,13160,0
|
|
20231031,182400,6093866700,13160,13160,13160,13160,0
|
|
20231031,182300,6093866700,13160,13160,13160,13160,0
|
|
20231031,182200,6093866700,13160,13160,13160,13160,0
|
|
20231031,182100,6093866700,13160,13160,13160,13160,0
|
|
20231031,182000,6093866700,13160,13160,13160,13160,0
|
|
20231031,181900,6093866700,13160,13160,13160,13160,0
|
|
20231031,181800,6093866700,13160,13160,13160,13160,0
|
|
20231031,181700,6093866700,13160,13160,13160,13160,25334
|
|
20231031,181600,6093866700,13160,13160,13160,13160,0
|
|
20231031,181500,6093866700,13160,13160,13160,13160,0
|
|
20231031,181400,6093866700,13160,13160,13160,13160,0
|
|
20231031,181300,6093866700,13160,13160,13160,13160,0
|
|
20231031,181200,6093866700,13160,13160,13160,13160,0
|
|
20231031,181100,6093866700,13160,13160,13160,13160,0
|
|
20231031,181000,6093866700,13160,13160,13160,13160,0
|
|
20231031,180900,6093866700,13160,13160,13160,13160,0
|
|
20231031,180800,6093866700,13160,13160,13160,13160,0
|
|
20231031,180700,6093866700,13160,13160,13160,13160,0
|
|
20231031,180600,6093866700,13160,13160,13160,13160,0
|
|
20231031,180500,6093866700,13160,13160,13160,13160,0
|
|
20231031,180400,6093866700,13160,13160,13160,13160,0
|
|
20231031,180300,6093866700,13160,13160,13160,13160,0
|
|
20231031,180200,6093866700,13160,13160,13160,13160,0
|
|
20231031,180100,6093866700,13160,13160,13160,13160,0
|
|
20231031,180000,6093866700,13160,13160,13160,13160,0
|
|
20231031,175900,6093866700,13160,13160,13160,13160,0
|
|
20231031,175800,6093866700,13160,13160,13160,13160,0
|
|
20231031,175700,6093866700,13160,13160,13160,13160,0
|
|
20231031,175600,6093866700,13160,13160,13160,13160,0
|
|
20231031,175500,6093866700,13160,13160,13160,13160,0
|
|
20231031,175400,6093866700,13160,13160,13160,13160,0
|
|
20231031,175300,6093866700,13160,13160,13160,13160,0
|
|
20231031,175200,6093866700,13160,13160,13160,13160,0
|
|
20231031,175100,6093866700,13160,13160,13160,13160,0
|
|
20231031,175000,6093866700,13160,13160,13160,13160,0
|
|
20231031,174900,6093866700,13160,13160,13160,13160,0
|
|
20231031,174800,6093866700,13160,13160,13160,13160,0
|
|
20231031,174700,6093866700,13160,13160,13160,13160,25334
|
|
20231031,174600,6093866700,13160,13160,13160,13160,0
|
|
20231031,174500,6093866700,13160,13160,13160,13160,0
|
|
20231031,174400,6093866700,13160,13160,13160,13160,0
|
|
20231031,174300,6093866700,13160,13160,13160,13160,0
|
|
20231031,174200,6093866700,13160,13160,13160,13160,0
|
|
20231031,174100,6093866700,13160,13160,13160,13160,0
|
|
20231031,174000,6093866700,13160,13160,13160,13160,0
|
|
20231031,173900,6093866700,13160,13160,13160,13160,0
|
|
20231031,173800,6093866700,13160,13160,13160,13160,0
|
|
20231031,173700,6093866700,13160,13160,13160,13160,0
|
|
20231031,173600,6093866700,13160,13160,13160,13160,0
|
|
20231031,173500,6093866700,13160,13160,13160,13160,0
|
|
20231031,173400,6093866700,13160,13160,13160,13160,0
|
|
20231031,173300,6093866700,13160,13160,13160,13160,0
|
|
20231031,173200,6093866700,13160,13160,13160,13160,0
|
|
20231031,173100,6093866700,13160,13160,13160,13160,0
|
|
20231031,173000,6093866700,13160,13160,13160,13160,0
|
|
20231031,172900,6093866700,13160,13160,13160,13160,0
|
|
20231031,172800,6093866700,13160,13160,13160,13160,0
|
|
20231031,172700,6093866700,13160,13160,13160,13160,0
|
|
20231031,172600,6093866700,13160,13160,13160,13160,0
|
|
20231031,172500,6093866700,13160,13160,13160,13160,0
|
|
20231031,172400,6093866700,13160,13160,13160,13160,0
|
|
20231031,172300,6093866700,13160,13160,13160,13160,0
|
|
20231031,172200,6093866700,13160,13160,13160,13160,0
|
|
20231031,172100,6093866700,13160,13160,13160,13160,0
|
|
20231031,172000,6093866700,13160,13160,13160,13160,0
|
|
20231031,171900,6093866700,13160,13160,13160,13160,0
|
|
20231031,171800,6093866700,13160,13160,13160,13160,0
|
|
20231031,171700,6093866700,13160,13160,13160,13160,25334
|
|
20231031,171600,6093866700,13160,13160,13160,13160,0
|
|
20231031,171500,6093866700,13160,13160,13160,13160,0
|
|
20231031,171400,6093866700,13160,13160,13160,13160,0
|
|
20231031,171300,6093866700,13160,13160,13160,13160,0
|
|
