663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,200000,300766000,6280,6280,6280,6280,2377
|
|
20231031,195900,300766000,6280,6280,6280,6280,0
|
|
20231031,195800,300766000,6280,6280,6280,6280,0
|
|
20231031,195700,300766000,6280,6280,6280,6280,0
|
|
20231031,195600,300766000,6280,6280,6280,6280,0
|
|
20231031,195500,300766000,6280,6280,6280,6280,0
|
|
20231031,195400,300766000,6280,6280,6280,6280,0
|
|
20231031,195300,300766000,6280,6280,6280,6280,0
|
|
20231031,195200,300766000,6280,6280,6280,6280,0
|
|
20231031,195100,300766000,6280,6280,6280,6280,0
|
|
20231031,195000,300766000,6280,6280,6280,6280,0
|
|
20231031,194900,300766000,6280,6280,6280,6280,0
|
|
20231031,194800,300766000,6280,6280,6280,6280,0
|
|
20231031,194700,300766000,6280,6280,6280,6280,0
|
|
20231031,194600,300766000,6280,6280,6280,6280,0
|
|
20231031,194500,300766000,6280,6280,6280,6280,0
|
|
20231031,194400,300766000,6280,6280,6280,6280,0
|
|
20231031,194300,300766000,6280,6280,6280,6280,0
|
|
20231031,194200,300766000,6280,6280,6280,6280,0
|
|
20231031,194100,300766000,6280,6280,6280,6280,0
|
|
20231031,194000,300766000,6280,6280,6280,6280,0
|
|
20231031,193900,300766000,6280,6280,6280,6280,0
|
|
20231031,193800,300766000,6280,6280,6280,6280,0
|
|
20231031,193700,300766000,6280,6280,6280,6280,0
|
|
20231031,193600,300766000,6280,6280,6280,6280,0
|
|
20231031,193500,300766000,6280,6280,6280,6280,0
|
|
20231031,193400,300766000,6280,6280,6280,6280,0
|
|
20231031,193300,300766000,6280,6280,6280,6280,0
|
|
20231031,193200,300766000,6280,6280,6280,6280,0
|
|
20231031,193100,300766000,6280,6280,6280,6280,0
|
|
20231031,193000,300766000,6280,6280,6280,6280,2377
|
|
20231031,192900,300766000,6280,6280,6280,6280,0
|
|
20231031,192800,300766000,6280,6280,6280,6280,0
|
|
20231031,192700,300766000,6280,6280,6280,6280,0
|
|
20231031,192600,300766000,6280,6280,6280,6280,0
|
|
20231031,192500,300766000,6280,6280,6280,6280,0
|
|
20231031,192400,300766000,6280,6280,6280,6280,0
|
|
20231031,192300,300766000,6280,6280,6280,6280,0
|
|
20231031,192200,300766000,6280,6280,6280,6280,0
|
|
20231031,192100,300766000,6280,6280,6280,6280,0
|
|
20231031,192000,300766000,6280,6280,6280,6280,0
|
|
20231031,191900,300766000,6280,6280,6280,6280,0
|
|
20231031,191800,300766000,6280,6280,6280,6280,0
|
|
20231031,191700,300766000,6280,6280,6280,6280,0
|
|
20231031,191600,300766000,6280,6280,6280,6280,0
|
|
20231031,191500,300766000,6280,6280,6280,6280,0
|
|
20231031,191400,300766000,6280,6280,6280,6280,0
|
|
20231031,191300,300766000,6280,6280,6280,6280,0
|
|
20231031,191200,300766000,6280,6280,6280,6280,0
|
|
20231031,191100,300766000,6280,6280,6280,6280,0
|
|
20231031,191000,300766000,6280,6280,6280,6280,0
|
|
20231031,190900,300766000,6280,6280,6280,6280,0
|
|
20231031,190800,300766000,6280,6280,6280,6280,0
|
|
20231031,190700,300766000,6280,6280,6280,6280,0
|
|
20231031,190600,300766000,6280,6280,6280,6280,0
|
|
20231031,190500,300766000,6280,6280,6280,6280,0
|
|
20231031,190400,300766000,6280,6280,6280,6280,0
|
|
20231031,190300,300766000,6280,6280,6280,6280,0
|
|
20231031,190200,300766000,6280,6280,6280,6280,0
|
|
20231031,190100,300766000,6280,6280,6280,6280,0
|
|
20231031,190000,300766000,6280,6280,6280,6280,2377
|
|
20231031,185900,300766000,6280,6280,6280,6280,0
|
|
20231031,185800,300766000,6280,6280,6280,6280,0
|
|
20231031,185700,300766000,6280,6280,6280,6280,0
|
|
20231031,185600,300766000,6280,6280,6280,6280,0
|
|
20231031,185500,300766000,6280,6280,6280,6280,0
|
|
20231031,185400,300766000,6280,6280,6280,6280,0
|
|
20231031,185300,300766000,6280,6280,6280,6280,0
|
|
20231031,185200,300766000,6280,6280,6280,6280,0
|
|
20231031,185100,300766000,6280,6280,6280,6280,0
|
|
20231031,185000,300766000,6280,6280,6280,6280,0
|
|
20231031,184900,300766000,6280,6280,6280,6280,0
|
|
20231031,184800,300766000,6280,6280,6280,6280,0
|
|
20231031,184700,300766000,6280,6280,6280,6280,0
|
|
20231031,184600,300766000,6280,6280,6280,6280,0
|
|
20231031,184500,300766000,6280,6280,6280,6280,0
|
|
20231031,184400,300766000,6280,6280,6280,6280,0
|
|
20231031,184300,300766000,6280,6280,6280,6280,0
|
|
20231031,184200,300766000,6280,6280,6280,6280,0
|
|
20231031,184100,300766000,6280,6280,6280,6280,0
|
|
20231031,184000,300766000,6280,6280,6280,6280,0
|
|
20231031,183900,300766000,6280,6280,6280,6280,0
|
|
