631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,192800,2512754870,6540,6540,6540,6540,6343
|
|
20231031,192700,2512754870,6540,6540,6540,6540,0
|
|
20231031,192600,2512754870,6540,6540,6540,6540,0
|
|
20231031,192500,2512754870,6540,6540,6540,6540,0
|
|
20231031,192400,2512754870,6540,6540,6540,6540,0
|
|
20231031,192300,2512754870,6540,6540,6540,6540,0
|
|
20231031,192200,2512754870,6540,6540,6540,6540,0
|
|
20231031,192100,2512754870,6540,6540,6540,6540,0
|
|
20231031,192000,2512754870,6540,6540,6540,6540,0
|
|
20231031,191900,2512754870,6540,6540,6540,6540,0
|
|
20231031,191800,2512754870,6540,6540,6540,6540,0
|
|
20231031,191700,2512754870,6540,6540,6540,6540,0
|
|
20231031,191600,2512754870,6540,6540,6540,6540,0
|
|
20231031,191500,2512754870,6540,6540,6540,6540,0
|
|
20231031,191400,2512754870,6540,6540,6540,6540,0
|
|
20231031,191300,2512754870,6540,6540,6540,6540,0
|
|
20231031,191200,2512754870,6540,6540,6540,6540,0
|
|
20231031,191100,2512754870,6540,6540,6540,6540,0
|
|
20231031,191000,2512754870,6540,6540,6540,6540,0
|
|
20231031,190900,2512754870,6540,6540,6540,6540,0
|
|
20231031,190800,2512754870,6540,6540,6540,6540,0
|
|
20231031,190700,2512754870,6540,6540,6540,6540,0
|
|
20231031,190600,2512754870,6540,6540,6540,6540,0
|
|
20231031,190500,2512754870,6540,6540,6540,6540,0
|
|
20231031,190400,2512754870,6540,6540,6540,6540,0
|
|
20231031,190300,2512754870,6540,6540,6540,6540,0
|
|
20231031,190200,2512754870,6540,6540,6540,6540,0
|
|
20231031,190100,2512754870,6540,6540,6540,6540,0
|
|
20231031,190000,2512754870,6540,6540,6540,6540,0
|
|
20231031,185900,2512754870,6540,6540,6540,6540,0
|
|
20231031,185800,2512754870,6540,6540,6540,6540,6343
|
|
20231031,185700,2512754870,6540,6540,6540,6540,0
|
|
20231031,185600,2512754870,6540,6540,6540,6540,0
|
|
20231031,185500,2512754870,6540,6540,6540,6540,0
|
|
20231031,185400,2512754870,6540,6540,6540,6540,0
|
|
20231031,185300,2512754870,6540,6540,6540,6540,0
|
|
20231031,185200,2512754870,6540,6540,6540,6540,0
|
|
20231031,185100,2512754870,6540,6540,6540,6540,0
|
|
20231031,185000,2512754870,6540,6540,6540,6540,0
|
|
20231031,184900,2512754870,6540,6540,6540,6540,0
|
|
20231031,184800,2512754870,6540,6540,6540,6540,0
|
|
20231031,184700,2512754870,6540,6540,6540,6540,0
|
|
20231031,184600,2512754870,6540,6540,6540,6540,0
|
|
20231031,184500,2512754870,6540,6540,6540,6540,0
|
|
20231031,184400,2512754870,6540,6540,6540,6540,0
|
|
20231031,184300,2512754870,6540,6540,6540,6540,0
|
|
20231031,184200,2512754870,6540,6540,6540,6540,0
|
|
20231031,184100,2512754870,6540,6540,6540,6540,0
|
|
20231031,184000,2512754870,6540,6540,6540,6540,0
|
|
20231031,183900,2512754870,6540,6540,6540,6540,0
|
|
20231031,183800,2512754870,6540,6540,6540,6540,0
|
|
20231031,183700,2512754870,6540,6540,6540,6540,0
|
|
20231031,183600,2512754870,6540,6540,6540,6540,0
|
|
20231031,183500,2512754870,6540,6540,6540,6540,0
|
|
20231031,183400,2512754870,6540,6540,6540,6540,0
|
|
20231031,183300,2512754870,6540,6540,6540,6540,0
|
|
20231031,183200,2512754870,6540,6540,6540,6540,0
|
|
20231031,183100,2512754870,6540,6540,6540,6540,0
|
|
20231031,183000,2512754870,6540,6540,6540,6540,0
|
|
20231031,182900,2512754870,6540,6540,6540,6540,0
|
|
20231031,182800,2512754870,6540,6540,6540,6540,6343
|
|
20231031,182700,2512754870,6540,6540,6540,6540,0
|
|
20231031,182600,2512754870,6540,6540,6540,6540,0
|
|
20231031,182500,2512754870,6540,6540,6540,6540,0
|
|
20231031,182400,2512754870,6540,6540,6540,6540,0
|
|
20231031,182300,2512754870,6540,6540,6540,6540,0
|
|
20231031,182200,2512754870,6540,6540,6540,6540,0
|
|
20231031,182100,2512754870,6540,6540,6540,6540,0
|
|
20231031,182000,2512754870,6540,6540,6540,6540,0
|
|
20231031,181900,2512754870,6540,6540,6540,6540,0
|
|
20231031,181800,2512754870,6540,6540,6540,6540,0
|
|
20231031,181700,2512754870,6540,6540,6540,6540,0
|
|
20231031,181600,2512754870,6540,6540,6540,6540,0
|
|
20231031,181500,2512754870,6540,6540,6540,6540,0
|
|
20231031,181400,2512754870,6540,6540,6540,6540,0
|
|
20231031,181300,2512754870,6540,6540,6540,6540,0
|
|
20231031,181200,2512754870,6540,6540,6540,6540,0
|
|
20231031,181100,2512754870,6540,6540,6540,6540,0
|
|
20231031,181000,2512754870,6540,6540,6540,6540,0
|
|