20231031,171200,6093866700,13160,13160,13160,13160,0
|
|
20231031,171100,6093866700,13160,13160,13160,13160,0
|
|
20231031,171000,6093866700,13160,13160,13160,13160,0
|
|
20231031,170900,6093866700,13160,13160,13160,13160,0
|
|
20231031,170800,6093866700,13160,13160,13160,13160,0
|
|
20231031,170700,6093866700,13160,13160,13160,13160,0
|
|
20231031,170600,6093866700,13160,13160,13160,13160,0
|
|
20231031,170500,6093866700,13160,13160,13160,13160,0
|
|
20231031,170400,6093866700,13160,13160,13160,13160,0
|
|
20231031,170300,6093866700,13160,13160,13160,13160,0
|
|
20231031,170200,6093866700,13160,13160,13160,13160,0
|
|
20231031,170100,6093866700,13160,13160,13160,13160,0
|
|
20231031,170000,6093866700,13160,13160,13160,13160,0
|
|
20231031,165900,6093866700,13160,13160,13160,13160,0
|
|
20231031,165800,6093866700,13160,13160,13160,13160,0
|
|
20231031,165700,6093866700,13160,13160,13160,13160,0
|
|
20231031,165600,6093866700,13160,13160,13160,13160,0
|
|
20231031,165500,6093866700,13160,13160,13160,13160,0
|
|
20231031,165400,6093866700,13160,13160,13160,13160,0
|
|
20231031,165300,6093866700,13160,13160,13160,13160,0
|
|
20231031,165200,6093866700,13160,13160,13160,13160,0
|
|
20231031,165100,6093866700,13160,13160,13160,13160,0
|
|
20231031,165000,6093866700,13160,13160,13160,13160,0
|
|
20231031,164900,6093866700,13160,13160,13160,13160,0
|
|
20231031,164800,6093866700,13160,13160,13160,13160,0
|
|
20231031,164700,6093866700,13160,13160,13160,13160,25334
|
|
20231031,164600,6093866700,13160,13160,13160,13160,0
|
|
20231031,164500,6093866700,13160,13160,13160,13160,0
|
|
20231031,164400,6093866700,13160,13160,13160,13160,0
|
|
20231031,164300,6093866700,13160,13160,13160,13160,0
|
|
20231031,164200,6093866700,13160,13160,13160,13160,0
|
|
20231031,164100,6093866700,13160,13160,13160,13160,0
|
|
20231031,164000,6093866700,13160,13160,13160,13160,0
|
|
20231031,163900,6093866700,13160,13160,13160,13160,0
|
|
20231031,163800,6093866700,13160,13160,13160,13160,0
|
|
20231031,163700,6093866700,13160,13160,13160,13160,0
|
|
20231031,163600,6093866700,13160,13160,13160,13160,0
|
|
20231031,163500,6093866700,13160,13160,13160,13160,0
|
|
20231031,163400,6093866700,13160,13160,13160,13160,0
|
|
20231031,163300,6093866700,13160,13160,13160,13160,0
|
|
20231031,163200,6093866700,13160,13160,13160,13160,0
|
|
20231031,163100,6093866700,13160,13160,13160,13160,0
|
|
20231031,163000,6093866700,13160,13160,13160,13160,0
|
|
20231031,162900,6093866700,13160,13160,13160,13160,0
|
|
20231031,162800,6093866700,13160,13160,13160,13160,0
|
|
20231031,162700,6093866700,13160,13160,13160,13160,0
|
|
20231031,162600,6093866700,13160,13160,13160,13160,0
|
|
20231031,162500,6093866700,13160,13160,13160,13160,0
|
|
20231031,162400,6093866700,13160,13160,13160,13160,0
|
|
20231031,162300,6093866700,13160,13160,13160,13160,0
|
|
20231031,162200,6093866700,13160,13160,13160,13160,0
|
|
20231031,162100,6093866700,13160,13160,13160,13160,0
|
|
20231031,162000,6093866700,13160,13160,13160,13160,0
|
|
20231031,161900,6093866700,13160,13160,13160,13160,0
|
|
20231031,161800,6093866700,13160,13160,13160,13160,0
|
|
20231031,161700,6093866700,13160,13160,13160,13160,25334
|
|
20231031,161600,6093866700,13160,13160,13160,13160,0
|
|
20231031,161500,6093866700,13160,13160,13160,13160,0
|
|
20231031,161400,6093866700,13160,13160,13160,13160,0
|
|
20231031,161300,6093866700,13160,13160,13160,13160,0
|
|
20231031,161200,6093866700,13160,13160,13160,13160,0
|
|
20231031,161100,6093866700,13160,13160,13160,13160,0
|
|
20231031,161000,6093866700,13160,13160,13160,13160,0
|
|
20231031,160900,6093866700,13160,13160,13160,13160,0
|
|
20231031,160800,6093866700,13160,13160,13160,13160,0
|
|
20231031,160700,6093866700,13160,13160,13160,13160,0
|
|
20231031,160600,6093866700,13160,13160,13160,13160,0
|
|
20231031,160500,6093866700,13160,13160,13160,13160,0
|
|
20231031,160400,6093866700,13160,13160,13160,13160,0
|
|
20231031,160300,6093866700,13160,13160,13160,13160,0
|
|
20231031,160200,6093866700,13160,13160,13160,13160,0
|
|
20231031,160100,6093866700,13160,13160,13160,13160,0
|
|
