671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,200800,55557848900,51500,51500,51500,51500,158905
|
|
20231031,200700,55557848900,51500,51500,51500,51500,0
|
|
20231031,200600,55557848900,51500,51500,51500,51500,0
|
|
20231031,200500,55557848900,51500,51500,51500,51500,0
|
|
20231031,200400,55557848900,51500,51500,51500,51500,0
|
|
20231031,200300,55557848900,51500,51500,51500,51500,0
|
|
20231031,200200,55557848900,51500,51500,51500,51500,0
|
|
20231031,200100,55557848900,51500,51500,51500,51500,0
|
|
20231031,200000,55557848900,51500,51500,51500,51500,0
|
|
20231031,195900,55557848900,51500,51500,51500,51500,0
|
|
20231031,195800,55557848900,51500,51500,51500,51500,0
|
|
20231031,195700,55557848900,51500,51500,51500,51500,0
|
|
20231031,195600,55557848900,51500,51500,51500,51500,0
|
|
20231031,195500,55557848900,51500,51500,51500,51500,0
|
|
20231031,195400,55557848900,51500,51500,51500,51500,0
|
|
20231031,195300,55557848900,51500,51500,51500,51500,0
|
|
20231031,195200,55557848900,51500,51500,51500,51500,0
|
|
20231031,195100,55557848900,51500,51500,51500,51500,0
|
|
20231031,195000,55557848900,51500,51500,51500,51500,0
|
|
20231031,194900,55557848900,51500,51500,51500,51500,0
|
|
20231031,194800,55557848900,51500,51500,51500,51500,0
|
|
20231031,194700,55557848900,51500,51500,51500,51500,0
|
|
20231031,194600,55557848900,51500,51500,51500,51500,0
|
|
20231031,194500,55557848900,51500,51500,51500,51500,0
|
|
20231031,194400,55557848900,51500,51500,51500,51500,0
|
|
20231031,194300,55557848900,51500,51500,51500,51500,0
|
|
20231031,194200,55557848900,51500,51500,51500,51500,0
|
|
20231031,194100,55557848900,51500,51500,51500,51500,0
|
|
20231031,194000,55557848900,51500,51500,51500,51500,0
|
|
20231031,193900,55557848900,51500,51500,51500,51500,0
|
|
20231031,193800,55557848900,51500,51500,51500,51500,158905
|
|
20231031,193700,55557848900,51500,51500,51500,51500,0
|
|
20231031,193600,55557848900,51500,51500,51500,51500,0
|
|
20231031,193500,55557848900,51500,51500,51500,51500,0
|
|
20231031,193400,55557848900,51500,51500,51500,51500,0
|
|
20231031,193300,55557848900,51500,51500,51500,51500,0
|
|
20231031,193200,55557848900,51500,51500,51500,51500,0
|
|
20231031,193100,55557848900,51500,51500,51500,51500,0
|
|
20231031,193000,55557848900,51500,51500,51500,51500,0
|
|
20231031,192900,55557848900,51500,51500,51500,51500,0
|
|
20231031,192800,55557848900,51500,51500,51500,51500,0
|
|
20231031,192700,55557848900,51500,51500,51500,51500,0
|
|
20231031,192600,55557848900,51500,51500,51500,51500,0
|
|
20231031,192500,55557848900,51500,51500,51500,51500,0
|
|
20231031,192400,55557848900,51500,51500,51500,51500,0
|
|
20231031,192300,55557848900,51500,51500,51500,51500,0
|
|
20231031,192200,55557848900,51500,51500,51500,51500,0
|
|
20231031,192100,55557848900,51500,51500,51500,51500,0
|
|
20231031,192000,55557848900,51500,51500,51500,51500,0
|
|
20231031,191900,55557848900,51500,51500,51500,51500,0
|
|
20231031,191800,55557848900,51500,51500,51500,51500,0
|
|
20231031,191700,55557848900,51500,51500,51500,51500,0
|
|
20231031,191600,55557848900,51500,51500,51500,51500,0
|
|
20231031,191500,55557848900,51500,51500,51500,51500,0
|
|
20231031,191400,55557848900,51500,51500,51500,51500,0
|
|
20231031,191300,55557848900,51500,51500,51500,51500,0
|
|
20231031,191200,55557848900,51500,51500,51500,51500,0
|
|
20231031,191100,55557848900,51500,51500,51500,51500,0
|
|
20231031,191000,55557848900,51500,51500,51500,51500,0
|
|
20231031,190900,55557848900,51500,51500,51500,51500,0
|
|
20231031,190800,55557848900,51500,51500,51500,51500,158905
|
|
20231031,190700,55557848900,51500,51500,51500,51500,0
|
|
20231031,190600,55557848900,51500,51500,51500,51500,0
|
|
20231031,190500,55557848900,51500,51500,51500,51500,0
|
|
20231031,190400,55557848900,51500,51500,51500,51500,0
|
|
20231031,190300,55557848900,51500,51500,51500,51500,0
|
|
20231031,190200,55557848900,51500,51500,51500,51500,0
|
|
20231031,190100,55557848900,51500,51500,51500,51500,0
|
|
20231031,190000,55557848900,51500,51500,51500,51500,0
|
|
20231031,185900,55557848900,51500,51500,51500,51500,0
|
|
20231031,185800,55557848900,51500,51500,51500,51500,0
|
|
20231031,185700,55557848900,51500,51500,51500,51500,0
|
|
20231031,185600,55557848900,51500,51500,51500,51500,0
|
|
20231031,185500,55557848900,51500,51500,51500,51500,0
|
|
20231031,185400,55557848900,51500,51500,51500,51500,0
|
|
20231031,185300,55557848900,51500,51500,51500,51500,0
|
|
20231031,185200,55557848900,51500,51500,51500,51500,0
|
|
20231031,185100,55557848900,51500,51500,51500,51500,0
|
|
20231031,185000,55557848900,51500,51500,51500,51500,0
|
|
20231031,184900,55557848900,51500,51500,51500,51500,0
|
|
20231031,184800,55557848900,51500,51500,51500,51500,0
|
|
20231031,184700,55557848900,51500,51500,51500,51500,0
|
|
20231031,184600,55557848900,51500,51500,51500,51500,0
|
|
20231031,184500,55557848900,51500,51500,51500,51500,0
|
|
20231031,184400,55557848900,51500,51500,51500,51500,0