20231031,180900,2512754870,6540,6540,6540,6540,0
|
|
20231031,180800,2512754870,6540,6540,6540,6540,0
|
|
20231031,180700,2512754870,6540,6540,6540,6540,0
|
|
20231031,180600,2512754870,6540,6540,6540,6540,0
|
|
20231031,180500,2512754870,6540,6540,6540,6540,0
|
|
20231031,180400,2512754870,6540,6540,6540,6540,0
|
|
20231031,180300,2512754870,6540,6540,6540,6540,0
|
|
20231031,180200,2512754870,6540,6540,6540,6540,0
|
|
20231031,180100,2512754870,6540,6540,6540,6540,0
|
|
20231031,180000,2512754870,6540,6540,6540,6540,0
|
|
20231031,175900,2512754870,6540,6540,6540,6540,0
|
|
20231031,175800,2512754870,6540,6540,6540,6540,6343
|
|
20231031,175700,2512754870,6540,6540,6540,6540,0
|
|
20231031,175600,2512754870,6540,6540,6540,6540,0
|
|
20231031,175500,2512754870,6540,6540,6540,6540,0
|
|
20231031,175400,2512754870,6540,6540,6540,6540,0
|
|
20231031,175300,2512754870,6540,6540,6540,6540,0
|
|
20231031,175200,2512754870,6540,6540,6540,6540,0
|
|
20231031,175100,2512754870,6540,6540,6540,6540,0
|
|
20231031,175000,2512754870,6540,6540,6540,6540,0
|
|
20231031,174900,2512754870,6540,6540,6540,6540,0
|
|
20231031,174800,2512754870,6540,6540,6540,6540,0
|
|
20231031,174700,2512754870,6540,6540,6540,6540,0
|
|
20231031,174600,2512754870,6540,6540,6540,6540,0
|
|
20231031,174500,2512754870,6540,6540,6540,6540,0
|
|
20231031,174400,2512754870,6540,6540,6540,6540,0
|
|
20231031,174300,2512754870,6540,6540,6540,6540,0
|
|
20231031,174200,2512754870,6540,6540,6540,6540,0
|
|
20231031,174100,2512754870,6540,6540,6540,6540,0
|
|
20231031,174000,2512754870,6540,6540,6540,6540,0
|
|
20231031,173900,2512754870,6540,6540,6540,6540,0
|
|
20231031,173800,2512754870,6540,6540,6540,6540,0
|
|
20231031,173700,2512754870,6540,6540,6540,6540,0
|
|
20231031,173600,2512754870,6540,6540,6540,6540,0
|
|
20231031,173500,2512754870,6540,6540,6540,6540,0
|
|
20231031,173400,2512754870,6540,6540,6540,6540,0
|
|
20231031,173300,2512754870,6540,6540,6540,6540,0
|
|
20231031,173200,2512754870,6540,6540,6540,6540,0
|
|
20231031,173100,2512754870,6540,6540,6540,6540,0
|
|
20231031,173000,2512754870,6540,6540,6540,6540,0
|
|
20231031,172900,2512754870,6540,6540,6540,6540,0
|
|
20231031,172800,2512754870,6540,6540,6540,6540,6343
|
|
20231031,172700,2512754870,6540,6540,6540,6540,0
|
|
20231031,172600,2512754870,6540,6540,6540,6540,0
|
|
20231031,172500,2512754870,6540,6540,6540,6540,0
|
|
20231031,172400,2512754870,6540,6540,6540,6540,0
|
|
20231031,172300,2512754870,6540,6540,6540,6540,0
|
|
20231031,172200,2512754870,6540,6540,6540,6540,0
|
|
20231031,172100,2512754870,6540,6540,6540,6540,0
|
|
20231031,172000,2512754870,6540,6540,6540,6540,0
|
|
20231031,171900,2512754870,6540,6540,6540,6540,0
|
|
20231031,171800,2512754870,6540,6540,6540,6540,0
|
|
20231031,171700,2512754870,6540,6540,6540,6540,0
|
|
20231031,171600,2512754870,6540,6540,6540,6540,0
|
|
20231031,171500,2512754870,6540,6540,6540,6540,0
|
|
20231031,171400,2512754870,6540,6540,6540,6540,0
|
|
20231031,171300,2512754870,6540,6540,6540,6540,0
|
|
20231031,171200,2512754870,6540,6540,6540,6540,0
|
|
20231031,171100,2512754870,6540,6540,6540,6540,0
|
|
20231031,171000,2512754870,6540,6540,6540,6540,0
|
|
20231031,170900,2512754870,6540,6540,6540,6540,0
|
|
20231031,170800,2512754870,6540,6540,6540,6540,0
|
|
20231031,170700,2512754870,6540,6540,6540,6540,0
|
|
20231031,170600,2512754870,6540,6540,6540,6540,0
|
|
20231031,170500,2512754870,6540,6540,6540,6540,0
|
|
20231031,170400,2512754870,6540,6540,6540,6540,0
|
|
20231031,170300,2512754870,6540,6540,6540,6540,0
|
|
20231031,170200,2512754870,6540,6540,6540,6540,0
|
|
20231031,170100,2512754870,6540,6540,6540,6540,0
|
|
20231031,170000,2512754870,6540,6540,6540,6540,0
|
|
20231031,165900,2512754870,6540,6540,6540,6540,0
|
|
20231031,165800,2512754870,6540,6540,6540,6540,6343
|
|
20231031,165700,2512754870,6540,6540,6540,6540,0
|
|
20231031,165600,2512754870,6540,6540,6540,6540,0
|
|
20231031,165500,2512754870,6540,6540,6540,6540,0
|
|
20231031,165400,2512754870,6540,6540,6540,6540,0
|
|
20231031,165300,2512754870,6540,6540,6540,6540,0
|
|
20231031,165200,2512754870,6540,6540,6540,6540,0
|
|
20231031,165100,2512754870,6540,6540,6540,6540,0
|
|
20231031,165000,2512754870,6540,6540,6540,6540,0
|
|
20231031,164900,2512754870,6540,6540,6540,6540,0