20231031,160000,6093866700,13160,13160,13160,13160,0
|
|
20231031,155900,6093866700,13160,13160,13160,13160,0
|
|
20231031,155800,6093866700,13160,13160,13160,13160,0
|
|
20231031,155700,6093866700,13160,13160,13160,13160,0
|
|
20231031,155600,6093866700,13160,13160,13160,13160,0
|
|
20231031,155500,6093866700,13160,13160,13160,13160,0
|
|
20231031,155400,6093866700,13160,13160,13160,13160,0
|
|
20231031,155300,6093866700,13160,13160,13160,13160,0
|
|
20231031,155200,6093866700,13160,13160,13160,13160,0
|
|
20231031,155100,6093866700,13160,13160,13160,13160,0
|
|
20231031,155000,6093866700,13160,13160,13160,13160,0
|
|
20231031,154900,6093866700,13160,13160,13160,13160,0
|
|
20231031,154800,6093866700,13160,13160,13160,13160,0
|
|
20231031,154700,6093866700,13160,13160,13160,13160,25334
|
|
20231031,154600,6093866700,13160,13160,13160,13160,0
|
|
20231031,154500,6093866700,13160,13160,13160,13160,0
|
|
20231031,154400,6093866700,13160,13160,13160,13160,0
|
|
20231031,154300,6093866700,13160,13160,13160,13160,0
|
|
20231031,154200,6093866700,13160,13160,13160,13160,0
|
|
20231031,154100,6093866700,13160,13160,13160,13160,0
|
|
20231031,154000,6093866700,13160,13160,13160,13160,0
|
|
20231031,153900,6093866700,13160,13160,13160,13160,0
|
|
20231031,153800,6093866700,13160,13160,13160,13160,0
|
|
20231031,153700,6093866700,13160,13160,13160,13160,0
|
|
20231031,153600,6093866700,13160,13160,13160,13160,0
|
|
20231031,153500,6093866700,13160,13160,13160,13160,0
|
|
20231031,153400,6093866700,13160,13160,13160,13160,0
|
|
20231031,153300,6093866700,13160,13160,13160,13160,0
|
|
20231031,153200,6093866700,13160,13160,13160,13160,0
|
|
20231031,153100,6093866700,13160,13160,13160,13160,0
|
|
20231031,153000,6093866700,13160,13160,13160,13160,25334
|
|
20231031,152900,5760471260,13170,13170,13170,13170,0
|
|
20231031,152800,5760471260,13170,13170,13170,13170,0
|
|
20231031,152700,5760471260,13170,13170,13170,13170,0
|
|
20231031,152600,5760471260,13170,13170,13170,13170,0
|
|
20231031,152500,5760471260,13170,13170,13170,13170,0
|
|
20231031,152400,5760471260,13170,13170,13170,13170,0
|
|
20231031,152300,5760471260,13170,13170,13170,13170,0
|
|
20231031,152200,5760471260,13170,13170,13170,13170,0
|
|
20231031,152100,5760471260,13170,13170,13170,13170,0
|
|
20231031,152000,5760471260,13170,13170,13170,13170,0
|
|
20231031,151900,5760471260,13170,13150,13170,13150,3064
|
|
20231031,151800,5720160340,13160,13160,13160,13150,715
|
|
20231031,151700,5710752860,13150,13150,13160,13150,273
|
|
20231031,151600,5707162310,13150,13150,13160,13150,86
|
|
20231031,151500,5706031380,13150,13150,13160,13150,425
|
|
20231031,151400,5700442620,13160,13160,13160,13150,35
|
|
20231031,151300,5699982180,13160,13160,13160,13150,310
|
|
20231031,151200,5695902600,13150,13150,13160,13150,88
|
|
20231031,151100,5694745390,13160,13150,13160,13150,825
|
|
20231031,151000,5683892240,13150,13150,13160,13150,560
|
|
20231031,150900,5676528130,13150,13150,13150,13140,340
|
|
20231031,150800,5672057150,13150,13150,13150,13150,503
|
|
20231031,150700,5665442700,13140,13150,13150,13140,668
|
|
20231031,150600,5656662190,13150,13150,13150,13140,1641
|
|
20231031,150500,5635083070,13150,13170,13170,13150,2948
|
|
20231031,150400,5596287380,13170,13170,13170,13160,1535
|
|
20231031,150300,5576072430,13180,13180,13180,13170,13
|
|
20231031,150200,5575901120,13180,13180,13180,13180,201
|
|
20231031,150100,5573251940,13180,13170,13180,13170,52
|
|
20231031,150000,5572566670,13180,13160,13180,13160,186
|
|
20231031,145900,5570116970,13170,13160,13180,13160,1122
|
|
20231031,145800,5555340630,13160,13170,13180,13160,318
|
|
20231031,145700,5551152530,13180,13180,13180,13170,26
|
|
20231031,145600,5550810010,13180,13170,13180,13160,449
|
|
20231031,145500,5544896570,13170,13170,13180,13170,3411
|
|
20231031,145400,5499973670,13160,13150,13160,13150,1189
|
|
20231031,145300,5484326530,13160,13170,13180,13150,1551
|
|
20231031,145200,5463902940,13170,13170,13180,13170,32
|
|
20231031,145100,5463481390,13170,13160,13180,13150,1275
|
|
20231031,145000,5446693410,13160,13160,13160,13150,1172
|
|
20231031,144900,5431269940,13150,13150,13160,13150,191
