746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,212300,25320417835,2430,2430,2430,2430,223748
|
|
20231031,212200,25320417835,2430,2430,2430,2430,0
|
|
20231031,212100,25320417835,2430,2430,2430,2430,0
|
|
20231031,212000,25320417835,2430,2430,2430,2430,0
|
|
20231031,211900,25320417835,2430,2430,2430,2430,0
|
|
20231031,211800,25320417835,2430,2430,2430,2430,0
|
|
20231031,211700,25320417835,2430,2430,2430,2430,0
|
|
20231031,211600,25320417835,2430,2430,2430,2430,0
|
|
20231031,211500,25320417835,2430,2430,2430,2430,0
|
|
20231031,211400,25320417835,2430,2430,2430,2430,0
|
|
20231031,211300,25320417835,2430,2430,2430,2430,0
|
|
20231031,211200,25320417835,2430,2430,2430,2430,0
|
|
20231031,211100,25320417835,2430,2430,2430,2430,0
|
|
20231031,211000,25320417835,2430,2430,2430,2430,0
|
|
20231031,210900,25320417835,2430,2430,2430,2430,0
|
|
20231031,210800,25320417835,2430,2430,2430,2430,0
|
|
20231031,210700,25320417835,2430,2430,2430,2430,0
|
|
20231031,210600,25320417835,2430,2430,2430,2430,0
|
|
20231031,210500,25320417835,2430,2430,2430,2430,0
|
|
20231031,210400,25320417835,2430,2430,2430,2430,0
|
|
20231031,210300,25320417835,2430,2430,2430,2430,0
|
|
20231031,210200,25320417835,2430,2430,2430,2430,0
|
|
20231031,210100,25320417835,2430,2430,2430,2430,0
|
|
20231031,210000,25320417835,2430,2430,2430,2430,0
|
|
20231031,205900,25320417835,2430,2430,2430,2430,0
|
|
20231031,205800,25320417835,2430,2430,2430,2430,0
|
|
20231031,205700,25320417835,2430,2430,2430,2430,0
|
|
20231031,205600,25320417835,2430,2430,2430,2430,0
|
|
20231031,205500,25320417835,2430,2430,2430,2430,0
|
|
20231031,205400,25320417835,2430,2430,2430,2430,0
|
|
20231031,205300,25320417835,2430,2430,2430,2430,223748
|
|
20231031,205200,25320417835,2430,2430,2430,2430,0
|
|
20231031,205100,25320417835,2430,2430,2430,2430,0
|
|
20231031,205000,25320417835,2430,2430,2430,2430,0
|
|
20231031,204900,25320417835,2430,2430,2430,2430,0
|
|
20231031,204800,25320417835,2430,2430,2430,2430,0
|
|
20231031,204700,25320417835,2430,2430,2430,2430,0
|
|
20231031,204600,25320417835,2430,2430,2430,2430,0
|
|
20231031,204500,25320417835,2430,2430,2430,2430,0
|
|
20231031,204400,25320417835,2430,2430,2430,2430,0
|
|
20231031,204300,25320417835,2430,2430,2430,2430,0
|
|
20231031,204200,25320417835,2430,2430,2430,2430,0
|
|
20231031,204100,25320417835,2430,2430,2430,2430,0
|
|
20231031,204000,25320417835,2430,2430,2430,2430,0
|
|
20231031,203900,25320417835,2430,2430,2430,2430,0
|
|
20231031,203800,25320417835,2430,2430,2430,2430,0
|
|
20231031,203700,25320417835,2430,2430,2430,2430,0
|
|
20231031,203600,25320417835,2430,2430,2430,2430,0
|
|
20231031,203500,25320417835,2430,2430,2430,2430,0
|
|
20231031,203400,25320417835,2430,2430,2430,2430,0
|
|
20231031,203300,25320417835,2430,2430,2430,2430,0
|
|
20231031,203200,25320417835,2430,2430,2430,2430,0
|
|
20231031,203100,25320417835,2430,2430,2430,2430,0
|
|
20231031,203000,25320417835,2430,2430,2430,2430,0
|
|
20231031,202900,25320417835,2430,2430,2430,2430,0
|
|
20231031,202800,25320417835,2430,2430,2430,2430,0
|
|
20231031,202700,25320417835,2430,2430,2430,2430,0
|
|
20231031,202600,25320417835,2430,2430,2430,2430,0
|
|
20231031,202500,25320417835,2430,2430,2430,2430,0
|
|
20231031,202400,25320417835,2430,2430,2430,2430,0
|
|
20231031,202300,25320417835,2430,2430,2430,2430,223748
|
|
20231031,202200,25320417835,2430,2430,2430,2430,0
|
|
20231031,202100,25320417835,2430,2430,2430,2430,0
|
|
20231031,202000,25320417835,2430,2430,2430,2430,0
|
|
20231031,201900,25320417835,2430,2430,2430,2430,0
|
|
20231031,201800,25320417835,2430,2430,2430,2430,0
|
|
20231031,201700,25320417835,2430,2430,2430,2430,0
|
|
20231031,201600,25320417835,2430,2430,2430,2430,0
|
|
20231031,201500,25320417835,2430,2430,2430,2430,0
|
|
20231031,201400,25320417835,2430,2430,2430,2430,0
|
|
20231031,201300,25320417835,2430,2430,2430,2430,0
|
|
20231031,201200,25320417835,2430,2430,2430,2430,0
|
|
20231031,201100,25320417835,2430,2430,2430,2430,0
|
|
20231031,201000,25320417835,2430,2430,2430,2430,0
|
|
20231031,200900,25320417835,2430,2430,2430,2430,0
|
|
20231031,200800,25320417835,2430,2430,2430,2430,0
|
|
20231031,200700,25320417835,2430,2430,2430,2430,0
|
|
20231031,200600,25320417835,2430,2430,2430,2430,0
|
|
20231031,200500,25320417835,2430,2430,2430,2430,0
|