20231031,183800,300766000,6280,6280,6280,6280,0
|
|
20231031,183700,300766000,6280,6280,6280,6280,0
|
|
20231031,183600,300766000,6280,6280,6280,6280,0
|
|
20231031,183500,300766000,6280,6280,6280,6280,0
|
|
20231031,183400,300766000,6280,6280,6280,6280,0
|
|
20231031,183300,300766000,6280,6280,6280,6280,0
|
|
20231031,183200,300766000,6280,6280,6280,6280,0
|
|
20231031,183100,300766000,6280,6280,6280,6280,0
|
|
20231031,183000,300766000,6280,6280,6280,6280,2377
|
|
20231031,182900,300766000,6280,6280,6280,6280,0
|
|
20231031,182800,300766000,6280,6280,6280,6280,0
|
|
20231031,182700,300766000,6280,6280,6280,6280,0
|
|
20231031,182600,300766000,6280,6280,6280,6280,0
|
|
20231031,182500,300766000,6280,6280,6280,6280,0
|
|
20231031,182400,300766000,6280,6280,6280,6280,0
|
|
20231031,182300,300766000,6280,6280,6280,6280,0
|
|
20231031,182200,300766000,6280,6280,6280,6280,0
|
|
20231031,182100,300766000,6280,6280,6280,6280,0
|
|
20231031,182000,300766000,6280,6280,6280,6280,0
|
|
20231031,181900,300766000,6280,6280,6280,6280,0
|
|
20231031,181800,300766000,6280,6280,6280,6280,0
|
|
20231031,181700,300766000,6280,6280,6280,6280,0
|
|
20231031,181600,300766000,6280,6280,6280,6280,0
|
|
20231031,181500,300766000,6280,6280,6280,6280,0
|
|
20231031,181400,300766000,6280,6280,6280,6280,0
|
|
20231031,181300,300766000,6280,6280,6280,6280,0
|
|
20231031,181200,300766000,6280,6280,6280,6280,0
|
|
20231031,181100,300766000,6280,6280,6280,6280,0
|
|
20231031,181000,300766000,6280,6280,6280,6280,0
|
|
20231031,180900,300766000,6280,6280,6280,6280,0
|
|
20231031,180800,300766000,6280,6280,6280,6280,0
|
|
20231031,180700,300766000,6280,6280,6280,6280,0
|
|
20231031,180600,300766000,6280,6280,6280,6280,0
|
|
20231031,180500,300766000,6280,6280,6280,6280,0
|
|
20231031,180400,300766000,6280,6280,6280,6280,0
|
|
20231031,180300,300766000,6280,6280,6280,6280,0
|
|
20231031,180200,300766000,6280,6280,6280,6280,0
|
|
20231031,180100,300766000,6280,6280,6280,6280,0
|
|
20231031,180000,300766000,6280,6280,6280,6280,2377
|
|
20231031,175900,300766000,6280,6280,6280,6280,0
|
|
20231031,175800,300766000,6280,6280,6280,6280,0
|
|
20231031,175700,300766000,6280,6280,6280,6280,0
|
|
20231031,175600,300766000,6280,6280,6280,6280,0
|
|
20231031,175500,300766000,6280,6280,6280,6280,0
|
|
20231031,175400,300766000,6280,6280,6280,6280,0
|
|
20231031,175300,300766000,6280,6280,6280,6280,0
|
|
20231031,175200,300766000,6280,6280,6280,6280,0
|
|
20231031,175100,300766000,6280,6280,6280,6280,0
|
|
20231031,175000,300766000,6280,6280,6280,6280,0
|
|
20231031,174900,300766000,6280,6280,6280,6280,0
|
|
20231031,174800,300766000,6280,6280,6280,6280,0
|
|
20231031,174700,300766000,6280,6280,6280,6280,0
|
|
20231031,174600,300766000,6280,6280,6280,6280,0
|
|
20231031,174500,300766000,6280,6280,6280,6280,0
|
|
20231031,174400,300766000,6280,6280,6280,6280,0
|
|
20231031,174300,300766000,6280,6280,6280,6280,0
|
|
20231031,174200,300766000,6280,6280,6280,6280,0
|
|
20231031,174100,300766000,6280,6280,6280,6280,0
|
|
20231031,174000,300766000,6280,6280,6280,6280,0
|
|
20231031,173900,300766000,6280,6280,6280,6280,0
|
|
20231031,173800,300766000,6280,6280,6280,6280,0
|
|
20231031,173700,300766000,6280,6280,6280,6280,0
|
|
20231031,173600,300766000,6280,6280,6280,6280,0
|
|
20231031,173500,300766000,6280,6280,6280,6280,0
|
|
20231031,173400,300766000,6280,6280,6280,6280,0
|
|
20231031,173300,300766000,6280,6280,6280,6280,0
|
|
20231031,173200,300766000,6280,6280,6280,6280,0
|
|
20231031,173100,300766000,6280,6280,6280,6280,0
|
|
20231031,173000,300766000,6280,6280,6280,6280,2377
|
|
20231031,172900,300766000,6280,6280,6280,6280,0
|
|
20231031,172800,300766000,6280,6280,6280,6280,0
|
|
20231031,172700,300766000,6280,6280,6280,6280,0
|
|
20231031,172600,300766000,6280,6280,6280,6280,0
|
|
20231031,172500,300766000,6280,6280,6280,6280,0
|
|
20231031,172400,300766000,6280,6280,6280,6280,0
|
|
20231031,172300,300766000,6280,6280,6280,6280,0
|
|
20231031,172200,300766000,6280,6280,6280,6280,0
|
|
20231031,172100,300766000,6280,6280,6280,6280,0
|
|
20231031,172000,300766000,6280,6280,6280,6280,0
|
|
20231031,171900,300766000,6280,6280,6280,6280,0
|
|
20231031,171800,300766000,6280,6280,6280,6280,0
|
|
20231031,171700,300766000,6280,6280,6280,6280,0
|
|
20231031,171600,300766000,6280,6280,6280,6280,0
|