|
|
20231031,164800,2512754870,6540,6540,6540,6540,0
|
|
20231031,164700,2512754870,6540,6540,6540,6540,0
|
|
20231031,164600,2512754870,6540,6540,6540,6540,0
|
|
20231031,164500,2512754870,6540,6540,6540,6540,0
|
|
20231031,164400,2512754870,6540,6540,6540,6540,0
|
|
20231031,164300,2512754870,6540,6540,6540,6540,0
|
|
20231031,164200,2512754870,6540,6540,6540,6540,0
|
|
20231031,164100,2512754870,6540,6540,6540,6540,0
|
|
20231031,164000,2512754870,6540,6540,6540,6540,0
|
|
20231031,163900,2512754870,6540,6540,6540,6540,0
|
|
20231031,163800,2512754870,6540,6540,6540,6540,0
|
|
20231031,163700,2512754870,6540,6540,6540,6540,0
|
|
20231031,163600,2512754870,6540,6540,6540,6540,0
|
|
20231031,163500,2512754870,6540,6540,6540,6540,0
|
|
20231031,163400,2512754870,6540,6540,6540,6540,0
|
|
20231031,163300,2512754870,6540,6540,6540,6540,0
|
|
20231031,163200,2512754870,6540,6540,6540,6540,0
|
|
20231031,163100,2512754870,6540,6540,6540,6540,0
|
|
20231031,163000,2512754870,6540,6540,6540,6540,0
|
|
20231031,162900,2512754870,6540,6540,6540,6540,0
|
|
20231031,162800,2512754870,6540,6540,6540,6540,6343
|
|
20231031,162700,2512754870,6540,6540,6540,6540,0
|
|
20231031,162600,2512754870,6540,6540,6540,6540,0
|
|
20231031,162500,2512754870,6540,6540,6540,6540,0
|
|
20231031,162400,2512754870,6540,6540,6540,6540,0
|
|
20231031,162300,2512754870,6540,6540,6540,6540,0
|
|
20231031,162200,2512754870,6540,6540,6540,6540,0
|
|
20231031,162100,2512754870,6540,6540,6540,6540,0
|
|
20231031,162000,2512754870,6540,6540,6540,6540,0
|
|
20231031,161900,2512754870,6540,6540,6540,6540,0
|
|
20231031,161800,2512754870,6540,6540,6540,6540,0
|
|
20231031,161700,2512754870,6540,6540,6540,6540,0
|
|
20231031,161600,2512754870,6540,6540,6540,6540,0
|
|
20231031,161500,2512754870,6540,6540,6540,6540,0
|
|
20231031,161400,2512754870,6540,6540,6540,6540,0
|
|
20231031,161300,2512754870,6540,6540,6540,6540,0
|
|
20231031,161200,2512754870,6540,6540,6540,6540,0
|
|
20231031,161100,2512754870,6540,6540,6540,6540,0
|
|
20231031,161000,2512754870,6540,6540,6540,6540,0
|
|
20231031,160900,2512754870,6540,6540,6540,6540,0
|
|
20231031,160800,2512754870,6540,6540,6540,6540,0
|
|
20231031,160700,2512754870,6540,6540,6540,6540,0
|
|
20231031,160600,2512754870,6540,6540,6540,6540,0
|
|
20231031,160500,2512754870,6540,6540,6540,6540,0
|
|
20231031,160400,2512754870,6540,6540,6540,6540,0
|
|
20231031,160300,2512754870,6540,6540,6540,6540,0
|
|
20231031,160200,2512754870,6540,6540,6540,6540,0
|
|
20231031,160100,2512754870,6540,6540,6540,6540,0
|
|
20231031,160000,2512754870,6540,6540,6540,6540,0
|
|
20231031,155900,2512754870,6540,6540,6540,6540,0
|
|
20231031,155800,2512754870,6540,6540,6540,6540,6343
|
|
20231031,155700,2512754870,6540,6540,6540,6540,0
|
|
20231031,155600,2512754870,6540,6540,6540,6540,0
|
|
20231031,155500,2512754870,6540,6540,6540,6540,0
|
|
20231031,155400,2512754870,6540,6540,6540,6540,0
|
|
20231031,155300,2512754870,6540,6540,6540,6540,0
|
|
20231031,155200,2512754870,6540,6540,6540,6540,0
|
|
20231031,155100,2512754870,6540,6540,6540,6540,0
|
|
20231031,155000,2512754870,6540,6540,6540,6540,0
|
|
20231031,154900,2512754870,6540,6540,6540,6540,0
|
|
20231031,154800,2512754870,6540,6540,6540,6540,0
|
|
20231031,154700,2512754870,6540,6540,6540,6540,0
|
|
20231031,154600,2512754870,6540,6540,6540,6540,0
|
|
20231031,154500,2512754870,6540,6540,6540,6540,0
|
|
20231031,154400,2512754870,6540,6540,6540,6540,0
|
|
20231031,154300,2512754870,6540,6540,6540,6540,0
|
|
20231031,154200,2512754870,6540,6540,6540,6540,0
|
|
20231031,154100,2512754870,6540,6540,6540,6540,0
|
|
20231031,154000,2512754870,6540,6540,6540,6540,0
|
|
20231031,153900,2512754870,6540,6540,6540,6540,0
|
|
20231031,153800,2512754870,6540,6540,6540,6540,0
|
|
20231031,153700,2512754870,6540,6540,6540,6540,0
|
|
20231031,153600,2512754870,6540,6540,6540,6540,0
|
|
20231031,153500,2512754870,6540,6540,6540,6540,0
|
|
20231031,153400,2512754870,6540,6540,6540,6540,0
|
|
20231031,153300,2512754870,6540,6540,6540,6540,0
|
|
20231031,153200,2512754870,6540,6540,6540,6540,0
|
|
20231031,153100,2512754870,6540,6540,6540,6540,0
|
|
20231031,153000,2512754870,6540,6540,6540,6540,6343
|
|
20231031,152900,2471271650,6540,6540,6540,6540,0