|
20231031,200400,25320417835,2430,2430,2430,2430,0
|
|
20231031,200300,25320417835,2430,2430,2430,2430,0
|
|
20231031,200200,25320417835,2430,2430,2430,2430,0
|
|
20231031,200100,25320417835,2430,2430,2430,2430,0
|
|
20231031,200000,25320417835,2430,2430,2430,2430,0
|
|
20231031,195900,25320417835,2430,2430,2430,2430,0
|
|
20231031,195800,25320417835,2430,2430,2430,2430,0
|
|
20231031,195700,25320417835,2430,2430,2430,2430,0
|
|
20231031,195600,25320417835,2430,2430,2430,2430,0
|
|
20231031,195500,25320417835,2430,2430,2430,2430,0
|
|
20231031,195400,25320417835,2430,2430,2430,2430,0
|
|
20231031,195300,25320417835,2430,2430,2430,2430,223748
|
|
20231031,195200,25320417835,2430,2430,2430,2430,0
|
|
20231031,195100,25320417835,2430,2430,2430,2430,0
|
|
20231031,195000,25320417835,2430,2430,2430,2430,0
|
|
20231031,194900,25320417835,2430,2430,2430,2430,0
|
|
20231031,194800,25320417835,2430,2430,2430,2430,0
|
|
20231031,194700,25320417835,2430,2430,2430,2430,0
|
|
20231031,194600,25320417835,2430,2430,2430,2430,0
|
|
20231031,194500,25320417835,2430,2430,2430,2430,0
|
|
20231031,194400,25320417835,2430,2430,2430,2430,0
|
|
20231031,194300,25320417835,2430,2430,2430,2430,0
|
|
20231031,194200,25320417835,2430,2430,2430,2430,0
|
|
20231031,194100,25320417835,2430,2430,2430,2430,0
|
|
20231031,194000,25320417835,2430,2430,2430,2430,0
|
|
20231031,193900,25320417835,2430,2430,2430,2430,0
|
|
20231031,193800,25320417835,2430,2430,2430,2430,0
|
|
20231031,193700,25320417835,2430,2430,2430,2430,0
|
|
20231031,193600,25320417835,2430,2430,2430,2430,0
|
|
20231031,193500,25320417835,2430,2430,2430,2430,0
|
|
20231031,193400,25320417835,2430,2430,2430,2430,0
|
|
20231031,193300,25320417835,2430,2430,2430,2430,0
|
|
20231031,193200,25320417835,2430,2430,2430,2430,0
|
|
20231031,193100,25320417835,2430,2430,2430,2430,0
|
|
20231031,193000,25320417835,2430,2430,2430,2430,0
|
|
20231031,192900,25320417835,2430,2430,2430,2430,0
|
|
20231031,192800,25320417835,2430,2430,2430,2430,0
|
|
20231031,192700,25320417835,2430,2430,2430,2430,0
|
|
20231031,192600,25320417835,2430,2430,2430,2430,0
|
|
20231031,192500,25320417835,2430,2430,2430,2430,0
|
|
20231031,192400,25320417835,2430,2430,2430,2430,0
|
|
20231031,192300,25320417835,2430,2430,2430,2430,223748
|
|
20231031,192200,25320417835,2430,2430,2430,2430,0
|
|
20231031,192100,25320417835,2430,2430,2430,2430,0
|
|
20231031,192000,25320417835,2430,2430,2430,2430,0
|
|
20231031,191900,25320417835,2430,2430,2430,2430,0
|
|
20231031,191800,25320417835,2430,2430,2430,2430,0
|
|
20231031,191700,25320417835,2430,2430,2430,2430,0
|
|
20231031,191600,25320417835,2430,2430,2430,2430,0
|
|
20231031,191500,25320417835,2430,2430,2430,2430,0
|
|
20231031,191400,25320417835,2430,2430,2430,2430,0
|
|
20231031,191300,25320417835,2430,2430,2430,2430,0
|
|
20231031,191200,25320417835,2430,2430,2430,2430,0
|
|
20231031,191100,25320417835,2430,2430,2430,2430,0
|
|
20231031,191000,25320417835,2430,2430,2430,2430,0
|
|
20231031,190900,25320417835,2430,2430,2430,2430,0
|
|
20231031,190800,25320417835,2430,2430,2430,2430,0
|
|
20231031,190700,25320417835,2430,2430,2430,2430,0
|
|
20231031,190600,25320417835,2430,2430,2430,2430,0
|
|
20231031,190500,25320417835,2430,2430,2430,2430,0
|
|
20231031,190400,25320417835,2430,2430,2430,2430,0
|
|
20231031,190300,25320417835,2430,2430,2430,2430,0
|
|
20231031,190200,25320417835,2430,2430,2430,2430,0
|
|
20231031,190100,25320417835,2430,2430,2430,2430,0
|
|
20231031,190000,25320417835,2430,2430,2430,2430,0
|
|
20231031,185900,25320417835,2430,2430,2430,2430,0
|
|
20231031,185800,25320417835,2430,2430,2430,2430,0
|
|
20231031,185700,25320417835,2430,2430,2430,2430,0
|
|
20231031,185600,25320417835,2430,2430,2430,2430,0
|
|
20231031,185500,25320417835,2430,2430,2430,2430,0
|
|
20231031,185400,25320417835,2430,2430,2430,2430,0
|
|
20231031,185300,25320417835,2430,2430,2430,2430,223748
|
|
20231031,185200,25320417835,2430,2430,2430,2430,0
|
|
20231031,185100,25320417835,2430,2430,2430,2430,0
|
|
20231031,185000,25320417835,2430,2430,2430,2430,0
|
|
20231031,184900,25320417835,2430,2430,2430,2430,0
|
|
20231031,184800,25320417835,2430,2430,2430,2430,0
|
|
20231031,184700,25320417835,2430,2430,2430,2430,0
|
|
20231031,184600,25320417835,2430,2430,2430,2430,0
|
|
20231031,184500,25320417835,2430,2430,2430,2430,0