|
|
20231031,144800,5428758200,13150,13150,13160,13150,304
|
|
20231031,144700,5424760490,13150,13150,13160,13150,2172
|
|
20231031,144600,5396198550,13160,13160,13160,13150,910
|
|
20231031,144500,5384223160,13160,13150,13170,13150,931
|
|
20231031,144400,5371970260,13160,13160,13160,13150,159
|
|
20231031,144300,5369878310,13150,13150,13160,13150,114
|
|
20231031,144200,5368378200,13160,13140,13160,13140,982
|
|
20231031,144100,5355464530,13140,13120,13140,13120,2648
|
|
20231031,144000,5320695340,13110,13120,13120,13110,20
|
|
20231031,143900,5320433050,13110,13120,13120,13110,735
|
|
20231031,143800,5310794490,13120,13120,13130,13100,2465
|
|
20231031,143700,5278474130,13120,13130,13130,13120,1747
|
|
20231031,143600,5255553430,13120,13120,13130,13120,323
|
|
20231031,143500,5251315600,13130,13140,13140,13120,2286
|
|
20231031,143400,5221309090,13140,13150,13150,13130,717
|
|
20231031,143300,5211886100,13150,13130,13150,13130,1017
|
|
20231031,143200,5198519240,13140,13130,13140,13130,606
|
|
20231031,143100,5190557430,13130,13140,13140,13130,666
|
|
20231031,143000,5181812840,13130,13140,13140,13130,348
|
|
20231031,142900,5177243590,13130,13130,13140,13130,374
|
|
20231031,142800,5172332940,13130,13150,13150,13130,262
|
|
20231031,142700,5168892060,13130,13150,13150,13130,36
|
|
20231031,142600,5168419320,13150,13160,13160,13140,568
|
|
20231031,142500,5160950390,13160,13160,13160,13160,124
|
|
20231031,142400,5159318550,13150,13160,13160,13150,245
|
|
20231031,142300,5156096790,13160,13160,13160,13150,232
|
|
20231031,142200,5153045700,13150,13140,13150,13140,259
|
|
20231031,142100,5149639880,13130,13150,13150,13130,159
|
|
20231031,142000,5147550740,13140,13130,13140,13130,1722
|
|
20231031,141900,5124933380,13120,13130,13130,13120,261
|
|
20231031,141800,5121509030,13120,13120,13130,13110,2812
|
|
20231031,141700,5084613400,13120,13120,13120,13110,44
|
|
20231031,141600,5084036300,13120,13130,13140,13110,5053
|
|
20231031,141500,5017724200,13140,13140,13140,13130,43
|
|
20231031,141400,5017159200,13130,13140,13140,13130,3271
|
|
20231031,141300,4974178450,13140,13140,13140,13140,79
|
|
20231031,141200,4973140390,13130,13130,13140,13130,14
|
|
20231031,141100,4972956460,13140,13140,13140,13130,78
|
|
20231031,141000,4971932180,13130,13140,13140,13130,109
|
|
20231031,140900,4970500990,13140,13140,13140,13130,448
|
|
20231031,140800,4964618640,13130,13130,13140,13130,1734
|
|
20231031,140700,4941851160,13130,13140,13140,13130,251
|
|
20231031,140600,4938553110,13140,13140,13140,13130,2307
|
|
20231031,140500,4908261090,13140,13140,13140,13120,3765
|
|
20231031,140400,4858824740,13140,13150,13150,13140,197
|
|
20231031,140300,4856236150,13140,13130,13140,13130,2615
|
|
20231031,140200,4821898220,13140,13140,13140,13140,14
|
|
20231031,140100,4821714260,13140,13140,13140,13130,686
|
|
20231031,140000,4812700240,13140,13150,13150,13130,2010
|
|
20231031,135900,4786289630,13150,13150,13150,13140,534
|
|
20231031,135800,4779267550,13150,13140,13150,13140,732
|
|
20231031,135700,4769646920,13140,13160,13160,13130,1674
|
|
20231031,135600,4747660500,13160,13160,13160,13150,3
|
|
20231031,135500,4747621030,13160,13140,13160,13140,234
|
|
20231031,135400,4744544940,13150,13140,13150,13140,900
|
|
20231031,135300,4732716800,13140,13140,13140,13140,162
|
|
20231031,135200,4730588120,13140,13130,13140,13130,208
|
|
20231031,135100,4727855250,13140,13140,13140,13140,519
|
|
20231031,135000,4721035590,13130,13140,13140,13130,672
|
|
20231031,134900,4712205660,13140,13140,13140,13130,945
|
|
20231031,134800,4699788590,13140,13140,13150,13140,1733
|
|
20231031,134700,4677014860,13140,13150,13150,13140,612
|
|
20231031,134600,4668973150,13140,13180,13180,13140,4910
|
|
20231031,134500,4604425690,13150,13130,13180,13130,1527
|
|
20231031,134400,4584358320,13130,13130,13130,13130,224
|
|
20231031,134300,4581417200,13120,13130,13130,13120,127
|
|
20231031,134200,4579749840,13120,13130,13130,13120,237
|
|
20231031,134100,4576640390,13120,13120,13120,13120,1139
|
|
20231031,134000,4561696710,13120,13120,13130,13120,839
|
|