|
|
20231031,152800,2471271650,6540,6540,6540,6540,0
|
|
20231031,152700,2471271650,6540,6540,6540,6540,0
|
|
20231031,152600,2471271650,6540,6540,6540,6540,0
|
|
20231031,152500,2471271650,6540,6540,6540,6540,0
|
|
20231031,152400,2471271650,6540,6540,6540,6540,0
|
|
20231031,152300,2471271650,6540,6540,6540,6540,0
|
|
20231031,152200,2471271650,6540,6540,6540,6540,0
|
|
20231031,152100,2471271650,6540,6540,6540,6540,0
|
|
20231031,152000,2471271650,6540,6540,6540,6540,0
|
|
20231031,151900,2471271650,6540,6540,6540,6530,845
|
|
20231031,151800,2465747210,6530,6530,6540,6530,128
|
|
20231031,151700,2464910930,6540,6530,6540,6530,2120
|
|
20231031,151600,2451056170,6520,6520,6520,6520,588
|
|
20231031,151500,2447222410,6500,6520,6520,6500,2134
|
|
20231031,151400,2433337690,6520,6540,6540,6520,741
|
|
20231031,151300,2428505330,6530,6530,6540,6530,456
|
|
20231031,151200,2425527330,6530,6540,6540,6530,907
|
|
20231031,151100,2419603980,6540,6540,6540,6540,191
|
|
20231031,151000,2418354840,6530,6520,6530,6520,420
|
|
20231031,150900,2415612250,6520,6540,6550,6520,1173
|
|
20231031,150800,2407960580,6550,6550,6560,6550,198
|
|
20231031,150700,2406662680,6570,6540,6570,6520,1273
|
|
20231031,150600,2398326080,6540,6550,6550,6540,215
|
|
20231031,150500,2396918870,6550,6560,6560,6550,361
|
|
20231031,150400,2394554010,6550,6520,6550,6520,1051
|
|
20231031,150300,2387693260,6530,6530,6530,6530,214
|
|
20231031,150200,2386295840,6530,6530,6530,6530,182
|
|
20231031,150100,2385107380,6520,6520,6520,6520,30
|
|
20231031,150000,2384911780,6530,6530,6530,6530,312
|
|
20231031,145900,2382874420,6540,6540,6540,6540,718
|
|
20231031,145800,2378178700,6550,6540,6550,6540,166
|
|
20231031,145700,2377093010,6540,6540,6540,6530,149
|
|
20231031,145600,2376119730,6540,6550,6550,6540,477
|
|
20231031,145500,2372999950,6550,6550,6550,6550,418
|
|
20231031,145400,2370262050,6550,6560,6560,6550,108
|
|
20231031,145300,2369553580,6560,6560,6560,6550,843
|
|
20231031,145200,2364023510,6570,6560,6570,6560,1846
|
|
20231031,145100,2351910370,6560,6530,6560,6520,3678
|
|
20231031,145000,2327840230,6520,6530,6540,6520,643
|
|
20231031,144900,2323644090,6530,6540,6540,6520,26
|
|
20231031,144800,2323474260,6540,6530,6540,6520,7
|
|
20231031,144700,2323428530,6520,6520,6530,6520,428
|
|
20231031,144600,2320636950,6520,6540,6540,6520,997
|
|
20231031,144500,2314134310,6530,6530,6530,6510,840
|
|
20231031,144400,2308651850,6530,6510,6530,6510,531
|
|
20231031,144300,2305190200,6500,6510,6520,6500,537
|
|
20231031,144200,2301698650,6510,6510,6520,6510,281
|
|
20231031,144100,2299869200,6500,6500,6520,6500,1095
|
|
20231031,144000,2292745540,6500,6500,6500,6500,24
|
|
20231031,143900,2292589540,6500,6510,6510,6500,121
|
|
20231031,143800,2291803020,6500,6480,6500,6480,1286
|
|
20231031,143700,2283448460,6480,6490,6490,6460,6195
|
|
20231031,143600,2243351590,6500,6510,6510,6500,51
|
|
20231031,143500,2243020080,6500,6510,6510,6490,1005
|
|
20231031,143400,2236493260,6490,6510,6510,6490,116
|
|
20231031,143300,2235739390,6510,6510,6510,6500,277
|
|
20231031,143200,2233938620,6500,6500,6500,6500,921
|
|
20231031,143100,2227952120,6490,6490,6500,6490,157
|
|
20231031,143000,2226932730,6500,6500,6500,6500,0
|
|
20231031,142900,2226932730,6500,6490,6500,6490,775
|
|
20231031,142800,2221902510,6490,6500,6500,6490,326
|
|
20231031,142700,2219784640,6500,6490,6500,6490,548
|
|
20231031,142600,2216228010,6500,6500,6500,6500,212
|
|
20231031,142500,2214850010,6500,6500,6500,6500,516
|
|
20231031,142400,2211496010,6510,6510,6510,6500,667
|
|
20231031,142300,2207160330,6510,6510,6510,6510,74
|
|
20231031,142200,2206678590,6520,6520,6520,6520,1
|
|
20231031,142100,2206672070,6520,6500,6520,6500,447
|
|
20231031,142000,2203762280,6520,6520,6520,6520,131
|
|
20231031,141900,2202908160,6520,6520,6530,6500,1538
|
|
20231031,141800,2192900830,6520,6510,6520,6510,285
|
|
20231031,141700,2191043850,6510,6510,6510,6510,597
|
|
20231031,141600,2187157380,6510,6530,6540,6510,1359
|
|
20231031,141500,2178288380,6520,6490,6520,6490,6566
|
|
20231031,141400,2135582570,6500,6500,6500,6500,1
|
|
20231031,141300,2135576070,6500,6500,6500,6500,210
|
|
20231031,141200,2134211070,6500,6500,6500,6490,1243
|
|
20231031,141100,2126135610,6500,6500,6500,6500,15