|
|
20231031,184400,25320417835,2430,2430,2430,2430,0
|
|
20231031,184300,25320417835,2430,2430,2430,2430,0
|
|
20231031,184200,25320417835,2430,2430,2430,2430,0
|
|
20231031,184100,25320417835,2430,2430,2430,2430,0
|
|
20231031,184000,25320417835,2430,2430,2430,2430,0
|
|
20231031,183900,25320417835,2430,2430,2430,2430,0
|
|
20231031,183800,25320417835,2430,2430,2430,2430,0
|
|
20231031,183700,25320417835,2430,2430,2430,2430,0
|
|
20231031,183600,25320417835,2430,2430,2430,2430,0
|
|
20231031,183500,25320417835,2430,2430,2430,2430,0
|
|
20231031,183400,25320417835,2430,2430,2430,2430,0
|
|
20231031,183300,25320417835,2430,2430,2430,2430,0
|
|
20231031,183200,25320417835,2430,2430,2430,2430,0
|
|
20231031,183100,25320417835,2430,2430,2430,2430,0
|
|
20231031,183000,25320417835,2430,2430,2430,2430,0
|
|
20231031,182900,25320417835,2430,2430,2430,2430,0
|
|
20231031,182800,25320417835,2430,2430,2430,2430,0
|
|
20231031,182700,25320417835,2430,2430,2430,2430,0
|
|
20231031,182600,25320417835,2430,2430,2430,2430,0
|
|
20231031,182500,25320417835,2430,2430,2430,2430,0
|
|
20231031,182400,25320417835,2430,2430,2430,2430,0
|
|
20231031,182300,25320417835,2430,2430,2430,2430,223748
|
|
20231031,182200,25320417835,2430,2430,2430,2430,0
|
|
20231031,182100,25320417835,2430,2430,2430,2430,0
|
|
20231031,182000,25320417835,2430,2430,2430,2430,0
|
|
20231031,181900,25320417835,2430,2430,2430,2430,0
|
|
20231031,181800,25320417835,2430,2430,2430,2430,0
|
|
20231031,181700,25320417835,2430,2430,2430,2430,0
|
|
20231031,181600,25320417835,2430,2430,2430,2430,0
|
|
20231031,181500,25320417835,2430,2430,2430,2430,0
|
|
20231031,181400,25320417835,2430,2430,2430,2430,0
|
|
20231031,181300,25320417835,2430,2430,2430,2430,0
|
|
20231031,181200,25320417835,2430,2430,2430,2430,0
|
|
20231031,181100,25320417835,2430,2430,2430,2430,0
|
|
20231031,181000,25320417835,2430,2430,2430,2430,0
|
|
20231031,180900,25320417835,2430,2430,2430,2430,0
|
|
20231031,180800,25320417835,2430,2430,2430,2430,0
|
|
20231031,180700,25320417835,2430,2430,2430,2430,0
|
|
20231031,180600,25320417835,2430,2430,2430,2430,0
|
|
20231031,180500,25320417835,2430,2430,2430,2430,0
|
|
20231031,180400,25320417835,2430,2430,2430,2430,0
|
|
20231031,180300,25320417835,2430,2430,2430,2430,0
|
|
20231031,180200,25320417835,2430,2430,2430,2430,0
|
|
20231031,180100,25320417835,2430,2430,2430,2430,0
|
|
20231031,180000,25320417835,2430,2430,2430,2430,0
|
|
20231031,175900,25320417835,2430,2430,2430,2430,0
|
|
20231031,175800,25320417835,2430,2430,2430,2430,0
|
|
20231031,175700,25320417835,2430,2430,2430,2430,0
|
|
20231031,175600,25320417835,2430,2430,2430,2430,0
|
|
20231031,175500,25320417835,2430,2430,2430,2430,0
|
|
20231031,175400,25320417835,2430,2430,2430,2430,0
|
|
20231031,175300,25320417835,2430,2430,2430,2430,223748
|
|
20231031,175200,25320417835,2430,2430,2430,2430,0
|
|
20231031,175100,25320417835,2430,2430,2430,2430,0
|
|
20231031,175000,25320417835,2430,2430,2430,2430,0
|
|
20231031,174900,25320417835,2430,2430,2430,2430,0
|
|
20231031,174800,25320417835,2430,2430,2430,2430,0
|
|
20231031,174700,25320417835,2430,2430,2430,2430,0
|
|
20231031,174600,25320417835,2430,2430,2430,2430,0
|
|
20231031,174500,25320417835,2430,2430,2430,2430,0
|
|
20231031,174400,25320417835,2430,2430,2430,2430,0
|
|
20231031,174300,25320417835,2430,2430,2430,2430,0
|
|
20231031,174200,25320417835,2430,2430,2430,2430,0
|
|
20231031,174100,25320417835,2430,2430,2430,2430,0
|
|
20231031,174000,25320417835,2430,2430,2430,2430,0
|
|
20231031,173900,25320417835,2430,2430,2430,2430,0
|
|
20231031,173800,25320417835,2430,2430,2430,2430,0
|
|
20231031,173700,25320417835,2430,2430,2430,2430,0
|
|
20231031,173600,25320417835,2430,2430,2430,2430,0
|
|
20231031,173500,25320417835,2430,2430,2430,2430,0
|
|
20231031,173400,25320417835,2430,2430,2430,2430,0
|
|
20231031,173300,25320417835,2430,2430,2430,2430,0
|
|
20231031,173200,25320417835,2430,2430,2430,2430,0
|
|
20231031,173100,25320417835,2430,2430,2430,2430,0
|
|
20231031,173000,25320417835,2430,2430,2430,2430,0
|
|
20231031,172900,25320417835,2430,2430,2430,2430,0
|
|
20231031,172800,25320417835,2430,2430,2430,2430,0
|
|
20231031,172700,25320417835,2430,2430,2430,2430,0
|
|
20231031,172600,25320417835,2430,2430,2430,2430,0
|
|
20231031,172500,25320417835,2430,2430,2430,2430,0