|
20231031,171500,300766000,6280,6280,6280,6280,0
|
|
20231031,171400,300766000,6280,6280,6280,6280,0
|
|
20231031,171300,300766000,6280,6280,6280,6280,0
|
|
20231031,171200,300766000,6280,6280,6280,6280,0
|
|
20231031,171100,300766000,6280,6280,6280,6280,0
|
|
20231031,171000,300766000,6280,6280,6280,6280,0
|
|
20231031,170900,300766000,6280,6280,6280,6280,0
|
|
20231031,170800,300766000,6280,6280,6280,6280,0
|
|
20231031,170700,300766000,6280,6280,6280,6280,0
|
|
20231031,170600,300766000,6280,6280,6280,6280,0
|
|
20231031,170500,300766000,6280,6280,6280,6280,0
|
|
20231031,170400,300766000,6280,6280,6280,6280,0
|
|
20231031,170300,300766000,6280,6280,6280,6280,0
|
|
20231031,170200,300766000,6280,6280,6280,6280,0
|
|
20231031,170100,300766000,6280,6280,6280,6280,0
|
|
20231031,170000,300766000,6280,6280,6280,6280,2377
|
|
20231031,165900,300766000,6280,6280,6280,6280,0
|
|
20231031,165800,300766000,6280,6280,6280,6280,0
|
|
20231031,165700,300766000,6280,6280,6280,6280,0
|
|
20231031,165600,300766000,6280,6280,6280,6280,0
|
|
20231031,165500,300766000,6280,6280,6280,6280,0
|
|
20231031,165400,300766000,6280,6280,6280,6280,0
|
|
20231031,165300,300766000,6280,6280,6280,6280,0
|
|
20231031,165200,300766000,6280,6280,6280,6280,0
|
|
20231031,165100,300766000,6280,6280,6280,6280,0
|
|
20231031,165000,300766000,6280,6280,6280,6280,0
|
|
20231031,164900,300766000,6280,6280,6280,6280,0
|
|
20231031,164800,300766000,6280,6280,6280,6280,0
|
|
20231031,164700,300766000,6280,6280,6280,6280,0
|
|
20231031,164600,300766000,6280,6280,6280,6280,0
|
|
20231031,164500,300766000,6280,6280,6280,6280,0
|
|
20231031,164400,300766000,6280,6280,6280,6280,0
|
|
20231031,164300,300766000,6280,6280,6280,6280,0
|
|
20231031,164200,300766000,6280,6280,6280,6280,0
|
|
20231031,164100,300766000,6280,6280,6280,6280,0
|
|
20231031,164000,300766000,6280,6280,6280,6280,0
|
|
20231031,163900,300766000,6280,6280,6280,6280,0
|
|
20231031,163800,300766000,6280,6280,6280,6280,0
|
|
20231031,163700,300766000,6280,6280,6280,6280,0
|
|
20231031,163600,300766000,6280,6280,6280,6280,0
|
|
20231031,163500,300766000,6280,6280,6280,6280,0
|
|
20231031,163400,300766000,6280,6280,6280,6280,0
|
|
20231031,163300,300766000,6280,6280,6280,6280,0
|
|
20231031,163200,300766000,6280,6280,6280,6280,0
|
|
20231031,163100,300766000,6280,6280,6280,6280,0
|
|
20231031,163000,300766000,6280,6280,6280,6280,2377
|
|
20231031,162900,300766000,6280,6280,6280,6280,0
|
|
20231031,162800,300766000,6280,6280,6280,6280,0
|
|
20231031,162700,300766000,6280,6280,6280,6280,0
|
|
20231031,162600,300766000,6280,6280,6280,6280,0
|
|
20231031,162500,300766000,6280,6280,6280,6280,0
|
|
20231031,162400,300766000,6280,6280,6280,6280,0
|
|
20231031,162300,300766000,6280,6280,6280,6280,0
|
|
20231031,162200,300766000,6280,6280,6280,6280,0
|
|
20231031,162100,300766000,6280,6280,6280,6280,0
|
|
20231031,162000,300766000,6280,6280,6280,6280,0
|
|
20231031,161900,300766000,6280,6280,6280,6280,0
|
|
20231031,161800,300766000,6280,6280,6280,6280,0
|
|
20231031,161700,300766000,6280,6280,6280,6280,0
|
|
20231031,161600,300766000,6280,6280,6280,6280,0
|
|
20231031,161500,300766000,6280,6280,6280,6280,0
|
|
20231031,161400,300766000,6280,6280,6280,6280,0
|
|
20231031,161300,300766000,6280,6280,6280,6280,0
|
|
20231031,161200,300766000,6280,6280,6280,6280,0
|
|
20231031,161100,300766000,6280,6280,6280,6280,0
|
|
20231031,161000,300766000,6280,6280,6280,6280,0
|
|
20231031,160900,300766000,6280,6280,6280,6280,0
|
|
20231031,160800,300766000,6280,6280,6280,6280,0
|
|
20231031,160700,300766000,6280,6280,6280,6280,0
|
|
20231031,160600,300766000,6280,6280,6280,6280,0
|
|
20231031,160500,300766000,6280,6280,6280,6280,0
|
|
20231031,160400,300766000,6280,6280,6280,6280,0
|
|
20231031,160300,300766000,6280,6280,6280,6280,0
|
|
20231031,160200,300766000,6280,6280,6280,6280,0
|
|
20231031,160100,300766000,6280,6280,6280,6280,0
|
|
20231031,160000,300766000,6280,6280,6280,6280,2377
|
|
20231031,155900,300766000,6280,6280,6280,6280,0
|
|
20231031,155800,300766000,6280,6280,6280,6280,0
|
|
20231031,155700,300766000,6280,6280,6280,6280,0
|
|
20231031,155600,300766000,6280,6280,6280,6280,0
|
|
20231031,155500,300766000,6280,6280,6280,6280,0
|
|
20231031,155400,300766000,6280,6280,6280,6280,0
|
|
20231031,155300,300766000,6280,6280,6280,6280,0