20231031,133900,4550689010,13130,13140,13140,13130,2275
|
|
20231031,133800,4520815250,13140,13140,13140,13140,16
|
|
20231031,133700,4520605010,13140,13130,13140,13130,50
|
|
20231031,133600,4519948040,13140,13140,13140,13130,328
|
|
20231031,133500,4515638240,13140,13130,13140,13130,21
|
|
20231031,133400,4515362500,13130,13140,13140,13130,346
|
|
20231031,133300,4510816120,13150,13140,13150,13140,1371
|
|
20231031,133200,4492799890,13130,13140,13140,13130,98
|
|
20231031,133100,4491512950,13130,13140,13140,13130,540
|
|
20231031,133000,4484417420,13140,13140,13140,13130,76
|
|
20231031,132900,4483418790,13140,13130,13140,13130,707
|
|
20231031,132800,4474128830,13140,13130,13140,13130,180
|
|
20231031,132700,4471765420,13140,13140,13140,13140,24
|
|
20231031,132600,4471450060,13130,13130,13140,13120,2518
|
|
20231031,132500,4438387760,13130,13140,13140,13130,1033
|
|
20231031,132400,4424818190,13140,13160,13160,13140,1882
|
|
20231031,132300,4400080930,13150,13160,13160,13150,219
|
|
20231031,132200,4397198950,13160,13160,13160,13160,808
|
|
20231031,132100,4386565670,13160,13170,13170,13160,415
|
|
20231031,132000,4381104130,13170,13180,13180,13170,4428
|
|
20231031,131900,4322785710,13180,13170,13190,13170,420
|
|
20231031,131800,4317254120,13170,13180,13190,13170,512
|
|
20231031,131700,4310508910,13170,13180,13190,13170,646
|
|
20231031,131600,4301998290,13170,13180,13180,13170,260
|
|
20231031,131500,4298571520,13180,13180,13180,13180,68
|
|
20231031,131400,4297675280,13170,13190,13190,13170,389
|
|
20231031,131300,4292551280,13190,13190,13190,13170,81
|
|
20231031,131200,4291483770,13190,13190,13190,13170,523
|
|
20231031,131100,4284589820,13180,13180,13180,13180,1458
|
|
20231031,131000,4265373380,13180,13170,13180,13170,267
|
|
20231031,130900,4261855540,13170,13160,13170,13160,428
|
|
20231031,130800,4256220800,13170,13150,13170,13150,913
|
|
20231031,130700,4244205040,13160,13160,13160,13160,125
|
|
20231031,130600,4242560040,13160,13160,13160,13150,107
|
|
20231031,130500,4241151950,13160,13150,13160,13150,31
|
|
20231031,130400,4240744270,13150,13150,13150,13150,149
|
|
20231031,130300,4238784920,13150,13150,13160,13150,51
|
|
20231031,130200,4238114250,13150,13150,13150,13150,1
|
|
20231031,130100,4238101100,13150,13150,13160,13150,4
|
|
20231031,130000,4238048490,13160,13150,13160,13140,110
|
|
20231031,125900,4236602000,13150,13150,13160,13150,1031
|
|
20231031,125800,4223044110,13160,13160,13160,13150,474
|
|
20231031,125700,4216809270,13160,13170,13170,13160,21
|
|
20231031,125600,4216532880,13150,13170,13170,13150,16
|
|
20231031,125500,4216322200,13160,13150,13160,13150,1279
|
|
20231031,125400,4199501710,13140,13140,13150,13140,378
|
|
20231031,125300,4194534500,13150,13140,13150,13140,158
|
|
20231031,125200,4192457300,13150,13150,13150,13140,29
|
|
20231031,125100,4192075970,13140,13150,13150,13140,47
|
|
20231031,125000,4191457940,13150,13140,13150,13140,941
|
|
20231031,124900,4179085300,13150,13140,13150,13140,88
|
|
20231031,124800,4177928120,13140,13150,13150,13140,1961
|
|
20231031,124700,4152144130,13150,13170,13170,13150,925
|
|
20231031,124600,4139971130,13170,13170,13170,13160,259
|
|
20231031,124500,4136560130,13170,13160,13170,13150,962
|
|
20231031,124400,4123898220,13160,13160,13160,13160,30
|
|
20231031,124300,4123503420,13160,13150,13160,13150,514
|
|
20231031,124200,4116744210,13150,13150,13160,13150,476
|
|
20231031,124100,4110484600,13150,13150,13150,13140,185
|
|
20231031,124000,4108051870,13150,13150,13160,13140,510
|
|
20231031,123900,4101345280,13150,13150,13150,13150,467
|
|
20231031,123800,4095204230,13140,13150,13150,13140,72
|
|
20231031,123700,4094257440,13150,13150,13150,13140,41
|
|
20231031,123600,4093718350,13140,13160,13160,13130,426
|
|
20231031,123500,4088120530,13160,13160,13160,13130,2717
|
|
20231031,123400,4052396030,13150,13170,13170,13150,344
|
|
20231031,123300,4047872050,13170,13150,13170,13120,2546
|
|
20231031,123200,4014384130,13150,13160,13160,13140,356
|
|
20231031,123100,4009703360,13160,13160,13160,13150,1115
|
|
20231031,123000,3995039980,13160,13150,13160,13150,60
|
|
20231031,122900,3994250880,13150,13160,13170,13150,956