|
|
20231031,172400,25320417835,2430,2430,2430,2430,0
|
|
20231031,172300,25320417835,2430,2430,2430,2430,223748
|
|
20231031,172200,25320417835,2430,2430,2430,2430,0
|
|
20231031,172100,25320417835,2430,2430,2430,2430,0
|
|
20231031,172000,25320417835,2430,2430,2430,2430,0
|
|
20231031,171900,25320417835,2430,2430,2430,2430,0
|
|
20231031,171800,25320417835,2430,2430,2430,2430,0
|
|
20231031,171700,25320417835,2430,2430,2430,2430,0
|
|
20231031,171600,25320417835,2430,2430,2430,2430,0
|
|
20231031,171500,25320417835,2430,2430,2430,2430,0
|
|
20231031,171400,25320417835,2430,2430,2430,2430,0
|
|
20231031,171300,25320417835,2430,2430,2430,2430,0
|
|
20231031,171200,25320417835,2430,2430,2430,2430,0
|
|
20231031,171100,25320417835,2430,2430,2430,2430,0
|
|
20231031,171000,25320417835,2430,2430,2430,2430,0
|
|
20231031,170900,25320417835,2430,2430,2430,2430,0
|
|
20231031,170800,25320417835,2430,2430,2430,2430,0
|
|
20231031,170700,25320417835,2430,2430,2430,2430,0
|
|
20231031,170600,25320417835,2430,2430,2430,2430,0
|
|
20231031,170500,25320417835,2430,2430,2430,2430,0
|
|
20231031,170400,25320417835,2430,2430,2430,2430,0
|
|
20231031,170300,25320417835,2430,2430,2430,2430,0
|
|
20231031,170200,25320417835,2430,2430,2430,2430,0
|
|
20231031,170100,25320417835,2430,2430,2430,2430,0
|
|
20231031,170000,25320417835,2430,2430,2430,2430,0
|
|
20231031,165900,25320417835,2430,2430,2430,2430,0
|
|
20231031,165800,25320417835,2430,2430,2430,2430,0
|
|
20231031,165700,25320417835,2430,2430,2430,2430,0
|
|
20231031,165600,25320417835,2430,2430,2430,2430,0
|
|
20231031,165500,25320417835,2430,2430,2430,2430,0
|
|
20231031,165400,25320417835,2430,2430,2430,2430,0
|
|
20231031,165300,25320417835,2430,2430,2430,2430,223748
|
|
20231031,165200,25320417835,2430,2430,2430,2430,0
|
|
20231031,165100,25320417835,2430,2430,2430,2430,0
|
|
20231031,165000,25320417835,2430,2430,2430,2430,0
|
|
20231031,164900,25320417835,2430,2430,2430,2430,0
|
|
20231031,164800,25320417835,2430,2430,2430,2430,0
|
|
20231031,164700,25320417835,2430,2430,2430,2430,0
|
|
20231031,164600,25320417835,2430,2430,2430,2430,0
|
|
20231031,164500,25320417835,2430,2430,2430,2430,0
|
|
20231031,164400,25320417835,2430,2430,2430,2430,0
|
|
20231031,164300,25320417835,2430,2430,2430,2430,0
|
|
20231031,164200,25320417835,2430,2430,2430,2430,0
|
|
20231031,164100,25320417835,2430,2430,2430,2430,0
|
|
20231031,164000,25320417835,2430,2430,2430,2430,0
|
|
20231031,163900,25320417835,2430,2430,2430,2430,0
|
|
20231031,163800,25320417835,2430,2430,2430,2430,0
|
|
20231031,163700,25320417835,2430,2430,2430,2430,0
|
|
20231031,163600,25320417835,2430,2430,2430,2430,0
|
|
20231031,163500,25320417835,2430,2430,2430,2430,0
|
|
20231031,163400,25320417835,2430,2430,2430,2430,0
|
|
20231031,163300,25320417835,2430,2430,2430,2430,0
|
|
20231031,163200,25320417835,2430,2430,2430,2430,0
|
|
20231031,163100,25320417835,2430,2430,2430,2430,0
|
|
20231031,163000,25320417835,2430,2430,2430,2430,0
|
|
20231031,162900,25320417835,2430,2430,2430,2430,0
|
|
20231031,162800,25320417835,2430,2430,2430,2430,0
|
|
20231031,162700,25320417835,2430,2430,2430,2430,0
|
|
20231031,162600,25320417835,2430,2430,2430,2430,0
|
|
20231031,162500,25320417835,2430,2430,2430,2430,0
|
|
20231031,162400,25320417835,2430,2430,2430,2430,0
|
|
20231031,162300,25320417835,2430,2430,2430,2430,223748
|
|
20231031,162200,25320417835,2430,2430,2430,2430,0
|
|
20231031,162100,25320417835,2430,2430,2430,2430,0
|
|
20231031,162000,25320417835,2430,2430,2430,2430,0
|
|
20231031,161900,25320417835,2430,2430,2430,2430,0
|
|
20231031,161800,25320417835,2430,2430,2430,2430,0
|
|
20231031,161700,25320417835,2430,2430,2430,2430,0
|
|
20231031,161600,25320417835,2430,2430,2430,2430,0
|
|
20231031,161500,25320417835,2430,2430,2430,2430,0
|
|
20231031,161400,25320417835,2430,2430,2430,2430,0
|
|
20231031,161300,25320417835,2430,2430,2430,2430,0
|
|
20231031,161200,25320417835,2430,2430,2430,2430,0
|
|
20231031,161100,25320417835,2430,2430,2430,2430,0
|
|
20231031,161000,25320417835,2430,2430,2430,2430,0
|
|
20231031,160900,25320417835,2430,2430,2430,2430,0
|
|
20231031,160800,25320417835,2430,2430,2430,2430,0
|
|
20231031,160700,25320417835,2430,2430,2430,2430,0
|
|
20231031,160600,25320417835,2430,2430,2430,2430,0
|
|
20231031,160500,25320417835,2430,2430,2430,2430,0