|
|
20231031,184300,55557848900,51500,51500,51500,51500,0
|
|
20231031,184200,55557848900,51500,51500,51500,51500,0
|
|
20231031,184100,55557848900,51500,51500,51500,51500,0
|
|
20231031,184000,55557848900,51500,51500,51500,51500,0
|
|
20231031,183900,55557848900,51500,51500,51500,51500,0
|
|
20231031,183800,55557848900,51500,51500,51500,51500,158905
|
|
20231031,183700,55557848900,51500,51500,51500,51500,0
|
|
20231031,183600,55557848900,51500,51500,51500,51500,0
|
|
20231031,183500,55557848900,51500,51500,51500,51500,0
|
|
20231031,183400,55557848900,51500,51500,51500,51500,0
|
|
20231031,183300,55557848900,51500,51500,51500,51500,0
|
|
20231031,183200,55557848900,51500,51500,51500,51500,0
|
|
20231031,183100,55557848900,51500,51500,51500,51500,0
|
|
20231031,183000,55557848900,51500,51500,51500,51500,0
|
|
20231031,182900,55557848900,51500,51500,51500,51500,0
|
|
20231031,182800,55557848900,51500,51500,51500,51500,0
|
|
20231031,182700,55557848900,51500,51500,51500,51500,0
|
|
20231031,182600,55557848900,51500,51500,51500,51500,0
|
|
20231031,182500,55557848900,51500,51500,51500,51500,0
|
|
20231031,182400,55557848900,51500,51500,51500,51500,0
|
|
20231031,182300,55557848900,51500,51500,51500,51500,0
|
|
20231031,182200,55557848900,51500,51500,51500,51500,0
|
|
20231031,182100,55557848900,51500,51500,51500,51500,0
|
|
20231031,182000,55557848900,51500,51500,51500,51500,0
|
|
20231031,181900,55557848900,51500,51500,51500,51500,0
|
|
20231031,181800,55557848900,51500,51500,51500,51500,0
|
|
20231031,181700,55557848900,51500,51500,51500,51500,0
|
|
20231031,181600,55557848900,51500,51500,51500,51500,0
|
|
20231031,181500,55557848900,51500,51500,51500,51500,0
|
|
20231031,181400,55557848900,51500,51500,51500,51500,0
|
|
20231031,181300,55557848900,51500,51500,51500,51500,0
|
|
20231031,181200,55557848900,51500,51500,51500,51500,0
|
|
20231031,181100,55557848900,51500,51500,51500,51500,0
|
|
20231031,181000,55557848900,51500,51500,51500,51500,0
|
|
20231031,180900,55557848900,51500,51500,51500,51500,0
|
|
20231031,180800,55557848900,51500,51500,51500,51500,158905
|
|
20231031,180700,55557848900,51500,51500,51500,51500,0
|
|
20231031,180600,55557848900,51500,51500,51500,51500,0
|
|
20231031,180500,55557848900,51500,51500,51500,51500,0
|
|
20231031,180400,55557848900,51500,51500,51500,51500,0
|
|
20231031,180300,55557848900,51500,51500,51500,51500,0
|
|
20231031,180200,55557848900,51500,51500,51500,51500,0
|
|
20231031,180100,55557848900,51500,51500,51500,51500,0
|
|
20231031,180000,55557848900,51500,51500,51500,51500,0
|
|
20231031,175900,55557848900,51500,51500,51500,51500,0
|
|
20231031,175800,55557848900,51500,51500,51500,51500,0
|
|
20231031,175700,55557848900,51500,51500,51500,51500,0
|
|
20231031,175600,55557848900,51500,51500,51500,51500,0
|
|
20231031,175500,55557848900,51500,51500,51500,51500,0
|
|
20231031,175400,55557848900,51500,51500,51500,51500,0
|
|
20231031,175300,55557848900,51500,51500,51500,51500,0
|
|
20231031,175200,55557848900,51500,51500,51500,51500,0
|
|
20231031,175100,55557848900,51500,51500,51500,51500,0
|
|
20231031,175000,55557848900,51500,51500,51500,51500,0
|
|
20231031,174900,55557848900,51500,51500,51500,51500,0
|
|
20231031,174800,55557848900,51500,51500,51500,51500,0
|
|
20231031,174700,55557848900,51500,51500,51500,51500,0
|
|
20231031,174600,55557848900,51500,51500,51500,51500,0
|
|
20231031,174500,55557848900,51500,51500,51500,51500,0
|
|
20231031,174400,55557848900,51500,51500,51500,51500,0
|
|
20231031,174300,55557848900,51500,51500,51500,51500,0
|
|
20231031,174200,55557848900,51500,51500,51500,51500,0
|
|
20231031,174100,55557848900,51500,51500,51500,51500,0
|
|
20231031,174000,55557848900,51500,51500,51500,51500,0
|
|
20231031,173900,55557848900,51500,51500,51500,51500,0
|
|
20231031,173800,55557848900,51500,51500,51500,51500,158905
|
|
20231031,173700,55557848900,51500,51500,51500,51500,0
|
|
20231031,173600,55557848900,51500,51500,51500,51500,0
|
|
20231031,173500,55557848900,51500,51500,51500,51500,0
|
|
20231031,173400,55557848900,51500,51500,51500,51500,0
|
|
20231031,173300,55557848900,51500,51500,51500,51500,0
|
|
20231031,173200,55557848900,51500,51500,51500,51500,0
|
|
20231031,173100,55557848900,51500,51500,51500,51500,0
|
|
20231031,173000,55557848900,51500,51500,51500,51500,0
|
|
20231031,172900,55557848900,51500,51500,51500,51500,0
|
|
20231031,172800,55557848900,51500,51500,51500,51500,0
|
|
20231031,172700,55557848900,51500,51500,51500,51500,0
|
|
20231031,172600,55557848900,51500,51500,51500,51500,0
|
|
20231031,172500,55557848900,51500,51500,51500,51500,0
|
|
20231031,172400,55557848900,51500,51500,51500,51500,0
|
|
20231031,172300,55557848900,51500,51500,51500,51500,0
|
|
20231031,172200,55557848900,51500,51500,51500,51500,0
|
|
20231031,172100,55557848900,51500,51500,51500,51500,0
|
|
20231031,172000,55557848900,51500,51500,51500,51500,0
|
|
20231031,171900,55557848900,51500,51500,51500,51500,0
|
|