|
|
20231031,122800,3981669810,13170,13170,13170,13170,30
|
|
20231031,122700,3981274710,13170,13170,13170,13160,54
|
|
20231031,122600,3980563540,13160,13150,13170,13150,2860
|
|
20231031,122500,3942933340,13150,13150,13160,13150,1506
|
|
20231031,122400,3923129310,13150,13160,13160,13150,470
|
|
20231031,122300,3916947520,13160,13150,13160,13150,179
|
|
20231031,122200,3914591900,13150,13160,13160,13150,957
|
|
20231031,122100,3902002220,13160,13160,13160,13160,43
|
|
20231031,122000,3901436340,13150,13160,13160,13150,13
|
|
20231031,121900,3901265370,13160,13160,13160,13160,24
|
|
20231031,121800,3900949530,13160,13160,13160,13160,17
|
|
20231031,121700,3900725810,13160,13160,13180,13150,344
|
|
20231031,121600,3896199960,13160,13180,13180,13160,185
|
|
20231031,121500,3893764190,13180,13150,13180,13150,370
|
|
20231031,121400,3888892790,13150,13170,13170,13150,2044
|
|
20231031,121300,3861994270,13170,13170,13170,13080,7886
|
|
20231031,121200,3758441650,13180,13170,13180,13170,23
|
|
20231031,121100,3758138620,13170,13160,13170,13160,1593
|
|
20231031,121000,3737172440,13160,13180,13180,13150,6645
|
|
20231031,120900,3649684650,13180,13170,13180,13170,601
|
|
20231031,120800,3641763580,13180,13180,13180,13170,77
|
|
20231031,120700,3640748860,13180,13180,13180,13180,14
|
|
20231031,120600,3640564340,13180,13170,13180,13170,64
|
|
20231031,120500,3639720840,13170,13190,13190,13170,2964
|
|
20231031,120400,3600657670,13190,13190,13190,13190,254
|
|
20231031,120300,3597307410,13190,13190,13190,13180,52
|
|
20231031,120200,3596621550,13190,13180,13200,13170,5575
|
|
20231031,120100,3523098360,13180,13190,13190,13180,216
|
|
20231031,120000,3520251470,13190,13180,13190,13170,673
|
|
20231031,115900,3511381240,13180,13180,13180,13170,53
|
|
20231031,115800,3510682900,13180,13170,13180,13170,443
|
|
20231031,115700,3504848210,13170,13190,13190,13170,6551
|
|
20231031,115600,3418549720,13190,13190,13190,13180,292
|
|
20231031,115500,3414698680,13180,13180,13190,13180,179
|
|
20231031,115400,3412339210,13190,13190,13190,13180,1920
|
|
20231031,115300,3387033140,13190,13190,13190,13180,127
|
|
20231031,115200,3385358230,13190,13180,13190,13180,701
|
|
20231031,115100,3376114090,13180,13200,13200,13170,2594
|
|
20231031,115000,3341926130,13200,13190,13200,13180,283
|
|
20231031,114900,3338193040,13200,13190,13200,13190,147
|
|
20231031,114800,3336253770,13180,13190,13190,13180,307
|
|
20231031,114700,3332204470,13190,13190,13190,13190,424
|
|
20231031,114600,3326611910,13200,13190,13200,13170,3222
|
|
20231031,114500,3284135280,13190,13190,13190,13180,523
|
|
20231031,114400,3277236920,13190,13200,13200,13180,2253
|
|
20231031,114300,3247521630,13200,13200,13210,13200,2200
|
|
20231031,114200,3218481500,13210,13210,13210,13210,2234
|
|
20231031,114100,3188970360,13220,13220,13230,13220,3246
|
|
20231031,114000,3146058000,13230,13230,13230,13220,31
|
|
20231031,113900,3145647900,13220,13230,13230,13220,55
|
|
20231031,113800,3144920470,13220,13230,13230,13220,153
|
|
20231031,113700,3142897280,13230,13240,13240,13220,1801
|
|
20231031,113600,3119070150,13240,13240,13240,13240,14
|
|
20231031,113500,3118884790,13230,13240,13240,13230,40
|
|
20231031,113400,3118355270,13240,13230,13240,13230,286
|
|
20231031,113300,3114570980,13230,13230,13230,13230,38
|
|
20231031,113200,3114068240,13230,13240,13240,13230,962
|
|
20231031,113100,3101340950,13240,13240,13250,13240,1147
|
|
20231031,113000,3086154420,13240,13250,13250,13240,59
|
|
20231031,112900,3085373140,13250,13240,13250,13240,70
|
|
20231031,112800,3084446070,13240,13250,13250,13240,248
|
|
20231031,112700,3081162030,13250,13250,13250,13250,14
|
|
20231031,112600,3080976530,13240,13250,13250,13240,14
|
|
20231031,112500,3080791050,13250,13240,13250,13240,131
|
|
20231031,112400,3079056510,13240,13250,13250,13230,302
|
|
20231031,112300,3075058880,13230,13240,13250,13230,1115
|
|
20231031,112200,3060303700,13240,13240,13240,13240,511
|
|
20231031,112100,3053538060,13240,13260,13260,13240,320
|
|
20231031,112000,3049300230,13250,13240,13250,13240,687
|
|
20231031,111900,3040203450,13240,13240,13240,13230,265