|
|
20231031,141000,2126038110,6490,6490,6490,6490,702
|
|
20231031,140900,2121482130,6480,6500,6500,6480,2362
|
|
20231031,140800,2106167100,6500,6500,6500,6500,394
|
|
20231031,140700,2103606100,6500,6510,6510,6500,208
|
|
20231031,140600,2102252550,6510,6480,6510,6480,3025
|
|
20231031,140500,2082594420,6490,6490,6490,6480,1724
|
|
20231031,140400,2071405760,6500,6500,6500,6490,175
|
|
20231031,140300,2070268560,6500,6500,6500,6500,176
|
|
20231031,140200,2069124560,6490,6510,6510,6490,1714
|
|
20231031,140100,2057989880,6510,6510,6510,6510,271
|
|
20231031,140000,2056225670,6510,6510,6520,6500,846
|
|
20231031,135900,2050721510,6520,6520,6520,6520,4
|
|
20231031,135800,2050695430,6520,6520,6520,6510,231
|
|
20231031,135700,2049191510,6510,6510,6520,6510,505
|
|
20231031,135600,2045903260,6520,6510,6520,6510,389
|
|
20231031,135500,2043370670,6510,6520,6520,6510,32
|
|
20231031,135400,2043162050,6510,6520,6520,6500,2079
|
|
20231031,135300,2029641230,6530,6520,6530,6520,132
|
|
20231031,135200,2028779310,6530,6530,6530,6510,8
|
|
20231031,135100,2028727090,6530,6520,6530,6520,207
|
|
20231031,135000,2027375840,6520,6510,6520,6500,5374
|
|
20231031,134900,1992417090,6500,6510,6510,6500,717
|
|
20231031,134800,1987753420,6500,6510,6510,6500,995
|
|
20231031,134700,1981278810,6510,6520,6520,6510,89
|
|
20231031,134600,1980698700,6520,6530,6540,6520,6359
|
|
20231031,134500,1939188000,6500,6540,6540,6500,14903
|
|
20231031,134400,1842110500,6540,6540,6540,6540,243
|
|
20231031,134300,1840521280,6540,6540,6540,6540,116
|
|
20231031,134200,1839762640,6540,6540,6540,6540,5
|
|
20231031,134100,1839729940,6540,6540,6540,6540,9
|
|
20231031,134000,1839671080,6540,6540,6550,6540,14
|
|
20231031,133900,1839579510,6540,6540,6540,6540,163
|
|
20231031,133800,1838513490,6540,6530,6540,6530,400
|
|
20231031,133700,1835900490,6530,6540,6540,6530,198
|
|
20231031,133600,1834605770,6540,6540,6540,6540,30
|
|
20231031,133500,1834409570,6540,6540,6540,6540,336
|
|
20231031,133400,1832212130,6540,6540,6540,6540,348
|
|
20231031,133300,1829936210,6550,6550,6550,6550,3
|
|
20231031,133200,1829916560,6550,6540,6550,6540,38
|
|
20231031,133100,1829667960,6540,6540,6540,6540,287
|
|
20231031,133000,1827790980,6540,6540,6540,6540,271
|
|
20231031,132900,1826018640,6540,6540,6550,6540,483
|
|
20231031,132800,1822859800,6540,6540,6540,6540,196
|
|
20231031,132700,1821577960,6540,6540,6550,6540,1284
|
|
20231031,132600,1813179600,6550,6540,6550,6540,119
|
|
20231031,132500,1812400240,6540,6540,6550,6540,425
|
|
20231031,132400,1809619740,6540,6560,6570,6540,1982
|
|
20231031,132300,1796649170,6560,6560,6560,6560,600
|
|
20231031,132200,1792713170,6560,6550,6560,6550,324
|
|
20231031,132100,1790588200,6550,6550,6560,6550,798
|
|
20231031,132000,1785360300,6550,6540,6550,6540,174
|
|
20231031,131900,1784221100,6550,6550,6550,6550,3
|
|
20231031,131800,1784201450,6550,6550,6550,6550,2
|
|
20231031,131700,1784188350,6550,6540,6550,6540,310
|
|
20231031,131600,1782160840,6540,6540,6550,6540,188
|
|
20231031,131500,1780931270,6540,6550,6550,6540,156
|
|
20231031,131400,1779910270,6550,6570,6570,6550,200
|
|
20231031,131300,1778598550,6570,6580,6580,6560,51
|
|
20231031,131200,1778263780,6580,6570,6580,6540,4403
|
|
20231031,131100,1749359040,6570,6570,6570,6570,116
|
|
20231031,131000,1748596920,6570,6560,6570,6560,249
|
|
20231031,130900,1746963230,6560,6560,6560,6560,939
|
|
20231031,130800,1740803390,6570,6560,6570,6560,8
|
|
20231031,130700,1740750900,6560,6560,6560,6560,53
|
|
20231031,130600,1740403220,6570,6560,6570,6560,498
|
|
20231031,130500,1737136030,6540,6540,6540,6540,40
|
|
20231031,130400,1736874430,6530,6560,6560,6530,4488
|
|
20231031,130300,1707508700,6580,6560,6580,6560,3
|
|
20231031,130200,1707488990,6580,6560,6580,6560,71
|
|
20231031,130100,1707021830,6550,6550,6550,6550,148
|
|
20231031,130000,1706052430,6550,6560,6560,6550,53
|
|
20231031,125900,1705704830,6560,6560,6560,6560,5
|
|
20231031,125800,1705672030,6560,6550,6560,6540,1919
|
|
20231031,125700,1693106840,6550,6560,6560,6550,3175
|
|
20231031,125600,1672310290,6560,6560,6560,6560,161
|
|
20231031,125500,1671254130,6560,6570,6570,6560,774
|
|
20231031,125400,1666169060,6570,6580,6580,6570,105
|
|