|
|
20231031,155200,300766000,6280,6280,6280,6280,0
|
|
20231031,155100,300766000,6280,6280,6280,6280,0
|
|
20231031,155000,300766000,6280,6280,6280,6280,0
|
|
20231031,154900,300766000,6280,6280,6280,6280,0
|
|
20231031,154800,300766000,6280,6280,6280,6280,0
|
|
20231031,154700,300766000,6280,6280,6280,6280,0
|
|
20231031,154600,300766000,6280,6280,6280,6280,0
|
|
20231031,154500,300766000,6280,6280,6280,6280,0
|
|
20231031,154400,300766000,6280,6280,6280,6280,0
|
|
20231031,154300,300766000,6280,6280,6280,6280,0
|
|
20231031,154200,300766000,6280,6280,6280,6280,0
|
|
20231031,154100,300766000,6280,6280,6280,6280,0
|
|
20231031,154000,300766000,6280,6280,6280,6280,0
|
|
20231031,153900,300766000,6280,6280,6280,6280,0
|
|
20231031,153800,300766000,6280,6280,6280,6280,0
|
|
20231031,153700,300766000,6280,6280,6280,6280,0
|
|
20231031,153600,300766000,6280,6280,6280,6280,0
|
|
20231031,153500,300766000,6280,6280,6280,6280,0
|
|
20231031,153400,300766000,6280,6280,6280,6280,0
|
|
20231031,153300,300766000,6280,6280,6280,6280,0
|
|
20231031,153200,300766000,6280,6280,6280,6280,0
|
|
20231031,153100,300766000,6280,6280,6280,6280,0
|
|
20231031,153000,300766000,6280,6280,6280,6280,4754
|
|
20231031,152900,285838440,6210,6210,6210,6210,0
|
|
20231031,152800,285838440,6210,6210,6210,6210,0
|
|
20231031,152700,285838440,6210,6210,6210,6210,0
|
|
20231031,152600,285838440,6210,6210,6210,6210,0
|
|
20231031,152500,285838440,6210,6210,6210,6210,0
|
|
20231031,152400,285838440,6210,6210,6210,6210,0
|
|
20231031,152300,285838440,6210,6210,6210,6210,0
|
|
20231031,152200,285838440,6210,6210,6210,6210,0
|
|
20231031,152100,285838440,6210,6210,6210,6210,0
|
|
20231031,152000,285838440,6210,6210,6210,6210,0
|
|
20231031,151900,285838440,6210,6270,6270,6210,30
|
|
20231031,151800,285650540,6280,6280,6280,6280,0
|
|
20231031,151700,285650540,6280,6280,6280,6280,0
|
|
20231031,151600,285650540,6280,6280,6280,6280,0
|
|
20231031,151500,285650540,6280,6280,6280,6280,0
|
|
20231031,151400,285650540,6280,6280,6280,6280,0
|
|
20231031,151300,285650540,6280,6280,6280,6280,11
|
|
20231031,151200,285581460,6280,6280,6280,6280,0
|
|
20231031,151100,285581460,6280,6280,6280,6280,0
|
|
20231031,151000,285581460,6280,6280,6280,6280,0
|
|
20231031,150900,285581460,6280,6270,6280,6270,311
|
|
20231031,150800,283631380,6270,6260,6270,6250,229
|
|
20231031,150700,282197810,6270,6250,6270,6250,323
|
|
20231031,150600,280178840,6250,6230,6250,6230,534
|
|
20231031,150500,276848750,6230,6180,6230,6180,1839
|
|
20231031,150400,265455070,6180,6180,6180,6180,22
|
|
20231031,150300,265319110,6180,6180,6180,6180,11
|
|
20231031,150200,265251130,6180,6170,6180,6170,6
|
|
20231031,150100,265214060,6190,6190,6190,6190,0
|
|
20231031,150000,265214060,6190,6190,6190,6190,14
|
|
20231031,145900,265127400,6190,6200,6200,6190,12
|
|
20231031,145800,265053010,6200,6200,6200,6200,0
|
|
20231031,145700,265053010,6200,6200,6200,6200,0
|
|
20231031,145600,265053010,6200,6200,6200,6200,154
|
|
20231031,145500,264098210,6200,6200,6200,6200,0
|
|
20231031,145400,264098210,6200,6200,6200,6200,0
|
|
20231031,145300,264098210,6200,6200,6200,6200,0
|
|
20231031,145200,264098210,6200,6200,6200,6200,0
|
|
20231031,145100,264098210,6200,6200,6200,6200,10
|
|
20231031,145000,264036210,6200,6200,6200,6200,0
|
|
20231031,144900,264036210,6200,6200,6200,6200,0
|
|
20231031,144800,264036210,6200,6200,6200,6200,11
|
|
20231031,144700,263968010,6170,6170,6170,6170,1
|
|
20231031,144600,263961840,6200,6200,6200,6200,0
|
|
20231031,144500,263961840,6200,6190,6200,6190,286
|
|
20231031,144400,262189580,6190,6190,6190,6190,0
|
|
20231031,144300,262189580,6190,6190,6190,6190,0
|
|
20231031,144200,262189580,6190,6190,6190,6190,11
|
|
20231031,144100,262121490,6170,6170,6170,6170,0
|
|
20231031,144000,262121490,6170,6170,6170,6170,0
|
|
20231031,143900,262121490,6170,6170,6170,6170,207
|
|
20231031,143800,260844300,6150,6150,6150,6150,0
|
|
20231031,143700,260844300,6150,6150,6150,6150,0
|
|
20231031,143600,260844300,6150,6150,6150,6150,0
|
|
20231031,143500,260844300,6150,6160,6160,6150,420
|
|
20231031,143400,258258660,6140,6140,6140,6140,24
|
|
20231031,143300,258111300,6160,6160,6160,6160,0
|
|
20231031,143200,258111300,6160,6160,6160,6160,2
|
|
20231031,143100,258098980,6140,6140,6140,6140,85
|
|