20231031,171800,55557848900,51500,51500,51500,51500,0
|
|
20231031,171700,55557848900,51500,51500,51500,51500,0
|
|
20231031,171600,55557848900,51500,51500,51500,51500,0
|
|
20231031,171500,55557848900,51500,51500,51500,51500,0
|
|
20231031,171400,55557848900,51500,51500,51500,51500,0
|
|
20231031,171300,55557848900,51500,51500,51500,51500,0
|
|
20231031,171200,55557848900,51500,51500,51500,51500,0
|
|
20231031,171100,55557848900,51500,51500,51500,51500,0
|
|
20231031,171000,55557848900,51500,51500,51500,51500,0
|
|
20231031,170900,55557848900,51500,51500,51500,51500,0
|
|
20231031,170800,55557848900,51500,51500,51500,51500,158905
|
|
20231031,170700,55557848900,51500,51500,51500,51500,0
|
|
20231031,170600,55557848900,51500,51500,51500,51500,0
|
|
20231031,170500,55557848900,51500,51500,51500,51500,0
|
|
20231031,170400,55557848900,51500,51500,51500,51500,0
|
|
20231031,170300,55557848900,51500,51500,51500,51500,0
|
|
20231031,170200,55557848900,51500,51500,51500,51500,0
|
|
20231031,170100,55557848900,51500,51500,51500,51500,0
|
|
20231031,170000,55557848900,51500,51500,51500,51500,0
|
|
20231031,165900,55557848900,51500,51500,51500,51500,0
|
|
20231031,165800,55557848900,51500,51500,51500,51500,0
|
|
20231031,165700,55557848900,51500,51500,51500,51500,0
|
|
20231031,165600,55557848900,51500,51500,51500,51500,0
|
|
20231031,165500,55557848900,51500,51500,51500,51500,0
|
|
20231031,165400,55557848900,51500,51500,51500,51500,0
|
|
20231031,165300,55557848900,51500,51500,51500,51500,0
|
|
20231031,165200,55557848900,51500,51500,51500,51500,0
|
|
20231031,165100,55557848900,51500,51500,51500,51500,0
|
|
20231031,165000,55557848900,51500,51500,51500,51500,0
|
|
20231031,164900,55557848900,51500,51500,51500,51500,0
|
|
20231031,164800,55557848900,51500,51500,51500,51500,0
|
|
20231031,164700,55557848900,51500,51500,51500,51500,0
|
|
20231031,164600,55557848900,51500,51500,51500,51500,0
|
|
20231031,164500,55557848900,51500,51500,51500,51500,0
|
|
20231031,164400,55557848900,51500,51500,51500,51500,0
|
|
20231031,164300,55557848900,51500,51500,51500,51500,0
|
|
20231031,164200,55557848900,51500,51500,51500,51500,0
|
|
20231031,164100,55557848900,51500,51500,51500,51500,0
|
|
20231031,164000,55557848900,51500,51500,51500,51500,0
|
|
20231031,163900,55557848900,51500,51500,51500,51500,0
|
|
20231031,163800,55557848900,51500,51500,51500,51500,158905
|
|
20231031,163700,55557848900,51500,51500,51500,51500,0
|
|
20231031,163600,55557848900,51500,51500,51500,51500,0
|
|
20231031,163500,55557848900,51500,51500,51500,51500,0
|
|
20231031,163400,55557848900,51500,51500,51500,51500,0
|
|
20231031,163300,55557848900,51500,51500,51500,51500,0
|
|
20231031,163200,55557848900,51500,51500,51500,51500,0
|
|
20231031,163100,55557848900,51500,51500,51500,51500,0
|
|
20231031,163000,55557848900,51500,51500,51500,51500,0
|
|
20231031,162900,55557848900,51500,51500,51500,51500,0
|
|
20231031,162800,55557848900,51500,51500,51500,51500,0
|
|
20231031,162700,55557848900,51500,51500,51500,51500,0
|
|
20231031,162600,55557848900,51500,51500,51500,51500,0
|
|
20231031,162500,55557848900,51500,51500,51500,51500,0
|
|
20231031,162400,55557848900,51500,51500,51500,51500,0
|
|
20231031,162300,55557848900,51500,51500,51500,51500,0
|
|
20231031,162200,55557848900,51500,51500,51500,51500,0
|
|
20231031,162100,55557848900,51500,51500,51500,51500,0
|
|
20231031,162000,55557848900,51500,51500,51500,51500,0
|
|
20231031,161900,55557848900,51500,51500,51500,51500,0
|
|
20231031,161800,55557848900,51500,51500,51500,51500,0
|
|
20231031,161700,55557848900,51500,51500,51500,51500,0
|
|
20231031,161600,55557848900,51500,51500,51500,51500,0
|
|
20231031,161500,55557848900,51500,51500,51500,51500,0
|
|
20231031,161400,55557848900,51500,51500,51500,51500,0
|
|
20231031,161300,55557848900,51500,51500,51500,51500,0
|
|
20231031,161200,55557848900,51500,51500,51500,51500,0
|
|
20231031,161100,55557848900,51500,51500,51500,51500,0
|
|
20231031,161000,55557848900,51500,51500,51500,51500,0
|
|
20231031,160900,55557848900,51500,51500,51500,51500,0
|
|
20231031,160800,55557848900,51500,51500,51500,51500,158905
|
|
20231031,160700,55557848900,51500,51500,51500,51500,0
|
|
20231031,160600,55557848900,51500,51500,51500,51500,0
|
|
20231031,160500,55557848900,51500,51500,51500,51500,0
|
|
20231031,160400,55557848900,51500,51500,51500,51500,0
|
|
20231031,160300,55557848900,51500,51500,51500,51500,0
|
|
20231031,160200,55557848900,51500,51500,51500,51500,0
|
|
20231031,160100,55557848900,51500,51500,51500,51500,0
|
|
20231031,160000,55557848900,51500,51500,51500,51500,0
|
|
20231031,155900,55557848900,51500,51500,51500,51500,0
|
|
20231031,155800,55557848900,51500,51500,51500,51500,0
|
|
20231031,155700,55557848900,51500,51500,51500,51500,0
|
|
20231031,155600,55557848900,51500,51500,51500,51500,0
|
|
20231031,155500,55557848900,51500,51500,51500,51500,0
|
|
20231031,155400,55557848900,51500,51500,51500,51500,0
|
|
20231031,155300,55557848900,51500,51500,51500,51500,0
|
|