20231031,125300,1665479060,6580,6560,6580,6560,1958
|
|
20231031,125200,1652608400,6560,6560,6560,6560,1
|
|
20231031,125100,1652601840,6560,6570,6570,6560,1316
|
|
20231031,125000,1643960210,6570,6570,6570,6570,311
|
|
20231031,124900,1641916940,6570,6560,6570,6560,55
|
|
20231031,124800,1641556120,6570,6570,6570,6570,692
|
|
20231031,124700,1637009680,6570,6570,6570,6560,39
|
|
20231031,124600,1636753460,6560,6570,6570,6560,41
|
|
20231031,124500,1636484190,6570,6570,6570,6570,1
|
|
20231031,124400,1636477620,6570,6560,6570,6560,816
|
|
20231031,124300,1631124150,6560,6560,6560,6550,1225
|
|
20231031,124200,1623100240,6560,6560,6560,6560,2096
|
|
20231031,124100,1609350480,6560,6570,6570,6560,264
|
|
20231031,124000,1607616980,6570,6570,6570,6570,252
|
|
20231031,123900,1605961340,6570,6570,6570,6570,161
|
|
20231031,123800,1604903570,6570,6580,6580,6570,52
|
|
20231031,123700,1604561730,6560,6570,6570,6560,62
|
|
20231031,123600,1604154780,6580,6570,6580,6560,61
|
|
20231031,123500,1603753620,6570,6590,6590,6570,691
|
|
20231031,123400,1599213420,6590,6580,6590,6580,9
|
|
20231031,123300,1599154140,6590,6580,6590,6570,361
|
|
20231031,123200,1596780050,6590,6590,6590,6590,10
|
|
20231031,123100,1596714150,6590,6580,6600,6580,435
|
|
20231031,123000,1593849470,6570,6560,6580,6560,257
|
|
20231031,122900,1592158650,6560,6560,6560,6560,624
|
|
20231031,122800,1588065210,6560,6580,6580,6560,101
|
|
20231031,122700,1587402630,6570,6560,6570,6560,302
|
|
20231031,122600,1585418500,6560,6550,6560,6550,377
|
|
20231031,122500,1582945470,6550,6550,6550,6550,390
|
|
20231031,122400,1580390970,6550,6560,6570,6550,708
|
|
20231031,122300,1575749580,6550,6570,6570,6550,13
|
|
20231031,122200,1575664410,6570,6560,6570,6550,90
|
|
20231031,122100,1575074760,6560,6550,6560,6550,339
|
|
20231031,122000,1572853840,6560,6550,6560,6550,204
|
|
20231031,121900,1571516610,6550,6550,6560,6550,1023
|
|
20231031,121800,1564813720,6560,6560,6560,6550,761
|
|
20231031,121700,1559822050,6560,6570,6570,6550,5662
|
|
20231031,121600,1522637210,6580,6580,6580,6580,317
|
|
20231031,121500,1520551350,6580,6580,6580,6580,161
|
|
20231031,121400,1519491970,6570,6580,6580,6570,354
|
|
20231031,121300,1517163650,6570,6570,6590,6570,734
|
|
20231031,121200,1512341050,6580,6580,6590,6570,3354
|
|
20231031,121100,1490272700,6580,6580,6590,6580,2148
|
|
20231031,121000,1476138260,6580,6580,6580,6580,31
|
|
20231031,120900,1475934280,6580,6590,6590,6580,246
|
|
20231031,120800,1474315340,6580,6580,6590,6580,443
|
|
20231031,120700,1471399240,6590,6590,6590,6590,0
|
|
20231031,120600,1471399240,6590,6580,6590,6570,97
|
|
20231031,120500,1470760820,6580,6590,6590,6580,116
|
|
20231031,120400,1469997340,6580,6590,6590,6580,859
|
|
20231031,120300,1464339630,6590,6570,6590,6570,1128
|
|
20231031,120200,1456914480,6580,6580,6580,6580,2495
|
|
20231031,120100,1440497380,6590,6580,6590,6580,2
|
|
20231031,120000,1440484210,6590,6600,6600,6580,1193
|
|
20231031,115900,1432631330,6600,6600,6600,6600,112
|
|
20231031,115800,1431892130,6600,6600,6600,6580,640
|
|
20231031,115700,1427678930,6590,6640,6640,6580,431
|
|
20231031,115600,1424839150,6600,6590,6600,6590,369
|
|
20231031,115500,1422404100,6590,6600,6600,6590,23
|
|
20231031,115400,1422252320,6600,6590,6600,6590,331
|
|
20231031,115300,1420071020,6590,6600,6600,6570,3511
|
|
20231031,115200,1396964190,6610,6610,6610,6610,11
|
|
20231031,115100,1396891480,6610,6600,6610,6600,335
|
|
20231031,115000,1394680470,6590,6600,6610,6590,1639
|
|
20231031,114900,1383872560,6620,6620,6620,6620,6
|
|
20231031,114800,1383832840,6600,6600,6620,6600,518
|
|
20231031,114700,1380414000,6600,6610,6610,6590,1785
|
|
20231031,114600,1368643270,6610,6610,6610,6600,290
|
|
20231031,114500,1366729160,6610,6620,6620,6610,1011
|
|
20231031,114400,1360045390,6630,6620,6630,6620,113
|
|
20231031,114300,1359297310,6640,6640,6640,6610,113
|
|
20231031,114200,1358550300,6630,6620,6640,6610,195
|
|
20231031,114100,1357259390,6660,6620,6670,6620,1801
|
|
20231031,114000,1345322630,6630,6620,6630,6620,3
|
|
20231031,113900,1345302760,6610,6630,6630,6610,339
|
|
20231031,113800,1343061190,6630,6610,6630,6610,321
|
|
20231031,113700,1340939180,6620,6620,6620,6620,188
|
|
20231031,113600,1339694620,6630,6630,6630,6620,215
|
|