20231031,143000,257577080,6150,6160,6160,6150,6
|
|
20231031,142900,257540170,6160,6160,6160,6160,189
|
|
20231031,142800,256375930,6170,6170,6170,6170,71
|
|
20231031,142700,255937860,6190,6190,6190,6190,0
|
|
20231031,142600,255937860,6190,6190,6190,6190,0
|
|
20231031,142500,255937860,6190,6190,6190,6190,446
|
|
20231031,142400,253177120,6190,6190,6190,6190,0
|
|
20231031,142300,253177120,6190,6190,6190,6190,0
|
|
20231031,142200,253177120,6190,6190,6190,6190,0
|
|
20231031,142100,253177120,6190,6190,6190,6190,1
|
|
20231031,142000,253170930,6190,6190,6190,6190,0
|
|
20231031,141900,253170930,6190,6190,6190,6190,0
|
|
20231031,141800,253170930,6190,6190,6190,6190,0
|
|
20231031,141700,253170930,6190,6190,6190,6190,0
|
|
20231031,141600,253170930,6190,6190,6190,6190,36
|
|
20231031,141500,252948090,6150,6200,6200,6150,818
|
|
20231031,141400,247895340,6200,6200,6200,6200,2
|
|
20231031,141300,247882940,6200,6150,6200,6150,41
|
|
20231031,141200,247630740,6150,6150,6150,6150,209
|
|
20231031,141100,246345390,6150,6160,6160,6150,156
|
|
20231031,141000,245385980,6150,6150,6150,6150,16
|
|
20231031,140900,245287580,6200,6200,6200,6200,0
|
|
20231031,140800,245287580,6200,6200,6200,6200,3
|
|
20231031,140700,245268980,6160,6180,6180,6160,151
|
|
20231031,140600,244338790,6200,6200,6200,6200,0
|
|
20231031,140500,244338790,6200,6200,6200,6200,441
|
|
20231031,140400,241604590,6200,6200,6200,6200,0
|
|
20231031,140300,241604590,6200,6200,6200,6200,5
|
|
20231031,140200,241573590,6190,6190,6190,6190,0
|
|
20231031,140100,241573590,6190,6190,6190,6190,0
|
|
20231031,140000,241573590,6190,6200,6200,6190,2
|
|
20231031,135900,241561200,6210,6210,6210,6210,22
|
|
20231031,135800,241424580,6210,6210,6210,6210,0
|
|
20231031,135700,241424580,6210,6230,6230,6210,3
|
|
20231031,135600,241405920,6240,6240,6240,6240,0
|
|
20231031,135500,241405920,6240,6240,6240,6240,441
|
|
20231031,135400,238654080,6240,6240,6240,6240,5
|
|
20231031,135300,238622880,6230,6230,6230,6230,0
|
|
20231031,135200,238622880,6230,6230,6230,6230,0
|
|
20231031,135100,238622880,6230,6230,6230,6230,1
|
|
20231031,135000,238616650,6240,6230,6240,6230,6
|
|
20231031,134900,238579250,6230,6230,6230,6230,1
|
|
20231031,134800,238573020,6240,6240,6240,6240,0
|
|
20231031,134700,238573020,6240,6240,6240,6240,0
|
|
20231031,134600,238573020,6240,6240,6240,6240,7
|
|
20231031,134500,238529340,6240,6240,6240,6240,453
|
|
20231031,134400,235702620,6240,6240,6240,6240,0
|
|
20231031,134300,235702620,6240,6240,6240,6240,0
|
|
20231031,134200,235702620,6240,6230,6240,6230,11
|
|
20231031,134100,235634070,6230,6230,6230,6230,0
|
|
20231031,134000,235634070,6230,6230,6230,6230,0
|
|
20231031,133900,235634070,6230,6230,6230,6230,0
|
|
20231031,133800,235634070,6230,6230,6230,6230,40
|
|
20231031,133700,235384870,6230,6230,6230,6230,1
|
|
20231031,133600,235378640,6230,6240,6240,6230,12
|
|
20231031,133500,235303770,6240,6230,6240,6230,441
|
|
20231031,133400,232556250,6230,6230,6230,6230,0
|
|
20231031,133300,232556250,6230,6230,6230,6230,0
|
|
20231031,133200,232556250,6230,6230,6230,6230,0
|
|
20231031,133100,232556250,6230,6230,6230,6230,0
|
|
20231031,133000,232556250,6230,6230,6230,6230,0
|
|
20231031,132900,232556250,6230,6230,6230,6230,0
|
|
20231031,132800,232556250,6230,6230,6230,6210,23
|
|
20231031,132700,232413270,6230,6220,6230,6220,11
|
|
20231031,132600,232344830,6220,6230,6230,6220,6
|
|
20231031,132500,232307460,6230,6230,6230,6230,441
|
|
20231031,132400,229560030,6230,6230,6230,6230,0
|
|
20231031,132300,229560030,6230,6230,6230,6230,0
|
|
20231031,132200,229560030,6230,6230,6230,6230,0
|
|
20231031,132100,229560030,6230,6230,6230,6230,0
|
|
20231031,132000,229560030,6230,6230,6230,6230,0
|
|
20231031,131900,229560030,6230,6230,6230,6230,0
|
|
20231031,131800,229560030,6230,6230,6230,6230,0
|
|
20231031,131700,229560030,6230,6230,6230,6230,0
|
|
20231031,131600,229560030,6230,6230,6230,6230,22
|
|
20231031,131500,229422970,6230,6230,6230,6230,441
|
|
20231031,131400,226675540,6230,6230,6230,6230,0
|
|
20231031,131300,226675540,6230,6230,6230,6230,0
|
|
20231031,131200,226675540,6230,6230,6230,6230,0
|
|
20231031,131100,226675540,6230,6230,6230,6230,0
|
|
20231031,131000,226675540,6230,6230,6230,6230,0
|
|
20231031,130900,226675540,6230,6230,6230,6230,0
|
|
20231031,130800,226675540,6230,6230,6230,6230,0