|
|
20231031,160400,25320417835,2430,2430,2430,2430,0
|
|
20231031,160300,25320417835,2430,2430,2430,2430,0
|
|
20231031,160200,25320417835,2430,2430,2430,2430,0
|
|
20231031,160100,25320417835,2430,2430,2430,2430,0
|
|
20231031,160000,25320417835,2430,2430,2430,2430,0
|
|
20231031,155900,25320417835,2430,2430,2430,2430,0
|
|
20231031,155800,25320417835,2430,2430,2430,2430,0
|
|
20231031,155700,25320417835,2430,2430,2430,2430,0
|
|
20231031,155600,25320417835,2430,2430,2430,2430,0
|
|
20231031,155500,25320417835,2430,2430,2430,2430,0
|
|
20231031,155400,25320417835,2430,2430,2430,2430,0
|
|
20231031,155300,25320417835,2430,2430,2430,2430,223748
|
|
20231031,155200,25320417835,2430,2430,2430,2430,0
|
|
20231031,155100,25320417835,2430,2430,2430,2430,0
|
|
20231031,155000,25320417835,2430,2430,2430,2430,0
|
|
20231031,154900,25320417835,2430,2430,2430,2430,0
|
|
20231031,154800,25320417835,2430,2430,2430,2430,0
|
|
20231031,154700,25320417835,2430,2430,2430,2430,0
|
|
20231031,154600,25320417835,2430,2430,2430,2430,0
|
|
20231031,154500,25320417835,2430,2430,2430,2430,0
|
|
20231031,154400,25320417835,2430,2430,2430,2430,0
|
|
20231031,154300,25320417835,2430,2430,2430,2430,0
|
|
20231031,154200,25320417835,2430,2430,2430,2430,0
|
|
20231031,154100,25320417835,2430,2430,2430,2430,0
|
|
20231031,154000,25320417835,2430,2430,2430,2430,0
|
|
20231031,153900,25320417835,2430,2430,2430,2430,0
|
|
20231031,153800,25320417835,2430,2430,2430,2430,0
|
|
20231031,153700,25320417835,2430,2430,2430,2430,0
|
|
20231031,153600,25320417835,2430,2430,2430,2430,0
|
|
20231031,153500,25320417835,2430,2430,2430,2430,0
|
|
20231031,153400,25320417835,2430,2430,2430,2430,0
|
|
20231031,153300,25320417835,2430,2430,2430,2430,0
|
|
20231031,153200,25320417835,2430,2430,2430,2430,223748
|
|
20231031,153100,24776710195,2355,2355,2355,2355,0
|
|
20231031,153000,24776710195,2355,2355,2355,2355,0
|
|
20231031,152900,24776710195,2355,2355,2355,2355,0
|
|
20231031,152800,24776710195,2355,2355,2355,2355,0
|
|
20231031,152700,24776710195,2355,2355,2355,2355,0
|
|
20231031,152600,24776710195,2355,2355,2355,2355,0
|
|
20231031,152500,24776710195,2355,2355,2355,2355,0
|
|
20231031,152400,24776710195,2355,2355,2355,2355,0
|
|
20231031,152300,24776710195,2355,2355,2355,2355,0
|
|
20231031,152200,24776710195,2355,2355,2355,2355,0
|
|
20231031,152100,24776710195,2355,2355,2355,2355,0
|
|
20231031,152000,24776710195,2355,2355,2355,2355,0
|
|
20231031,151900,24776710195,2355,2345,2365,2345,51523
|
|
20231031,151800,24655523985,2345,2330,2350,2330,35883
|
|
20231031,151700,24571537865,2340,2315,2340,2310,45878
|
|
20231031,151600,24464957710,2315,2300,2315,2300,17656
|
|
20231031,151500,24424246690,2305,2300,2310,2295,11044
|
|
20231031,151400,24398806485,2300,2285,2300,2285,3760
|
|
20231031,151300,24390165520,2305,2310,2310,2280,34626
|
|
20231031,151200,24310834935,2310,2300,2310,2290,17773
|
|
20231031,151100,24269961925,2300,2300,2300,2290,5122
|
|
20231031,151000,24258230910,2290,2305,2305,2290,12026
|
|
20231031,150900,24230601925,2300,2300,2305,2300,2575
|
|
20231031,150800,24224678665,2300,2310,2310,2300,3191
|
|
20231031,150700,24217321965,2310,2305,2310,2300,8144
|
|
20231031,150600,24198549940,2300,2305,2305,2300,769
|
|
20231031,150500,24196780195,2305,2300,2305,2295,10925
|
|
20231031,150400,24171664435,2300,2290,2300,2290,9052
|
|
20231031,150300,24150877120,2290,2300,2300,2290,16675
|
|
20231031,150200,24112656390,2300,2295,2300,2295,1340
|
|
20231031,150100,24109577895,2305,2295,2305,2295,18437
|
|
20231031,150000,24067264690,2295,2310,2310,2295,29954
|
|
20231031,145900,23998399430,2305,2310,2315,2305,5742
|
|
20231031,145800,23985162650,2310,2315,2315,2305,7105
|
|
20231031,145700,23968758070,2315,2305,2315,2305,3266
|
|
20231031,145600,23961216215,2310,2315,2315,2300,14594
|
|
20231031,145500,23927552535,2315,2315,2320,2310,9536
|
|
20231031,145400,23905486735,2315,2320,2325,2315,4807
|
|
20231031,145300,23894342100,2325,2315,2325,2315,2119
|
|
20231031,145200,23889426020,2320,2320,2325,2320,3966
|
|
20231031,145100,23880224790,2320,2320,2320,2315,10339
|
|
20231031,145000,23856247370,2315,2315,2315,2310,3806
|
|
20231031,144900,23847442195,2315,2320,2320,2315,2063
|
|
20231031,144800,23842659355,2320,2315,2320,2310,3343
|
|
20231031,144700,23834912495,2315,2320,2325,2315,7573