20231031,155200,55557848900,51500,51500,51500,51500,0
|
|
20231031,155100,55557848900,51500,51500,51500,51500,0
|
|
20231031,155000,55557848900,51500,51500,51500,51500,0
|
|
20231031,154900,55557848900,51500,51500,51500,51500,0
|
|
20231031,154800,55557848900,51500,51500,51500,51500,0
|
|
20231031,154700,55557848900,51500,51500,51500,51500,0
|
|
20231031,154600,55557848900,51500,51500,51500,51500,0
|
|
20231031,154500,55557848900,51500,51500,51500,51500,0
|
|
20231031,154400,55557848900,51500,51500,51500,51500,0
|
|
20231031,154300,55557848900,51500,51500,51500,51500,0
|
|
20231031,154200,55557848900,51500,51500,51500,51500,0
|
|
20231031,154100,55557848900,51500,51500,51500,51500,0
|
|
20231031,154000,55557848900,51500,51500,51500,51500,0
|
|
20231031,153900,55557848900,51500,51500,51500,51500,0
|
|
20231031,153800,55557848900,51500,51500,51500,51500,158905
|
|
20231031,153700,55557848900,51500,51500,51500,51500,0
|
|
20231031,153600,55557848900,51500,51500,51500,51500,0
|
|
20231031,153500,55557848900,51500,51500,51500,51500,0
|
|
20231031,153400,55557848900,51500,51500,51500,51500,0
|
|
20231031,153300,55557848900,51500,51500,51500,51500,0
|
|
20231031,153200,55557848900,51500,51500,51500,51500,0
|
|
20231031,153100,55557848900,51500,51500,51500,51500,0
|
|
20231031,153000,55557848900,51500,51500,51500,51500,158905
|
|
20231031,152900,47374241400,51400,51400,51400,51400,0
|
|
20231031,152800,47374241400,51400,51400,51400,51400,0
|
|
20231031,152700,47374241400,51400,51400,51400,51400,0
|
|
20231031,152600,47374241400,51400,51400,51400,51400,0
|
|
20231031,152500,47374241400,51400,51400,51400,51400,0
|
|
20231031,152400,47374241400,51400,51400,51400,51400,0
|
|
20231031,152300,47374241400,51400,51400,51400,51400,0
|
|
20231031,152200,47374241400,51400,51400,51400,51400,0
|
|
20231031,152100,47374241400,51400,51400,51400,51400,0
|
|
20231031,152000,47374241400,51400,51400,51400,51400,0
|
|
20231031,151900,47374241400,51400,51500,51500,51400,1120
|
|
20231031,151800,47316585200,51500,51500,51600,51300,4487
|
|
20231031,151700,47085827700,51500,51500,51600,51400,3160
|
|
20231031,151600,46923030500,51600,51400,51600,51400,4754
|
|
20231031,151500,46677941200,51500,51400,51500,51400,2201
|
|
20231031,151400,46564669100,51400,51500,51500,51400,2818
|
|
20231031,151300,46419777400,51500,51400,51500,51400,1565
|
|
20231031,151200,46339297900,51400,51400,51500,51400,5644
|
|
20231031,151100,46049139800,51400,51300,51500,51300,5040
|
|
20231031,151000,45789964500,51300,51400,51500,51300,2966
|
|
20231031,150900,45637514400,51400,51400,51500,51300,4202
|
|
20231031,150800,45421516500,51400,51500,51500,51300,2155
|
|
20231031,150700,45310716800,51500,51300,51500,51300,4507
|
|
20231031,150600,45078988300,51400,51400,51500,51300,6371
|
|
20231031,150500,44751514600,51400,51400,51400,51300,1896
|
|
20231031,150400,44654200400,51300,51400,51400,51300,1861
|
|
20231031,150300,44558679300,51300,51200,51400,51200,2670
|
|
20231031,150200,44421688900,51200,51300,51300,51200,1819
|
|
20231031,150100,44328538400,51200,51200,51300,51200,1709
|
|
20231031,150000,44240976200,51300,51300,51300,51200,998
|
|
20231031,145900,44189862300,51200,51200,51300,51200,3188
|
|
20231031,145800,44026613100,51200,51200,51300,51200,1783
|
|
20231031,145700,43935279400,51300,51300,51300,51200,2540
|
|
20231031,145600,43805113500,51300,51200,51300,51200,1952
|
|
20231031,145500,43705094500,51200,51200,51400,51200,2866
|
|
20231031,145400,43558065600,51200,51200,51300,51200,2119
|
|
20231031,145300,43449513100,51200,51300,51300,51200,2532
|
|
20231031,145200,43319742300,51200,51200,51400,51200,2712
|
|
20231031,145100,43180738300,51200,51300,51400,51200,1958
|
|
20231031,145000,43080398700,51200,51200,51400,51200,4358
|
|
20231031,144900,42856966100,51200,51300,51300,51200,1654
|
|
20231031,144800,42772249500,51200,51200,51300,51200,1517
|
|
20231031,144700,42694551700,51300,51200,51300,51200,2223
|
|
20231031,144600,42580628400,51300,51200,51300,51200,4863
|
|
20231031,144500,42331311400,51300,51300,51400,51200,2312
|
|
20231031,144400,42212797300,51400,51300,51400,51300,3323
|
|
20231031,144300,42042306000,51300,51200,51400,51200,1984
|
|
20231031,144200,41940632100,51200,51200,51300,51200,3880
|
|
20231031,144100,41741761600,51200,51300,51300,51200,1115
|
|
20231031,144000,41684659600,51200,51300,51400,51200,2698
|
|
20231031,143900,41546234700,51400,51300,51400,51200,3207
|
|
20231031,143800,41381764700,51200,51200,51300,51200,2339
|
|
20231031,143700,41261884400,51200,51200,51300,51200,2236
|
|
20231031,143600,41147369500,51300,51200,51400,51200,819
|
|
20231031,143500,41105404300,51200,51300,51400,51200,2483
|
|
20231031,143400,40978000900,51200,51200,51300,51200,2086
|
|
20231031,143300,40871115900,51300,51300,51400,51200,2037
|
|
20231031,143200,40766721700,51200,51200,51400,51200,4653
|
|
20231031,143100,40528090400,51300,51200,51400,51100,8968
|
|
20231031,143000,40068637200,51200,51100,51200,51100,4966
|
|