|
|
20231031,130700,226675540,6230,6230,6230,6230,0
|
|
20231031,130600,226675540,6230,6230,6230,6230,0
|
|
20231031,130500,226675540,6230,6220,6230,6220,441
|
|
20231031,130400,223929350,6220,6220,6220,6220,0
|
|
20231031,130300,223929350,6220,6210,6220,6210,28
|
|
20231031,130200,223755460,6210,6180,6210,6180,10
|
|
20231031,130100,223693540,6150,6170,6170,6130,2310
|
|
20231031,130000,209491080,6220,6220,6220,6220,8
|
|
20231031,125900,209441320,6170,6220,6220,6170,302
|
|
20231031,125800,207577380,6230,6230,6230,6230,0
|
|
20231031,125700,207577380,6230,6230,6230,6230,2
|
|
20231031,125600,207564920,6190,6230,6230,6190,166
|
|
20231031,125500,206537340,6240,6230,6240,6230,441
|
|
20231031,125400,203787670,6230,6230,6230,6230,0
|
|
20231031,125300,203787670,6230,6230,6230,6230,0
|
|
20231031,125200,203787670,6230,6230,6230,6230,4
|
|
20231031,125100,203762750,6180,6180,6180,6180,10
|
|
20231031,125000,203700950,6240,6240,6240,6240,2
|
|
20231031,124900,203688470,6180,6180,6180,6180,0
|
|
20231031,124800,203688470,6180,6180,6180,6180,1
|
|
20231031,124700,203682290,6250,6250,6250,6250,0
|
|
20231031,124600,203682290,6250,6250,6250,6250,4
|
|
20231031,124500,203657290,6250,6210,6250,6210,453
|
|
20231031,124400,200836860,6220,6220,6220,6220,0
|
|
20231031,124300,200836860,6220,6220,6220,6220,0
|
|
20231031,124200,200836860,6220,6220,6220,6220,0
|
|
20231031,124100,200836860,6220,6180,6220,6180,64
|
|
20231031,124000,200441180,6240,6180,6240,6180,17
|
|
20231031,123900,200335660,6250,6250,6250,6250,0
|
|
20231031,123800,200335660,6250,6200,6250,6170,2197
|
|
20231031,123700,186765500,6270,6230,6270,6200,1156
|
|
20231031,123600,179590480,6280,6280,6280,6280,0
|
|
20231031,123500,179590480,6280,6280,6280,6280,441
|
|
20231031,123400,176821000,6280,6280,6280,6280,0
|
|
20231031,123300,176821000,6280,6280,6280,6280,0
|
|
20231031,123200,176821000,6280,6280,6280,6280,0
|
|
20231031,123100,176821000,6280,6280,6280,6280,0
|
|
20231031,123000,176821000,6280,6280,6280,6280,0
|
|
20231031,122900,176821000,6280,6280,6280,6280,0
|
|
20231031,122800,176821000,6280,6280,6280,6280,0
|
|
20231031,122700,176821000,6280,6280,6280,6280,0
|
|
20231031,122600,176821000,6280,6280,6280,6280,0
|
|
20231031,122500,176821000,6280,6270,6280,6270,444
|
|
20231031,122400,174033680,6280,6280,6280,6280,0
|
|
20231031,122300,174033680,6280,6270,6280,6270,47
|
|
20231031,122200,173738980,6270,6270,6270,6270,4
|
|
20231031,122100,173713900,6270,6270,6270,6270,0
|
|
20231031,122000,173713900,6270,6270,6270,6270,0
|
|
20231031,121900,173713900,6270,6270,6270,6270,50
|
|
20231031,121800,173400400,6280,6280,6280,6280,0
|
|
20231031,121700,173400400,6280,6280,6280,6280,0
|
|
20231031,121600,173400400,6280,6280,6280,6280,0
|
|
20231031,121500,173400400,6280,6270,6280,6270,441
|
|
20231031,121400,170632440,6280,6280,6280,6280,0
|
|
20231031,121300,170632440,6280,6280,6280,6280,0
|
|
20231031,121200,170632440,6280,6270,6280,6270,14
|
|
20231031,121100,170544650,6270,6270,6270,6270,0
|
|
20231031,121000,170544650,6270,6270,6270,6270,7
|
|
20231031,120900,170500760,6210,6210,6210,6210,0
|
|
20231031,120800,170500760,6210,6210,6210,6210,1
|
|
20231031,120700,170494550,6270,6270,6270,6270,0
|
|
20231031,120600,170494550,6270,6270,6270,6270,0
|
|
20231031,120500,170494550,6270,6250,6270,6200,522
|
|
20231031,120400,167232090,6250,6250,6250,6250,0
|
|
20231031,120300,167232090,6250,6250,6250,6250,0
|
|
20231031,120200,167232090,6250,6240,6250,6240,11
|
|
20231031,120100,167163430,6250,6250,6250,6250,0
|
|
20231031,120000,167163430,6250,6250,6250,6250,0
|
|
20231031,115900,167163430,6250,6250,6250,6250,0
|
|
20231031,115800,167163430,6250,6250,6250,6250,0
|
|
20231031,115700,167163430,6250,6250,6250,6250,1
|
|
20231031,115600,167157180,6250,6250,6250,6250,4
|
|
20231031,115500,167132180,6230,6220,6230,6220,441
|
|
20231031,115400,164386850,6220,6220,6220,6220,0
|
|
20231031,115300,164386850,6220,6200,6230,6180,457
|
|
20231031,115200,161552930,6200,6250,6250,6190,3299
|
|
20231031,115100,141089420,6260,6260,6260,6260,0
|
|
20231031,115000,141089420,6260,6260,6260,6260,0
|
|
20231031,114900,141089420,6260,6260,6260,6260,0
|
|
20231031,114800,141089420,6260,6250,6260,6250,51
|
|
20231031,114700,140770660,6250,6220,6250,6220,501
|
|
20231031,114600,137654380,6220,6220,6220,6220,8
|
|