|
|
20231031,144600,23817363700,2320,2310,2320,2310,7150
|
|
20231031,144500,23800805565,2305,2305,2315,2305,5535
|
|
20231031,144400,23788037320,2310,2310,2315,2310,10147
|
|
20231031,144300,23764582125,2310,2310,2310,2305,4223
|
|
20231031,144200,23754827005,2310,2310,2315,2305,17468
|
|
20231031,144100,23714495605,2305,2285,2330,2285,33323
|
|
20231031,144000,23637859715,2280,2285,2285,2280,5043
|
|
20231031,143900,23626361300,2280,2285,2290,2280,8866
|
|
20231031,143800,23606117705,2290,2285,2290,2285,1665
|
|
20231031,143700,23602306695,2290,2285,2290,2285,5567
|
|
20231031,143600,23589572640,2285,2280,2285,2275,1211
|
|
20231031,143500,23586812820,2280,2290,2290,2275,34949
|
|
20231031,143400,23507226570,2290,2285,2290,2280,7557
|
|
20231031,143300,23489974165,2285,2285,2285,2280,5628
|
|
20231031,143200,23477135420,2290,2285,2290,2280,27804
|
|
20231031,143100,23413693695,2285,2280,2285,2280,8558
|
|
20231031,143000,23394146785,2280,2290,2290,2280,4990
|
|
20231031,142900,23382740810,2285,2295,2305,2280,37003
|
|
20231031,142800,23298044560,2295,2295,2300,2295,1902
|
|
20231031,142700,23293678105,2300,2300,2305,2295,14600
|
|
20231031,142600,23260118660,2305,2305,2305,2300,5134
|
|
20231031,142500,23248297835,2300,2300,2305,2300,9254
|
|
20231031,142400,23226997515,2305,2315,2315,2300,13262
|
|
20231031,142300,23196381795,2305,2315,2320,2305,14379
|
|
20231031,142200,23163144390,2310,2300,2315,2300,8986
|
|
20231031,142100,23142418520,2305,2300,2305,2295,3992
|
|
20231031,142000,23133237870,2295,2300,2300,2295,4257
|
|
20231031,141900,23123460135,2295,2295,2305,2290,9067
|
|
20231031,141800,23102624695,2300,2305,2310,2290,21609
|
|
20231031,141700,23052939435,2310,2305,2310,2305,5162
|
|
20231031,141600,23041015890,2310,2310,2320,2300,17010
|
|
20231031,141500,23001701435,2315,2290,2320,2290,52939
|
|
20231031,141400,22879962160,2295,2285,2295,2285,3299
|
|
20231031,141300,22872412605,2285,2295,2295,2285,2452
|
|
20231031,141200,22866797685,2290,2285,2295,2285,3814
|
|
20231031,141100,22858065185,2285,2285,2290,2285,12843
|
|
20231031,141000,22828706540,2285,2285,2290,2285,11971
|
|
20231031,140900,22801342550,2285,2290,2295,2285,21886
|
|
20231031,140800,22751311735,2290,2295,2295,2290,8679
|
|
20231031,140700,22731431265,2295,2290,2295,2290,8562
|
|
20231031,140600,22711799650,2290,2300,2300,2285,11627
|
|
20231031,140500,22685132935,2300,2295,2300,2295,1606
|
|
20231031,140400,22681439335,2300,2295,2300,2290,8407
|
|
20231031,140300,22662160675,2295,2295,2300,2290,2909
|
|
20231031,140200,22655478835,2290,2290,2295,2290,6245
|
|
20231031,140100,22641167845,2290,2295,2295,2290,32395
|
|
20231031,140000,22566904015,2295,2305,2305,2295,14159
|
|
20231031,135900,22534325455,2305,2315,2315,2300,59373
|
|
20231031,135800,22397512475,2310,2320,2320,2310,3377
|
|
20231031,135700,22389694990,2315,2315,2320,2315,1140
|
|
20231031,135600,22387054215,2315,2315,2320,2315,3346
|
|
20231031,135500,22379307665,2315,2315,2315,2310,13818
|
|
20231031,135400,22347332840,2315,2315,2320,2315,2142
|
|
20231031,135300,22342373610,2315,2320,2320,2315,2365
|
|
20231031,135200,22336897285,2320,2320,2320,2320,4774
|
|
20231031,135100,22325821605,2320,2320,2325,2315,6060
|
|
20231031,135000,22311770950,2320,2325,2325,2315,9492
|
|
20231031,134900,22289746175,2330,2345,2345,2325,24537
|
|
20231031,134800,22232397045,2345,2345,2350,2340,1992
|
|
20231031,134700,22227725815,2345,2345,2350,2345,1949
|
|
20231031,134600,22223155405,2345,2350,2350,2345,1514
|
|
20231031,134500,22219604570,2340,2345,2345,2340,700
|
|
20231031,134400,22217963565,2340,2345,2345,2340,719
|
|
20231031,134300,22216280025,2340,2345,2350,2340,1306
|
|
20231031,134200,22213216955,2345,2340,2345,2340,5025
|
|
20231031,134100,22201449520,2340,2340,2340,2335,214
|
|
20231031,134000,22200949315,2340,2345,2345,2335,2846
|
|
20231031,133900,22194290400,2345,2345,2345,2340,1162
|
|
20231031,133800,22191568090,2340,2335,2345,2335,1853
|
|
20231031,133700,22187236300,2335,2345,2345,2335,13724
|
|
20231031,133600,22155176170,2345,2350,2350,2345,2703
|
|
20231031,133500,22148830250,2350,2345,2355,2345,582
|
|
20231031,133400,22147461340,2355,2355,2360,2350,3323
|
|
20231031,133300,22139639175,2355,2340,2355,2340,4501
|
|
20231031,133200,22129070695,2340,2345,2350,2340,1008
|
|