20231031,142900,39814823400,51200,51200,51200,51100,2709
|
|
20231031,142800,39676341900,51100,51200,51200,51100,1181
|
|
20231031,142700,39615982000,51100,51100,51200,51100,1896
|
|
20231031,142600,39519092600,51100,51200,51200,51100,2396
|
|
20231031,142500,39396523900,51100,51200,51200,51100,1261
|
|
20231031,142400,39332062900,51100,51100,51200,51100,1891
|
|
20231031,142300,39235390100,51100,51100,51200,51100,3143
|
|
20231031,142200,39074568700,51100,51200,51200,51100,477
|
|
20231031,142100,39050175100,51100,51200,51200,51100,495
|
|
20231031,142000,39024873000,51100,51100,51200,51100,238
|
|
20231031,141900,39012706900,51100,51100,51200,51100,1987
|
|
20231031,141800,38911149400,51100,51100,51200,51100,1643
|
|
20231031,141700,38827069300,51200,51100,51200,51100,246
|
|
20231031,141600,38814492900,51200,51200,51300,51100,3974
|
|
20231031,141500,38611025200,51200,51200,51300,51200,407
|
|
20231031,141400,38590183500,51300,51300,51300,51200,189
|
|
20231031,141300,38580503600,51200,51100,51300,51100,1822
|
|
20231031,141200,38487237100,51200,51200,51300,51100,3100
|
|
20231031,141100,38328562300,51200,51400,51400,51200,15522
|
|
20231031,141000,37532502700,51300,51300,51400,51300,337
|
|
20231031,140900,37515191900,51300,51300,51400,51300,1240
|
|
20231031,140800,37451534100,51300,51300,51400,51300,623
|
|
20231031,140700,37419547000,51300,51300,51400,51300,599
|
|
20231031,140600,37388777700,51300,51300,51400,51300,266
|
|
20231031,140500,37375119100,51300,51300,51400,51300,543
|
|
20231031,140400,37347252400,51300,51400,51400,51300,306
|
|
20231031,140300,37331543700,51400,51300,51400,51300,205
|
|
20231031,140200,37321021200,51300,51300,51500,51300,650
|
|
20231031,140100,37287648100,51300,51400,51500,51300,327
|
|
20231031,140000,37270846000,51300,51500,51500,51300,5854
|
|
20231031,135900,36969974100,51400,51500,51500,51400,665
|
|
20231031,135800,36935774700,51300,51300,51400,51300,4070
|
|
20231031,135700,36726626600,51400,51400,51400,51300,2901
|
|
20231031,135600,36577564600,51400,51300,51400,51300,1036
|
|
20231031,135500,36524358300,51300,51300,51400,51300,497
|
|
20231031,135400,36498827800,51400,51300,51400,51300,463
|
|
20231031,135300,36475049800,51300,51400,51400,51300,554
|
|
20231031,135200,36446613200,51400,51300,51400,51300,547
|
|
20231031,135100,36418515600,51400,51400,51400,51300,291
|
|
20231031,135000,36403571300,51400,51300,51400,51300,281
|
|
20231031,134900,36389152000,51400,51300,51400,51300,1228
|
|
20231031,134800,36326087200,51300,51300,51400,51300,629
|
|
20231031,134700,36293771400,51300,51300,51400,51300,1301
|
|
20231031,134600,36226967100,51300,51300,51400,51300,1388
|
|
20231031,134500,36155761000,51300,51300,51400,51300,685
|
|
20231031,134400,36120620100,51400,51300,51400,51300,666
|
|
20231031,134300,36086452200,51300,51300,51400,51300,410
|
|
20231031,134200,36065418600,51400,51300,51400,51300,241
|
|
20231031,134100,36053053200,51300,51300,51500,51200,9803
|
|
20231031,134000,35550894800,51500,51400,51500,51200,13536
|
|
20231031,133900,34856248400,51400,51500,51600,51300,22095
|
|
20231031,133800,33720211400,51500,51400,51600,51400,1052
|
|
20231031,133700,33666031400,51500,51400,51500,51400,834
|
|
20231031,133600,33623123700,51400,51400,51500,51400,1142
|
|
20231031,133500,33564328300,51400,51500,51500,51400,518
|
|
20231031,133400,33537657200,51400,51600,51600,51400,2683
|
|
20231031,133300,33399499200,51600,51600,51600,51500,152
|
|
20231031,133200,33391666200,51600,51500,51600,51400,2042
|
|
20231031,133100,33286505700,51600,51500,51600,51500,2476
|
|
20231031,133000,33158988300,51600,51400,51600,51400,1721
|
|
20231031,132900,33070294900,51400,51400,51500,51400,667
|
|
20231031,132800,33035960300,51400,51400,51500,51400,414
|
|
20231031,132700,33014653700,51500,51500,51500,51400,1417
|
|
20231031,132600,32941749000,51500,51500,51500,51400,452
|
|
20231031,132500,32918479000,51500,51500,51500,51400,667
|
|
20231031,132400,32884139900,51400,51500,51600,51400,5454
|
|
20231031,132300,32603295500,51600,51500,51600,51500,92
|
|
20231031,132200,32598555600,51500,51500,51600,51500,579
|
|
20231031,132100,32568736500,51500,51500,51600,51500,590
|
|
20231031,132000,32538342700,51500,51400,51600,51400,525
|
|
20231031,131900,32511312600,51400,51400,51500,51400,319
|
|
20231031,131800,32494888800,51500,51400,51500,51400,910
|
|
20231031,131700,32448066200,51400,51400,51500,51400,503
|
|
20231031,131600,32422176000,51500,51400,51500,51400,507
|
|
20231031,131500,32396070700,51500,51400,51500,51400,1037
|
|
20231031,131400,32342714200,51400,51400,51500,51400,233
|
|
20231031,131300,32330726700,51400,51400,51500,51400,361
|
|
20231031,131200,32312140300,51400,51500,51500,51400,3218
|
|
20231031,131100,32146436600,51500,51400,51700,51400,13503
|
|
20231031,131000,31450541100,51500,51400,51500,51400,483
|
|
20231031,130900,31425689100,51400,51500,51500,51400,465
|
|
20231031,130800,31401756300,51400,51400,51500,51400,566
|
|
20231031,130700,31372643700,51500,51500,51500,51400,810