20231031,114500,137604620,6250,6250,6250,6250,164
|
|
20231031,114400,136579620,6210,6270,6270,6210,491
|
|
20231031,114300,133526690,6280,6280,6280,6280,0
|
|
20231031,114200,133526690,6280,6280,6280,6280,0
|
|
20231031,114100,133526690,6280,6280,6280,6280,0
|
|
20231031,114000,133526690,6280,6280,6280,6280,0
|
|
20231031,113900,133526690,6280,6280,6280,6280,0
|
|
20231031,113800,133526690,6280,6280,6280,6280,0
|
|
20231031,113700,133526690,6280,6280,6280,6280,0
|
|
20231031,113600,133526690,6280,6280,6280,6280,0
|
|
20231031,113500,133526690,6280,6270,6280,6270,442
|
|
20231031,113400,130751440,6270,6270,6270,6270,22
|
|
20231031,113300,130613500,6280,6240,6280,6240,605
|
|
20231031,113200,126838180,6280,6280,6280,6280,1
|
|
20231031,113100,126831900,6240,6240,6240,6240,1
|
|
20231031,113000,126825660,6290,6290,6290,6290,0
|
|
20231031,112900,126825660,6290,6290,6290,6290,0
|
|
20231031,112800,126825660,6290,6290,6290,6290,1
|
|
20231031,112700,126819370,6290,6290,6290,6290,1
|
|
20231031,112600,126813080,6300,6300,6300,6300,0
|
|
20231031,112500,126813080,6300,6280,6300,6280,831
|
|
20231031,112400,121587620,6280,6280,6280,6280,1
|
|
20231031,112300,121581340,6290,6290,6290,6290,0
|
|
20231031,112200,121581340,6290,6290,6290,6290,0
|
|
20231031,112100,121581340,6290,6290,6290,6290,0
|
|
20231031,112000,121581340,6290,6290,6290,6290,0
|
|
20231031,111900,121581340,6290,6280,6290,6280,226
|
|
20231031,111800,120162030,6290,6290,6290,6290,110
|
|
20231031,111700,119470130,6290,6290,6290,6290,22
|
|
20231031,111600,119331750,6290,6290,6290,6290,0
|
|
20231031,111500,119331750,6290,6290,6290,6290,441
|
|
20231031,111400,116557860,6290,6290,6290,6290,0
|
|
20231031,111300,116557860,6290,6290,6290,6290,0
|
|
20231031,111200,116557860,6290,6290,6290,6290,0
|
|
20231031,111100,116557860,6290,6290,6290,6290,0
|
|
20231031,111000,116557860,6290,6290,6290,6290,22
|
|
20231031,110900,116419480,6290,6290,6290,6290,0
|
|
20231031,110800,116419480,6290,6290,6290,6290,11
|
|
20231031,110700,116350290,6250,6250,6250,6250,0
|
|
20231031,110600,116350290,6250,6250,6250,6250,110
|
|
20231031,110500,115662790,6260,6260,6260,6260,441
|
|
20231031,110400,112902130,6250,6250,6250,6250,0
|
|
20231031,110300,112902130,6250,6250,6250,6250,5
|
|
20231031,110200,112870880,6250,6250,6250,6250,0
|
|
20231031,110100,112870880,6250,6250,6250,6250,1
|
|
20231031,110000,112864630,6300,6300,6300,6300,1
|
|
20231031,105900,112858330,6300,6300,6300,6300,0
|
|
20231031,105800,112858330,6300,6300,6300,6300,0
|
|
20231031,105700,112858330,6300,6300,6300,6300,0
|
|
20231031,105600,112858330,6300,6300,6300,6300,0
|
|
20231031,105500,112858330,6300,6300,6300,6300,442
|
|
20231031,105400,110073730,6290,6290,6290,6290,16
|
|
20231031,105300,109973090,6300,6300,6300,6300,0
|
|
20231031,105200,109973090,6300,6300,6300,6300,10
|
|
20231031,105100,109910090,6300,6300,6300,6300,0
|
|
20231031,105000,109910090,6300,6300,6300,6300,0
|
|
20231031,104900,109910090,6300,6300,6300,6300,8
|
|
20231031,104800,109859690,6300,6300,6300,6300,0
|
|
20231031,104700,109859690,6300,6300,6300,6300,30
|
|
20231031,104600,109670690,6300,6300,6300,6300,30
|
|
20231031,104500,109481690,6300,6290,6300,6290,472
|
|
20231031,104400,106509050,6290,6290,6290,6290,0
|
|
20231031,104300,106509050,6290,6290,6290,6290,0
|
|
20231031,104200,106509050,6290,6290,6290,6290,0
|
|
20231031,104100,106509050,6290,6280,6290,6280,15
|
|
20231031,104000,106414810,6290,6290,6290,6290,10
|
|
20231031,103900,106351910,6290,6290,6290,6290,0
|
|
20231031,103800,106351910,6290,6290,6290,6290,0
|
|
20231031,103700,106351910,6290,6280,6290,6280,26
|
|
20231031,103600,106188620,6280,6260,6280,6260,37
|
|
20231031,103500,105956620,6260,6260,6260,6260,441
|
|
20231031,103400,103195960,6260,6260,6260,6260,10
|
|
20231031,103300,103133360,6280,6280,6280,6280,0
|
|
20231031,103200,103133360,6280,6280,6280,6280,0
|
|
20231031,103100,103133360,6280,6280,6280,6280,0
|
|
20231031,103000,103133360,6280,6280,6280,6280,0
|
|
20231031,102900,103133360,6280,6240,6280,6240,106
|
|
20231031,102800,102471550,6260,6260,6260,6260,0
|
|
20231031,102700,102471550,6260,6260,6260,6260,0
|
|
20231031,102600,102471550,6260,6260,6260,6260,0
|
|
20231031,102500,102471550,6260,6240,6260,6240,444
|
|
20231031,102400,99698400,6240,6200,6240,6200,6
|
|