|
|
20231031,111800,3036696030,13240,13250,13250,13240,1199
|
|
20231031,111700,3020821110,13250,13260,13260,13250,28
|
|
20231031,111600,3020450090,13250,13260,13260,13250,574
|
|
20231031,111500,3012844340,13250,13250,13260,13250,551
|
|
20231031,111400,3005543480,13250,13250,13250,13240,183
|
|
20231031,111300,3003119090,13250,13280,13280,13240,568
|
|
20231031,111200,2995592100,13270,13270,13270,13270,119
|
|
20231031,111100,2994012970,13260,13250,13260,13250,3700
|
|
20231031,111000,2944975230,13250,13250,13250,13250,25
|
|
20231031,110900,2944643980,13250,13260,13260,13250,954
|
|
20231031,110800,2932003040,13260,13260,13260,13250,93
|
|
20231031,110700,2930769960,13260,13250,13260,13250,63
|
|
20231031,110600,2929935080,13260,13250,13260,13250,55
|
|
20231031,110500,2929206000,13250,13270,13270,13250,538
|
|
20231031,110400,2922071550,13270,13280,13280,13260,842
|
|
20231031,110300,2910899820,13280,13280,13280,13270,116
|
|
20231031,110200,2909360350,13280,13270,13280,13270,20
|
|
20231031,110100,2909094850,13280,13260,13280,13260,269
|
|
20231031,110000,2905524570,13270,13290,13300,13270,1901
|
|
20231031,105900,2880281180,13300,13300,13300,13290,211
|
|
20231031,105800,2877476780,13300,13310,13320,13290,366
|
|
20231031,105700,2872607200,13310,13300,13330,13300,1554
|
|
20231031,105600,2851935770,13300,13300,13300,13290,383
|
|
20231031,105500,2846842950,13300,13290,13300,13290,227
|
|
20231031,105400,2843823960,13300,13300,13300,13290,117
|
|
20231031,105300,2842267890,13290,13290,13300,13280,335
|
|
20231031,105200,2837815740,13290,13300,13300,13280,160
|
|
20231031,105100,2835689320,13300,13280,13300,13270,634
|
|
20231031,105000,2827263490,13290,13270,13290,13260,389
|
|
20231031,104900,2822100250,13270,13270,13270,13260,226
|
|
20231031,104800,2819101350,13270,13270,13290,13260,1859
|
|
20231031,104700,2794414120,13270,13250,13270,13250,475
|
|
20231031,104600,2788115370,13250,13280,13280,13250,3372
|
|
20231031,104500,2743396600,13290,13280,13300,13270,141
|
|
20231031,104400,2741524210,13280,13270,13280,13260,403
|
|
20231031,104300,2736176180,13270,13290,13290,13260,1497
|
|
20231031,104200,2716303540,13300,13300,13300,13290,1177
|
|
20231031,104100,2700660960,13290,13310,13310,13290,794
|
|
20231031,104000,2690097200,13320,13300,13340,13300,139
|
|
20231031,103900,2688246250,13300,13300,13330,13280,2157
|
|
20231031,103800,2659553280,13300,13250,13300,13250,2889
|
|
20231031,103700,2621235150,13240,13250,13260,13240,354
|
|
20231031,103600,2616544510,13240,13200,13280,13200,5908
|
|
20231031,103500,2538346040,13210,13210,13220,13210,202
|
|
20231031,103400,2535676380,13200,13200,13200,13190,4097
|
|
20231031,103300,2481596000,13200,13230,13230,13200,1439
|
|
20231031,103200,2462580890,13230,13230,13240,13220,397
|
|
20231031,103100,2457329280,13230,13240,13240,13220,1964
|
|
20231031,103000,2431361610,13240,13240,13240,13220,718
|
|
20231031,102900,2421861370,13240,13230,13240,13230,576
|
|
20231031,102800,2414240650,13220,13220,13230,13210,1542
|
|
20231031,102700,2393855410,13200,13210,13240,13200,4986
|
|
20231031,102600,2327957640,13210,13220,13220,13200,1361
|
|
20231031,102500,2309977650,13220,13220,13230,13210,739
|
|
20231031,102400,2300213370,13220,13220,13220,13210,729
|
|
20231031,102300,2290581580,13210,13220,13240,13210,7474
|
|
20231031,102200,2191831590,13210,13230,13240,13200,4959
|
|
20231031,102100,2126321360,13230,13240,13240,13210,2634
|
|
20231031,102000,2091487430,13240,13250,13270,13230,1140
|
|
20231031,101900,2076388470,13250,13250,13250,13240,277
|
|
20231031,101800,2072718230,13250,13250,13250,13240,1352
|
|
20231031,101700,2054804710,13290,13250,13290,13250,2594
|
|
20231031,101600,2020428390,13240,13270,13290,13240,2222
|
|
20231031,101500,1990980420,13270,13280,13290,13270,756
|
|
20231031,101400,1980946540,13280,13300,13300,13270,633
|
|
20231031,101300,1972541280,13300,13300,13300,13280,1016
|
|
20231031,101200,1959038680,13300,13300,13310,13290,731
|
|
20231031,101100,1949316310,13300,13310,13310,13290,949
|
|
20231031,101000,1936693110,13320,13330,13330,13320,1037
|
|