20231031,113500,1338270770,6630,6640,6640,6620,599
|
|
20231031,113400,1334300530,6650,6640,6650,6640,41
|
|
20231031,113300,1334027940,6650,6640,6650,6640,2
|
|
20231031,113200,1334014650,6640,6630,6650,6630,148
|
|
20231031,113100,1333031030,6660,6650,6660,6650,10
|
|
20231031,113000,1332964500,6630,6650,6660,6630,301
|
|
20231031,112900,1330962920,6650,6650,6660,6630,387
|
|
20231031,112800,1328392360,6650,6640,6650,6640,121
|
|
20231031,112700,1327588910,6640,6650,6650,6630,734
|
|
20231031,112600,1322719810,6640,6620,6640,6620,2524
|
|
20231031,112500,1306008640,6590,6620,6620,6590,2749
|
|
20231031,112400,1287864770,6620,6620,6620,6620,147
|
|
20231031,112300,1286891630,6610,6600,6610,6600,292
|
|
20231031,112200,1284961810,6610,6600,6610,6600,781
|
|
20231031,112100,1279806420,6600,6620,6620,6600,425
|
|
20231031,112000,1276998930,6620,6620,6620,6620,11
|
|
20231031,111900,1276926110,6620,6610,6620,6610,113
|
|
20231031,111800,1276179170,6610,6620,6630,6610,395
|
|
20231031,111700,1273566740,6620,6630,6630,6620,192
|
|
20231031,111600,1272295550,6620,6620,6620,6620,0
|
|
20231031,111500,1272295550,6620,6640,6650,6620,1276
|
|
20231031,111400,1263844110,6670,6650,6670,6650,200
|
|
20231031,111300,1262511490,6640,6650,6650,6640,48
|
|
20231031,111200,1262192700,6660,6660,6660,6660,124
|
|
20231031,111100,1261366860,6660,6670,6670,6640,1099
|
|
20231031,111000,1254056000,6650,6660,6670,6650,1530
|
|
20231031,110900,1243864690,6660,6650,6660,6650,1152
|
|
20231031,110800,1236198220,6650,6640,6650,6630,1606
|
|
20231031,110700,1225525600,6620,6620,6620,6620,1120
|
|
20231031,110600,1218111200,6620,6620,6630,6620,118
|
|
20231031,110500,1217329260,6610,6640,6640,6610,908
|
|
20231031,110400,1211320460,6640,6630,6640,6630,1608
|
|
20231031,110300,1200644360,6640,6650,6650,6640,31
|
|
20231031,110200,1200438470,6660,6660,6660,6660,63
|
|
20231031,110100,1200018890,6660,6630,6670,6630,760
|
|
20231031,110000,1194965820,6630,6640,6640,6620,3289
|
|
20231031,105900,1173154200,6640,6640,6640,6640,774
|
|
20231031,105800,1168014840,6650,6650,6660,6640,255
|
|
20231031,105700,1166318430,6650,6650,6650,6650,2262
|
|
20231031,105600,1151276130,6660,6660,6660,6660,505
|
|
20231031,105500,1147912830,6670,6680,6680,6660,147
|
|
20231031,105400,1146932370,6690,6690,6690,6690,2
|
|
20231031,105300,1146918990,6690,6690,6700,6680,90
|
|
20231031,105200,1146317540,6700,6690,6700,6690,3105
|
|
20231031,105100,1125522320,6680,6680,6680,6680,0
|
|
20231031,105000,1125522320,6680,6660,6680,6660,1594
|
|
20231031,104900,1114882190,6660,6660,6660,6660,133
|
|
20231031,104800,1113996410,6670,6670,6670,6670,2
|
|
20231031,104700,1113983070,6670,6660,6670,6650,250
|
|
20231031,104600,1112317480,6660,6670,6670,6660,131
|
|
20231031,104500,1111445010,6680,6680,6690,6680,647
|
|
20231031,104400,1107122860,6660,6660,6680,6660,1349
|
|
20231031,104300,1098133570,6660,6650,6660,6640,2071
|
|
20231031,104200,1084342630,6640,6660,6660,6640,165
|
|
20231031,104100,1083246810,6660,6650,6660,6650,258
|
|
20231031,104000,1081529180,6660,6640,6660,6640,3868
|
|
20231031,103900,1055845580,6640,6630,6640,6630,252
|
|
20231031,103800,1054174810,6630,6640,6640,6630,1268
|
|
20231031,103700,1045758500,6640,6640,6640,6630,902
|
|
20231031,103600,1039775020,6640,6640,6640,6640,96
|
|
20231031,103500,1039137580,6640,6640,6650,6640,1459
|
|
20231031,103400,1029448810,6640,6640,6640,6630,26
|
|
20231031,103300,1029276180,6640,6660,6660,6640,1250
|
|
20231031,103200,1020963990,6660,6660,6660,6650,6
|
|
20231031,103100,1020924060,6660,6660,6660,6650,9
|
|
20231031,103000,1020864130,6660,6660,6660,6660,90
|
|
20231031,102900,1020264730,6660,6630,6660,6630,1017
|
|
20231031,102800,1013507030,6620,6630,6630,6610,111
|
|
20231031,102700,1012771800,6620,6620,6620,6600,777
|
|
20231031,102600,1007628620,6620,6620,6620,6600,890
|
|
20231031,102500,1001741980,6610,6580,6610,6580,7695
|
|
20231031,102400,950964620,6580,6590,6600,6580,1532
|
|
20231031,102300,940873730,6600,6600,6600,6600,191
|
|
20231031,102200,939613130,6600,6600,6600,6590,393
|
|
20231031,102100,937019430,6590,6600,6600,6590,691
|
|
20231031,102000,932462600,6590,6600,6600,6590,303
|
|
20231031,101900,930464100,6600,6600,6600,6600,126
|
|
20231031,101800,929632500,6590,6590,6600,6590,1580