20231031,133100,22126709680,2345,2350,2350,2345,2569
|
|
20231031,133000,22120684030,2345,2340,2350,2340,3823
|
|
20231031,132900,22111722825,2340,2335,2345,2330,7167
|
|
20231031,132800,22094997020,2335,2335,2345,2335,2620
|
|
20231031,132700,22088871240,2340,2335,2345,2335,1292
|
|
20231031,132600,22085847600,2335,2340,2340,2335,425
|
|
20231031,132500,22084853675,2340,2335,2340,2330,1592
|
|
20231031,132400,22081134415,2335,2325,2335,2325,1074
|
|
20231031,132300,22078633715,2325,2335,2335,2325,4709
|
|
20231031,132200,22067668530,2335,2335,2335,2335,835
|
|
20231031,132100,22065718805,2340,2335,2340,2335,3280
|
|
20231031,132000,22058059650,2335,2335,2340,2335,1912
|
|
20231031,131900,22053594535,2335,2340,2345,2335,17849
|
|
20231031,131800,22011886250,2340,2345,2350,2340,2428
|
|
20231031,131700,22006189555,2345,2345,2350,2345,1510
|
|
20231031,131600,22002648600,2345,2345,2345,2340,4027
|
|
20231031,131500,21993205335,2345,2350,2350,2345,1472
|
|
20231031,131400,21989750690,2350,2340,2350,2340,5703
|
|
20231031,131300,21976362100,2345,2335,2345,2335,3015
|
|
20231031,131200,21969307015,2340,2340,2340,2335,3082
|
|
20231031,131100,21962098385,2340,2345,2345,2335,9348
|
|
20231031,131000,21940238105,2345,2365,2370,2330,32119
|
|
20231031,130900,21864820100,2380,2345,2410,2325,97629
|
|
20231031,130800,21633265280,2350,2335,2350,2335,14863
|
|
20231031,130700,21598446920,2340,2320,2360,2315,23830
|
|
20231031,130600,21542787350,2310,2320,2325,2310,7529
|
|
20231031,130500,21525346555,2320,2315,2320,2315,8146
|
|
20231031,130400,21506485145,2320,2315,2320,2315,725
|
|
20231031,130300,21504804645,2315,2320,2325,2315,1573
|
|
20231031,130200,21501160465,2310,2320,2325,2310,7388
|
|
20231031,130100,21484068780,2320,2325,2325,2310,10181
|
|
20231031,130000,21460456490,2325,2325,2330,2325,5994
|
|
20231031,125900,21446514130,2325,2320,2325,2320,11417
|
|
20231031,125800,21419988170,2320,2305,2320,2305,13522
|
|
20231031,125700,21388746010,2310,2310,2310,2305,6429
|
|
20231031,125600,21373920390,2305,2305,2310,2305,1414
|
|
20231031,125500,21370659445,2305,2305,2310,2305,8390
|
|
20231031,125400,21351317115,2305,2310,2310,2300,19532
|
|
20231031,125300,21306318970,2310,2310,2315,2305,19614
|
|
20231031,125200,21261050765,2310,2320,2320,2310,12456
|
|
20231031,125100,21232258585,2320,2315,2320,2310,19847
|
|
20231031,125000,21186392445,2310,2315,2325,2310,23099
|
|
20231031,124900,21132921800,2315,2325,2325,2315,17630
|
|
20231031,124800,21092028275,2330,2320,2330,2320,2281
|
|
20231031,124700,21086716990,2325,2335,2335,2325,10595
|
|
20231031,124600,21062082960,2335,2330,2335,2325,6419
|
|
20231031,124500,21047124780,2325,2325,2335,2320,4827
|
|
20231031,124400,21035902210,2320,2325,2325,2320,829
|
|
20231031,124300,21033978585,2325,2335,2335,2320,20037
|
|
20231031,124200,20987426535,2325,2330,2335,2325,16849
|
|
20231031,124100,20948199080,2335,2340,2345,2330,12437
|
|
20231031,124000,20919177225,2340,2345,2345,2340,1897
|
|
20231031,123900,20914737220,2335,2340,2345,2335,8531
|
|
20231031,123800,20894775390,2340,2345,2350,2340,3180
|
|
20231031,123700,20887327315,2345,2350,2355,2340,8948
|
|
20231031,123600,20866331120,2355,2350,2355,2345,4797
|
|
20231031,123500,20855056100,2355,2350,2355,2350,6470
|
|
20231031,123400,20839848240,2350,2360,2360,2350,5409
|
|
20231031,123300,20827109585,2360,2355,2360,2355,7032
|
|
20231031,123200,20810521085,2355,2350,2355,2350,2050
|
|
20231031,123100,20805695345,2350,2355,2355,2350,10168
|
|
20231031,123000,20781753790,2355,2355,2360,2350,9467
|
|
20231031,122900,20759432275,2355,2345,2355,2340,3473
|
|
20231031,122800,20751279085,2350,2350,2350,2345,3586
|
|
20231031,122700,20742858800,2355,2350,2355,2350,2997
|
|
20231031,122600,20735809435,2350,2340,2350,2340,8809
|
|
20231031,122500,20715120910,2340,2330,2340,2330,20085
|
|
20231031,122400,20668245085,2335,2340,2340,2335,6436
|
|
20231031,122300,20653213150,2340,2340,2345,2330,7422
|
|
20231031,122200,20635857110,2335,2330,2345,2325,12879
|
|
20231031,122100,20605778420,2335,2335,2335,2330,2850
|
|
20231031,122000,20599123675,2330,2330,2330,2325,1503
|
|
20231031,121900,20595623845,2325,2325,2330,2320,6007
|
|
20231031,121800,20581670455,2330,2325,2330,2320,14865
|
|
20231031,121700,20547107025,2325,2325,2325,2320,2309
|
|
20231031,121600,20541740565,2320,2320,2325,2320,7005