|
|
20231031,130600,31330947500,51500,51400,51500,51400,508
|
|
20231031,130500,31304796000,51500,51500,51500,51400,1228
|
|
20231031,130400,31241608000,51500,51500,51500,51400,1370
|
|
20231031,130300,31171061700,51500,51500,51500,51400,580
|
|
20231031,130200,31141200900,51400,51500,51500,51400,750
|
|
20231031,130100,31102629000,51500,51500,51500,51400,442
|
|
20231031,130000,31079879000,51400,51400,51500,51400,383
|
|
20231031,125900,31060174500,51400,51400,51500,51400,683
|
|
20231031,125800,31025050600,51500,51400,51500,51400,509
|
|
20231031,125700,30998856900,51400,51400,51500,51400,625
|
|
20231031,125600,30966698400,51500,51500,51500,51400,1197
|
|
20231031,125500,30905127900,51500,51400,51500,51400,647
|
|
20231031,125400,30871849000,51400,51400,51500,51400,628
|
|
20231031,125300,30839522900,51400,51400,51500,51400,1038
|
|
20231031,125200,30786082500,51500,51400,51500,51400,818
|
|
20231031,125100,30744007300,51400,51500,51500,51400,445
|
|
20231031,125000,30721125400,51400,51400,51500,51400,679
|
|
20231031,124900,30686180600,51400,51400,51500,51400,879
|
|
20231031,124800,30640964600,51500,51400,51500,51400,422
|
|
20231031,124700,30619269200,51400,51400,51500,51400,1814
|
|
20231031,124600,30526024400,51400,51400,51500,51400,420
|
|
20231031,124500,30504430300,51400,51400,51500,51400,711
|
|
20231031,124400,30467881200,51500,51400,51500,51400,381
|
|
20231031,124300,30448277800,51400,51400,51500,51400,603
|
|
20231031,124200,30417280400,51400,51500,51500,51400,288
|
|
20231031,124100,30402472900,51400,51400,51500,51400,284
|
|
20231031,124000,30387867600,51400,51500,51500,51400,533
|
|
20231031,123900,30360464700,51400,51400,51500,51400,494
|
|
20231031,123800,30335070100,51400,51400,51500,51400,688
|
|
20231031,123700,30299705500,51400,51400,51500,51400,434
|
|
20231031,123600,30277397500,51400,51400,51500,51400,301
|
|
20231031,123500,30261921100,51400,51400,51500,51400,1159
|
|
20231031,123400,30202255200,51400,51600,51700,51400,6892
|
|
20231031,123300,29846870000,51700,51500,51700,51400,9703
|
|
20231031,123200,29346886300,51400,51500,51500,51400,527
|
|
20231031,123100,29319775900,51500,51400,51500,51400,573
|
|
20231031,123000,29290292400,51500,51400,51500,51400,929
|
|
20231031,122900,29242523700,51400,51400,51500,51400,508
|
|
20231031,122800,29216373000,51400,51400,51500,51400,1434
|
|
20231031,122700,29142543500,51500,51400,51500,51400,1080
|
|
20231031,122600,29087007000,51400,51500,51500,51400,299
|
|
20231031,122500,29071630400,51400,51400,51500,51400,727
|
|
20231031,122400,29034237700,51400,51500,51500,51400,746
|
|
20231031,122300,28995871300,51400,51400,51500,51400,521
|
|
20231031,122200,28969060800,51400,51400,51500,51400,562
|
|
20231031,122100,28940157500,51400,51400,51500,51400,591
|
|
20231031,122000,28909758200,51400,51500,51500,51400,418
|
|
20231031,121900,28888272600,51400,51400,51500,51400,1574
|
|
20231031,121800,28807337700,51400,51400,51500,51400,690
|
|
20231031,121700,28771850900,51400,51400,51500,51400,209
|
|
20231031,121600,28761107500,51400,51400,51500,51400,1505
|
|
20231031,121500,28683749100,51400,51400,51500,51400,281
|
|
20231031,121400,28669305000,51400,51400,51500,51400,1590
|
|
20231031,121300,28587458600,51400,51400,51500,51400,403
|
|
20231031,121200,28566738200,51400,51400,51500,51400,408
|
|
20231031,121100,28545756900,51400,51400,51500,51400,571
|
|
20231031,121000,28516407400,51400,51400,51500,51400,464
|
|
20231031,120900,28492555500,51400,51400,51500,51400,266
|
|
20231031,120800,28478881800,51400,51500,51600,51400,718
|
|
20231031,120700,28441906100,51500,51500,51600,51500,1923
|
|
20231031,120600,28342871300,51500,51600,51600,51500,312
|
|
20231031,120500,28326802100,51500,51600,51700,51500,5092
|
|
20231031,120400,28064158300,51600,51600,51700,51500,1297
|
|
20231031,120300,27997231300,51500,51400,51600,51400,8928
|
|
20231031,120200,27537394300,51400,51400,51500,51400,368
|
|
20231031,120100,27518477600,51400,51400,51500,51400,985
|
|
20231031,120000,27467806000,51400,51400,51500,51400,665
|
|
20231031,115900,27433605300,51500,51400,51500,51400,617
|
|
20231031,115800,27401881700,51400,51400,51500,51400,1224
|
|
20231031,115700,27338943600,51400,51400,51500,51400,461
|
|
20231031,115600,27315226600,51400,51400,51500,51400,1121
|
|
20231031,115500,27257545800,51400,51400,51500,51400,1494
|
|
20231031,115400,27180725000,51400,51400,51500,51400,133
|
|
20231031,115300,27173887000,51400,51400,51500,51400,465
|
|
20231031,115200,27149982000,51400,51500,51500,51400,492
|
|
20231031,115100,27124689100,51400,51400,51500,51400,701
|
|
20231031,115000,27088651700,51400,51400,51500,51400,401
|
|
20231031,114900,27068033500,51500,51500,51600,51400,7896
|
|
20231031,114800,26661371100,51600,51500,51600,51500,812
|
|
20231031,114700,26619552400,51500,51500,51600,51500,440
|
|
20231031,114600,26596880500,51500,51500,51600,51500,817
|
|
20231031,114500,26554795700,51500,51500,51600,51500,497
|
|