|
|
20231031,101700,919220120,6590,6600,6600,6590,448
|
|
20231031,101600,916265890,6610,6610,6610,6600,2744
|
|
20231031,101500,898153990,6600,6610,6610,6600,1043
|
|
20231031,101400,891262360,6610,6620,6630,6610,1380
|
|
20231031,101300,882138940,6620,6620,6620,6620,64
|
|
20231031,101200,881715260,6620,6630,6630,6620,439
|
|
20231031,101100,878808250,6630,6630,6630,6630,9
|
|
20231031,101000,878748580,6630,6630,6630,6620,288
|
|
20231031,100900,876839150,6630,6620,6630,6620,542
|
|
20231031,100800,873251090,6610,6620,6620,6610,306
|
|
20231031,100700,871228370,6620,6610,6620,6610,217
|
|
20231031,100600,869793830,6610,6610,6610,6610,848
|
|
20231031,100500,864188550,6620,6620,6620,6610,593
|
|
20231031,100400,860268520,6610,6630,6630,6610,1424
|
|
20231031,100300,850838250,6640,6640,6650,6630,714
|
|
20231031,100200,846097290,6640,6620,6640,6620,3061
|
|
20231031,100100,825828990,6610,6610,6630,6610,2451
|
|
20231031,100000,809625270,6610,6610,6610,6600,555
|
|
20231031,095900,805960820,6610,6610,6610,6610,202
|
|
20231031,095800,804625600,6610,6610,6610,6610,108
|
|
20231031,095700,803911720,6600,6600,6600,6590,964
|
|
20231031,095600,797549330,6610,6600,6610,6600,1255
|
|
20231031,095500,789265580,6600,6600,6600,6600,217
|
|
20231031,095400,787833380,6600,6600,6600,6590,85
|
|
20231031,095300,787272390,6600,6610,6610,6600,1915
|
|
20231031,095200,774630160,6610,6610,6610,6610,565
|
|
20231031,095100,770895510,6620,6600,6620,6600,1589
|
|
20231031,095000,760406760,6600,6620,6620,6600,1947
|
|
20231031,094900,747529570,6620,6620,6650,6620,1210
|
|
20231031,094800,739515180,6610,6600,6610,6600,2509
|
|
20231031,094700,722931060,6600,6600,6600,6600,590
|
|
20231031,094600,719037060,6610,6600,6610,6580,2538
|
|
20231031,094500,702309930,6580,6590,6600,6570,5282
|
|
20231031,094400,667542980,6600,6610,6610,6590,5932
|
|
20231031,094300,628371290,6620,6640,6640,6620,6109
|
|
20231031,094200,587898840,6630,6630,6630,6620,2238
|
|
20231031,094100,573066220,6630,6630,6630,6630,876
|
|
20231031,094000,567258340,6630,6630,6640,6620,1536
|
|
20231031,093900,557080310,6630,6630,6640,6620,2157
|
|
20231031,093800,542792760,6630,6640,6640,6630,3665
|
|
20231031,093700,518493320,6640,6640,6640,6630,1155
|
|
20231031,093600,510824580,6640,6640,6650,6640,448
|
|
20231031,093500,507846660,6650,6660,6660,6640,3157
|
|
20231031,093400,486871880,6650,6680,6680,6650,1342
|
|
20231031,093300,477932970,6680,6680,6680,6670,33
|
|
20231031,093200,477712800,6670,6660,6670,6660,842
|
|
20231031,093100,472102060,6660,6650,6660,6650,351
|
|
20231031,093000,469767100,6650,6660,6670,6650,1691
|
|
20231031,092900,458504540,6660,6660,6660,6630,1017
|
|
20231031,092800,451751670,6640,6670,6670,6640,4502
|
|
20231031,092700,421803870,6670,6670,6670,6660,136
|
|
20231031,092600,420897100,6670,6700,6700,6670,1074
|
|
20231031,092500,413725190,6700,6680,6700,6680,717
|
|
20231031,092400,408931570,6660,6660,6670,6660,857
|
|
20231031,092300,403222950,6660,6650,6660,6640,2074
|
|
20231031,092200,389436250,6660,6690,6690,6660,4256
|
|
20231031,092100,361043530,6690,6700,6720,6690,4054
|
|
20231031,092000,333895730,6700,6730,6730,6700,5548
|
|
20231031,091900,296663830,6720,6730,6730,6710,2449
|
|
20231031,091800,280200940,6730,6760,6760,6730,2009
|
|
20231031,091700,266646910,6760,6750,6780,6750,1982
|
|
20231031,091600,253244420,6750,6740,6750,6740,499
|
|
20231031,091500,249880370,6740,6740,6740,6730,1399
|
|
20231031,091400,240461810,6740,6760,6760,6740,1203
|
|
20231031,091300,232346590,6730,6770,6770,6730,2021
|
|
20231031,091200,218689200,6770,6770,6780,6740,4690
|
|
20231031,091100,187012740,6770,6790,6800,6770,1828
|
|
20231031,091000,174616670,6790,6780,6790,6770,1018
|
|
20231031,090900,167713110,6780,6770,6780,6760,440
|
|
20231031,090800,164734040,6770,6760,6780,6760,2209
|
|
20231031,090700,149798680,6740,6770,6790,6730,6084
|
|
20231031,090600,108707030,6780,6820,6850,6780,3644
|
|
20231031,090500,83930660,6820,6790,6860,6790,4305
|
|
20231031,090400,54530750,6790,6760,6790,6760,846
|
|
20231031,090300,48803310,6760,6770,6790,6750,1577
|
|
20231031,090200,38140090,6780,6830,6830,6780,1644
|
|
20231031,090100,26966550,6840,6800,6840,6790,1405
|
|
20231031,090000,17401840,6800,6830,6830,6790,2552
|