20231031,100900,1922876620,13320,13300,13320,13300,611
|
|
20231031,100800,1914743360,13310,13290,13310,13290,312
|
|
20231031,100700,1910594370,13290,13310,13310,13280,215
|
|
20231031,100600,1907736310,13310,13300,13320,13280,909
|
|
20231031,100500,1895642810,13280,13280,13300,13280,312
|
|
20231031,100400,1891498710,13290,13290,13300,13260,114
|
|
20231031,100300,1889983820,13280,13280,13300,13280,226
|
|
20231031,100200,1886981550,13290,13270,13290,13260,3619
|
|
20231031,100100,1838957160,13270,13260,13270,13260,357
|
|
20231031,100000,1834219790,13260,13270,13270,13260,666
|
|
20231031,095900,1825387620,13270,13260,13270,13260,58
|
|
20231031,095800,1824618010,13270,13270,13290,13260,1274
|
|
20231031,095700,1807714770,13280,13270,13280,13260,727
|
|
20231031,095600,1798067490,13270,13270,13270,13260,854
|
|
20231031,095500,1786734920,13250,13260,13270,13250,1134
|
|
20231031,095400,1771694400,13260,13230,13270,13230,2927
|
|
20231031,095300,1732887980,13240,13310,13310,13240,2449
|
|
20231031,095200,1700366570,13310,13320,13330,13310,912
|
|
20231031,095100,1688220410,13320,13340,13340,13320,667
|
|
20231031,095000,1679333420,13340,13350,13350,13330,3482
|
|
20231031,094900,1632913070,13350,13360,13360,13330,2516
|
|
20231031,094800,1599351640,13360,13340,13360,13320,2775
|
|
20231031,094700,1562357810,13330,13350,13350,13330,1681
|
|
20231031,094600,1539935200,13350,13360,13370,13350,404
|
|
20231031,094500,1534539380,13360,13350,13370,13350,415
|
|
20231031,094400,1528998000,13340,13330,13350,13330,823
|
|
20231031,094300,1518025190,13330,13310,13340,13310,958
|
|
20231031,094200,1505260150,13310,13330,13340,13300,3536
|
|
20231031,094100,1458174820,13340,13350,13350,13320,1498
|
|
20231031,094000,1438202010,13350,13370,13370,13340,2177
|
|
20231031,093900,1409126260,13370,13380,13380,13360,920
|
|
20231031,093800,1396824860,13370,13390,13390,13370,632
|
|
20231031,093700,1388368750,13390,13400,13400,13380,3046
|
|
20231031,093600,1347580950,13400,13410,13410,13400,75
|
|
20231031,093500,1346575800,13410,13390,13410,13370,3279
|
|
20231031,093400,1302678710,13380,13390,13400,13380,437
|
|
20231031,093300,1296829140,13390,13390,13400,13390,529
|
|
20231031,093200,1289744740,13390,13400,13400,13390,1614
|
|
20231031,093100,1268126570,13410,13410,13410,13400,1229
|
|
20231031,093000,1251654550,13410,13400,13410,13400,1359
|
|
20231031,092900,1233442890,13410,13420,13420,13400,779
|
|
20231031,092800,1223003620,13420,13430,13430,13420,298
|
|
20231031,092700,1219004310,13420,13410,13420,13400,2118
|
|
20231031,092600,1190622560,13410,13410,13420,13410,1556
|
|
20231031,092500,1169753250,13400,13410,13410,13400,1278
|
|
20231031,092400,1152626630,13400,13400,13410,13400,1193
|
|
20231031,092300,1136640320,13400,13410,13410,13400,1101
|
|
20231031,092200,1121879180,13420,13430,13430,13410,552
|
|
20231031,092100,1114472790,13420,13430,13430,13420,1500
|
|
20231031,092000,1094342570,13430,13440,13450,13420,1169
|
|
20231031,091900,1078641780,13440,13460,13460,13440,4848
|
|
20231031,091800,1013418950,13460,13470,13470,13460,1811
|
|
20231031,091700,989040190,13470,13450,13470,13440,7292
|
|
20231031,091600,890981030,13440,13410,13450,13410,929
|
|
20231031,091500,878500560,13400,13420,13420,13400,5078
|
|
20231031,091400,810382490,13420,13440,13440,13420,973
|
|
20231031,091300,797307290,13430,13480,13490,13430,2596
|
|
20231031,091200,762364190,13480,13460,13500,13460,5675
|
|
20231031,091100,685843440,13460,13450,13470,13450,6443
|
|
20231031,091000,599126420,13440,13450,13460,13420,760
|
|
20231031,090900,588903490,13450,13450,13450,13440,1131
|
|
20231031,090800,573697360,13450,13420,13450,13420,3539
|
|
20231031,090700,526152010,13420,13430,13430,13390,2118
|
|
20231031,090600,497732360,13430,13460,13460,13420,419
|
|
20231031,090500,492105320,13430,13460,13470,13430,1456
|
|
20231031,090400,472512440,13470,13480,13490,13470,2363
|
|
20231031,090300,440672580,13480,13460,13490,13420,9258
|
|
20231031,090200,316084620,13460,13420,13490,13420,5161
|
|
20231031,090100,246672700,13420,13400,13460,13360,8328
|
|
20231031,090000,134743840,13410,13420,13420,13330,10033
|