20231031,114400,26529199400,51500,51500,51600,51500,657
|
|
20231031,114300,26495363300,51500,51700,51700,51500,8582
|
|
20231031,114200,26052552400,51600,51600,51700,51600,419
|
|
20231031,114100,26030914400,51600,51600,51700,51600,382
|
|
20231031,114000,26011186300,51700,51600,51700,51600,1047
|
|
20231031,113900,25957135200,51600,51600,51700,51600,516
|
|
20231031,113800,25930496900,51600,51600,51700,51600,592
|
|
20231031,113700,25899923600,51600,51600,51700,51600,561
|
|
20231031,113600,25870944100,51600,51600,51700,51600,683
|
|
20231031,113500,25835679200,51600,51600,51700,51600,1015
|
|
20231031,113400,25783268900,51700,51700,51700,51600,612
|
|
20231031,113300,25751646600,51600,51700,51700,51600,961
|
|
20231031,113200,25702026700,51600,51600,51700,51600,1143
|
|
20231031,113100,25643007400,51600,51600,51700,51600,458
|
|
20231031,113000,25619341800,51700,51600,51700,51500,4623
|
|
20231031,112900,25380754200,51500,51500,51600,51500,390
|
|
20231031,112800,25360654600,51500,51500,51600,51500,795
|
|
20231031,112700,25319692300,51500,51500,51600,51500,615
|
|
20231031,112600,25288018900,51500,51600,51600,51500,133
|
|
20231031,112500,25281167100,51500,51500,51600,51500,653
|
|
20231031,112400,25247536600,51600,51600,51700,51500,3644
|
|
20231031,112300,25059502400,51600,51600,51700,51600,803
|
|
20231031,112200,25018065400,51700,51600,51700,51600,601
|
|
20231031,112100,24987049600,51600,51700,51700,51600,1100
|
|
20231031,112000,24930283500,51600,51600,51700,51600,598
|
|
20231031,111900,24899422100,51600,51600,51700,51600,381
|
|
20231031,111800,24879755900,51600,51700,51800,51600,5994
|
|
20231031,111700,24569900800,51700,51700,51800,51600,3579
|
|
20231031,111600,24384900300,51600,51600,51700,51600,208
|
|
20231031,111500,24374164900,51600,51600,51700,51600,772
|
|
20231031,111400,24334314600,51700,51700,51700,51600,712
|
|
20231031,111300,24297560800,51600,51800,51800,51600,2070
|
|
20231031,111200,24190569100,51700,51600,51800,51600,668
|
|
20231031,111100,24156044100,51600,51700,51800,51600,494
|
|
20231031,111000,24130543700,51700,51700,51800,51600,3016
|
|
20231031,110900,23974641200,51700,51600,51700,51600,426
|
|
20231031,110800,23952644000,51600,51700,51800,51600,3810
|
|
20231031,110700,23755646200,51700,51600,51800,51600,5972
|
|
20231031,110600,23446887300,51600,51600,51700,51600,561
|
|
20231031,110500,23417925900,51600,51600,51700,51600,806
|
|
20231031,110400,23376335300,51600,51600,51700,51600,239
|
|
20231031,110300,23364002500,51600,51600,51800,51600,634
|
|
20231031,110200,23331280100,51700,51800,51900,51600,7087
|
|
20231031,110100,22964316300,51900,51700,51900,51600,20426
|
|
20231031,110000,21906556400,51600,51600,51700,51600,665
|
|
20231031,105900,21872233200,51600,51700,51700,51600,1496
|
|
20231031,105800,21795026100,51600,51600,51700,51600,3056
|
|
20231031,105700,21637304900,51700,51600,51700,51600,625
|
|
20231031,105600,21605005600,51600,51600,51700,51600,689
|
|
20231031,105500,21569436500,51600,51600,51700,51600,1699
|
|
20231031,105400,21481746100,51600,51600,51700,51600,604
|
|
20231031,105300,21450558000,51600,51600,51700,51600,2188
|
|
20231031,105200,21337486600,51600,51500,51700,51500,2739
|
|
20231031,105100,21196135400,51600,51400,51600,51400,640
|
|
20231031,105000,21163163800,51500,51400,51500,51400,3160
|
|
20231031,104900,21000473400,51400,51400,51500,51400,602
|
|
20231031,104800,20969529400,51400,51400,51500,51400,1121
|
|
20231031,104700,20911903200,51400,51400,51500,51400,446
|
|
20231031,104600,20888963100,51400,51300,51500,51300,4471
|
|
20231031,104500,20659197700,51300,51300,51400,51300,418
|
|
20231031,104400,20637753000,51300,51300,51400,51300,234
|
|
20231031,104300,20625746900,51300,51500,51500,51300,18299
|
|
20231031,104200,19683744700,51500,51500,51600,51500,3262
|
|
20231031,104100,19515732200,51500,51500,51600,51500,1487
|
|
20231031,104000,19439046000,51600,51500,51600,51500,1528
|
|
20231031,103900,19360213300,51500,51300,51600,51300,18086
|
|
20231031,103800,18429047500,51300,51300,51400,51300,663
|
|
20231031,103700,18395005900,51400,51400,51400,51300,769
|
|
20231031,103600,18355535500,51400,51300,51400,51300,854
|
|
20231031,103500,18311703000,51400,51300,51400,51300,825
|
|
20231031,103400,18269362200,51400,51300,51400,51300,468
|
|
20231031,103300,18245338900,51300,51400,51400,51300,1445
|
|
20231031,103200,18171195500,51300,51300,51400,51300,650
|
|
20231031,103100,18137845800,51300,51300,51400,51300,1082
|
|
20231031,103000,18082332200,51300,51300,51400,51300,1075
|
|
20231031,102900,18027171400,51300,51400,51400,51300,1082
|
|
20231031,102800,17971617500,51400,51300,51400,51300,1746
|
|
20231031,102700,17882002700,51300,51300,51400,51300,3664
|
|
20231031,102600,17694029100,51300,51300,51400,51200,6354
|
|
20231031,102500,17368095400,51200,51300,51300,51200,528
|
|
20231031,102400,17341048600,51200,51200,51300,51200,1171
|
|
20231031,102300,17281092500,51200,51200,51300,51200,416
|
|
20231031,102200,17259788500,51200,51200,51300,51200,530