20231031,102300,99661080,6260,6260,6260,6260,0
|
|
20231031,102200,99661080,6260,6260,6260,6260,0
|
|
20231031,102100,99661080,6260,6260,6260,6260,0
|
|
20231031,102000,99661080,6260,6260,6260,6260,0
|
|
20231031,101900,99661080,6260,6260,6260,6260,0
|
|
20231031,101800,99661080,6260,6260,6260,6260,0
|
|
20231031,101700,99661080,6260,6260,6260,6260,0
|
|
20231031,101600,99661080,6260,6260,6260,6260,0
|
|
20231031,101500,99661080,6260,6210,6260,6210,850
|
|
20231031,101400,94381690,6210,6210,6210,6200,136
|
|
20231031,101300,93538280,6250,6250,6250,6250,0
|
|
20231031,101200,93538280,6250,6250,6250,6250,0
|
|
20231031,101100,93538280,6250,6250,6250,6250,0
|
|
20231031,101000,93538280,6250,6250,6250,6250,0
|
|
20231031,100900,93538280,6250,6250,6250,6250,0
|
|
20231031,100800,93538280,6250,6250,6250,6250,3
|
|
20231031,100700,93519530,6210,6210,6210,6210,37
|
|
20231031,100600,93289760,6250,6220,6250,6210,13
|
|
20231031,100500,93208780,6260,6240,6260,6240,463
|
|
20231031,100400,90315180,6240,6240,6240,6240,0
|
|
20231031,100300,90315180,6240,6240,6240,6240,27
|
|
20231031,100200,90146700,6250,6250,6250,6250,0
|
|
20231031,100100,90146700,6250,6250,6250,6250,22
|
|
20231031,100000,90009200,6250,6250,6250,6250,0
|
|
20231031,095900,90009200,6250,6250,6250,6250,11
|
|
20231031,095800,89940450,6250,6250,6250,6250,2
|
|
20231031,095700,89927950,6210,6230,6250,6210,504
|
|
20231031,095600,86792000,6300,6300,6300,6300,22
|
|
20231031,095500,86653400,6270,6260,6270,6260,442
|
|
20231031,095400,83885180,6260,6260,6260,6260,9
|
|
20231031,095300,83828840,6240,6240,6240,6240,2
|
|
20231031,095200,83816360,6260,6260,6260,6260,22
|
|
20231031,095100,83678640,6260,6260,6260,6260,0
|
|
20231031,095000,83678640,6260,6260,6260,6260,0
|
|
20231031,094900,83678640,6260,6260,6260,6260,12
|
|
20231031,094800,83603520,6260,6230,6260,6230,111
|
|
20231031,094700,82911660,6260,6260,6260,6260,0
|
|
20231031,094600,82911660,6260,6230,6260,6230,142
|
|
20231031,094500,82026340,6260,6260,6260,6230,72
|
|
20231031,094400,81576030,6220,6220,6220,6220,12
|
|
20231031,094300,81501390,6260,6260,6260,6260,0
|
|
20231031,094200,81501390,6260,6260,6260,6260,0
|
|
20231031,094100,81501390,6260,6260,6260,6260,376
|
|
20231031,094000,79147630,6260,6290,6320,6220,4332
|
|
20231031,093900,51993170,6330,6330,6330,6330,0
|
|
20231031,093800,51993170,6330,6320,6330,6280,9
|
|
20231031,093700,51936300,6320,6290,6320,6290,464
|
|
20231031,093600,49017650,6330,6340,6340,6300,372
|
|
20231031,093500,46672610,6340,6330,6340,6330,441
|
|
20231031,093400,43879090,6330,6330,6330,6330,1
|
|
20231031,093300,43872760,6330,6330,6330,6330,5
|
|
20231031,093200,43841110,6330,6330,6330,6330,2
|
|
20231031,093100,43828450,6320,6310,6320,6310,54
|
|
20231031,093000,43487200,6320,6320,6320,6320,0
|
|
20231031,092900,43487200,6320,6320,6320,6320,0
|
|
20231031,092800,43487200,6320,6320,6320,6320,0
|
|
20231031,092700,43487200,6320,6320,6320,6320,0
|
|
20231031,092600,43487200,6320,6320,6320,6320,2
|
|
20231031,092500,43474560,6280,6340,6340,6280,1126
|
|
20231031,092400,36373060,6340,6340,6340,6340,55
|
|
20231031,092300,36024360,6340,6340,6340,6340,0
|
|
20231031,092200,36024360,6340,6340,6340,6340,0
|
|
20231031,092100,36024360,6340,6340,6340,6340,0
|
|
20231031,092000,36024360,6340,6340,6340,6340,0
|
|
20231031,091900,36024360,6340,6290,6340,6290,823
|
|
20231031,091800,30837440,6340,6340,6340,6340,0
|
|
20231031,091700,30837440,6340,6340,6340,6340,0
|
|
20231031,091600,30837440,6340,6340,6340,6340,2
|
|
20231031,091500,30824760,6350,6340,6350,6340,441
|
|
20231031,091400,28027530,6350,6350,6350,6350,0
|
|
20231031,091300,28027530,6350,6350,6350,6350,0
|
|
20231031,091200,28027530,6350,6350,6350,6350,0
|
|
20231031,091100,28027530,6350,6350,6350,6350,0
|
|
20231031,091000,28027530,6350,6350,6350,6350,0
|
|
20231031,090900,28027530,6350,6350,6350,6350,0
|
|
20231031,090800,28027530,6350,6350,6350,6350,0
|
|
20231031,090700,28027530,6350,6280,6350,6280,383
|
|
20231031,090600,25607380,6280,6300,6300,6280,100
|
|
20231031,090500,24978060,6370,6360,6370,6360,441
|
|
20231031,090400,22168900,6360,6290,6360,6290,542
|
|
20231031,090300,18757890,6290,6290,6290,6290,1
|
|
20231031,090200,18751600,6330,6300,6330,6300,503
|
|
20231031,090100,15567640,6270,6290,6290,6270,2137
|
|
20231031,090000,2165390,6300,6330,6330,6300,343
|