|
|
20231031,102100,17232651800,51200,51300,51400,51200,9866
|
|
20231031,102000,16726513800,51300,51300,51400,51300,1341
|
|
20231031,101900,16657720000,51300,51300,51400,51200,15045
|
|
20231031,101800,15885944700,51400,51300,51400,51300,815
|
|
20231031,101700,15844101200,51300,51400,51400,51300,1523
|
|
20231031,101600,15765872700,51300,51400,51400,51300,1193
|
|
20231031,101500,15704643000,51300,51300,51400,51300,290
|
|
20231031,101400,15689760400,51300,51100,51400,51100,9240
|
|
20231031,101300,15215742100,51100,51400,51400,51100,12423
|
|
20231031,101200,14579059400,51300,51100,51400,51100,13634
|
|
20231031,101100,13879925700,51100,51200,51200,51100,1282
|
|
20231031,101000,13814363100,51100,51100,51200,51100,1224
|
|
20231031,100900,13751721700,51200,51100,51200,51100,1223
|
|
20231031,100800,13689171600,51100,51100,51200,51100,1155
|
|
20231031,100700,13630115700,51100,51100,51200,51100,566
|
|
20231031,100600,13601176300,51100,51100,51200,51100,712
|
|
20231031,100500,13564777600,51200,51100,51200,51100,1125
|
|
20231031,100400,13507259300,51200,51100,51200,51100,418
|
|
20231031,100300,13485868000,51200,51100,51200,51100,1245
|
|
20231031,100200,13422236100,51100,51100,51200,51100,419
|
|
20231031,100100,13400817100,51100,51100,51200,51100,771
|
|
20231031,100000,13361416200,51100,51100,51200,51100,370
|
|
20231031,095900,13342506200,51100,51100,51200,51100,1588
|
|
20231031,095800,13261332900,51100,51100,51100,51100,661
|
|
20231031,095700,13227555800,51100,51100,51200,51100,420
|
|
20231031,095600,13206093300,51100,51100,51200,51000,7549
|
|
20231031,095500,12820397200,51100,50900,51200,50900,9784
|
|
20231031,095400,12320841100,50900,50900,51000,50900,2913
|
|
20231031,095300,12172349800,51000,50900,51000,50900,947
|
|
20231031,095200,12124119500,50900,50900,51000,50900,1125
|
|
20231031,095100,12066851100,50900,50900,51000,50900,864
|
|
20231031,095000,12022855200,51000,50900,51000,50900,596
|
|
20231031,094900,11992496800,50900,50900,51000,50900,693
|
|
20231031,094800,11957216600,51000,51000,51000,50900,635
|
|
20231031,094700,11924878700,50900,50900,51000,50900,1409
|
|
20231031,094600,11853153800,50900,50900,51000,50900,712
|
|
20231031,094500,11816902500,51000,50900,51000,50900,478
|
|
20231031,094400,11792555000,51000,50800,51000,50800,3544
|
|
20231031,094300,11612076200,50800,50800,50900,50800,2787
|
|
20231031,094200,11470472800,50900,51000,51000,50800,11412
|
|
20231031,094100,10889230200,51000,51000,51100,51000,893
|
|
20231031,094000,10843670300,51000,51000,51100,51000,1158
|
|
20231031,093900,10784576500,51100,51100,51100,51000,917
|
|
20231031,093800,10737786500,51000,51100,51100,51000,637
|
|
20231031,093700,10705281700,51100,51100,51200,51100,2593
|
|
20231031,093600,10572776700,51100,51200,51300,51100,7859
|
|
20231031,093500,10170545400,51200,51200,51300,51200,723
|
|
20231031,093400,10133517900,51200,51500,51500,51200,12331
|
|
20231031,093300,9500234900,51500,51400,51500,51400,1133
|
|
20231031,093200,9441991900,51500,51400,51500,51400,2286
|
|
20231031,093100,9324304900,51500,51500,51500,51400,273
|
|
20231031,093000,9310257500,51500,51600,51700,51400,17481
|
|
20231031,092900,8409061400,51700,51700,51700,51600,1307
|
|
20231031,092800,8341519200,51600,51600,51700,51600,3094
|
|
20231031,092700,8181639300,51700,51700,51700,51600,1404
|
|
20231031,092600,8109099500,51700,51700,51700,51600,1003
|
|
20231031,092500,8057262700,51700,51600,51700,51600,2343
|
|
20231031,092400,7936133600,51700,51700,51700,51600,675
|
|
20231031,092300,7901252600,51700,51700,51700,51600,1117
|
|
20231031,092200,7843551700,51700,51600,51700,51500,4886
|
|
20231031,092100,7591305900,51600,51600,51600,51500,1056
|
|
20231031,092000,7536822200,51600,51500,51600,51500,13089
|
|
20231031,091900,6862367600,51500,51400,51500,51400,1502
|
|
20231031,091800,6785082200,51400,51500,51500,51400,660
|
|
20231031,091700,6751153200,51400,51500,51500,51400,2352
|
|
20231031,091600,6630214600,51400,51500,51500,51400,6172
|
|
20231031,091500,6312930300,51400,51400,51500,51400,799
|
|
20231031,091400,6271855400,51400,51700,51700,51400,12670
|
|
20231031,091300,5618830800,51700,51700,51700,51600,1589
|
|
20231031,091200,5536681300,51700,51700,51700,51600,1461
|
|
20231031,091100,5461163600,51600,51600,51800,51500,9814
|
|
20231031,091000,4954228900,51500,51500,51600,51500,1221
|
|
20231031,090900,4891323100,51600,51500,51600,51500,981
|
|
20231031,090800,4840764500,51500,51400,51600,51300,10436
|
|
20231031,090700,4303907700,51400,51300,51400,51300,1075
|
|
20231031,090600,4248680900,51400,51400,51400,51300,1954
|
|
20231031,090500,4148433800,51300,51300,51400,51200,4918
|
|
20231031,090400,3896230400,51300,51300,51400,51200,14528
|
|
20231031,090300,3150694200,51300,51400,51400,51200,4722
|
|
20231031,090200,2908543800,51400,51300,51500,51300,6685
|
|
20231031,090100,2565381500,51300,51200,51300,51100,4546
|
|
20231031,090000,2332619900,51100,51900,51900,51100,45056
|