|
|
20231031,121500,20525488370,2320,2325,2330,2320,12094
|
|
20231031,121400,20497411570,2320,2330,2330,2320,44807
|
|
20231031,121300,20393175400,2335,2335,2335,2330,16531
|
|
20231031,121200,20354586415,2335,2335,2340,2335,1897
|
|
20231031,121100,20350154915,2340,2340,2345,2335,1758
|
|
20231031,121000,20346040065,2340,2340,2340,2330,7161
|
|
20231031,120900,20329323375,2340,2335,2345,2335,14122
|
|
20231031,120800,20296316045,2340,2330,2340,2330,23004
|
|
20231031,120700,20242583455,2335,2340,2340,2330,5950
|
|
20231031,120600,20228694830,2340,2335,2340,2335,8688
|
|
20231031,120500,20208403310,2340,2345,2350,2335,19052
|
|
20231031,120400,20163822520,2350,2340,2350,2335,6747
|
|
20231031,120300,20148020145,2335,2330,2340,2325,19953
|
|
20231031,120200,20101499000,2335,2345,2345,2330,33440
|
|
20231031,120100,20023449480,2345,2345,2350,2335,12928
|
|
20231031,120000,19993169555,2340,2360,2360,2340,25634
|
|
20231031,115900,19932996600,2360,2360,2360,2355,5863
|
|
20231031,115800,19919160445,2360,2365,2365,2360,4896
|
|
20231031,115700,19907595445,2365,2360,2365,2355,32591
|
|
20231031,115600,19830680295,2360,2360,2360,2355,6017
|
|
20231031,115500,19816500670,2360,2350,2360,2350,22964
|
|
20231031,115400,19762466700,2355,2360,2365,2355,9502
|
|
20231031,115300,19740056585,2360,2350,2380,2350,20150
|
|
20231031,115200,19692384735,2360,2350,2360,2340,24208
|
|
20231031,115100,19635498800,2335,2360,2360,2335,55682
|
|
20231031,115000,19504816115,2355,2370,2370,2355,14824
|
|
20231031,114900,19469849880,2370,2355,2370,2350,35026
|
|
20231031,114800,19387236140,2355,2370,2370,2350,42604
|
|
20231031,114700,19286738900,2370,2380,2385,2370,27060
|
|
20231031,114600,19222492730,2385,2385,2390,2380,11550
|
|
20231031,114500,19194953625,2385,2390,2395,2380,34708
|
|
20231031,114400,19112117965,2390,2395,2395,2390,22360
|
|
20231031,114300,19058593480,2395,2400,2405,2395,30249
|
|
20231031,114200,18986007435,2405,2410,2420,2400,27281
|
|
20231031,114100,18920428445,2410,2420,2420,2410,12927
|
|
20231031,114000,18889224605,2420,2415,2425,2415,2765
|
|
20231031,113900,18882540005,2415,2415,2425,2415,4063
|
|
20231031,113800,18872707880,2415,2410,2415,2405,7831
|
|
20231031,113700,18853805495,2410,2410,2415,2405,8163
|
|
20231031,113600,18834133460,2410,2410,2420,2410,4160
|
|
20231031,113500,18824107650,2410,2405,2415,2405,15290
|
|
20231031,113400,18787263665,2405,2410,2415,2405,26669
|
|
20231031,113300,18723059775,2410,2420,2425,2410,16743
|
|
20231031,113200,18682619195,2425,2425,2430,2420,12554
|
|
20231031,113100,18652179320,2430,2430,2430,2425,8943
|
|
20231031,113000,18630473795,2425,2440,2440,2425,19792
|
|
20231031,112900,18582360980,2440,2445,2450,2440,8793
|
|
20231031,112800,18560888290,2445,2450,2450,2445,4032
|
|
20231031,112700,18551025575,2450,2455,2455,2445,13162
|
|
20231031,112600,18518807095,2455,2450,2455,2445,6444
|
|
20231031,112500,18503021290,2450,2445,2450,2445,6107
|
|
20231031,112400,18488060595,2445,2440,2445,2440,9706
|
|
20231031,112300,18464349055,2440,2440,2445,2435,10935
|
|
20231031,112200,18437672625,2435,2435,2440,2430,7694
|
|
20231031,112100,18418919040,2430,2410,2430,2410,23253
|
|
20231031,112000,18362629115,2420,2425,2425,2410,31427
|
|
20231031,111900,18286799750,2425,2430,2435,2420,51516
|
|
20231031,111800,18161843980,2430,2435,2435,2430,13385
|
|
20231031,111700,18129307845,2435,2450,2450,2435,31598
|
|
20231031,111600,18052204860,2445,2450,2450,2445,5135
|
|
20231031,111500,18039646900,2450,2445,2450,2440,5557
|
|
20231031,111400,18026068350,2440,2440,2450,2440,11053
|
|
20231031,111300,17999059130,2440,2445,2450,2435,19047
|
|
20231031,111200,17952559440,2445,2445,2450,2430,74566
|
|
20231031,111100,17770632145,2435,2435,2435,2435,0
|
|
20231031,111000,17770632145,2435,2435,2435,2435,0
|
|
20231031,110900,17770632145,2435,2440,2445,2435,38810
|
|
20231031,110800,17676039095,2440,2475,2480,2440,126601
|
|
20231031,110700,17364921295,2480,2485,2485,2480,12890
|
|
20231031,110600,17332953095,2485,2485,2485,2480,17828
|
|
20231031,110500,17288730430,2485,2485,2490,2480,20154
|
|
20231031,110400,17238680620,2485,2485,2490,2480,13411
|
|
20231031,110300,17205343270,2485,2495,2500,2480,61843
|
|
20231031,110200,17051298305,2500,2500,2505,2495,3665
|
|
20231031,110100,17042144385,2500,2500,2505,2495,30065
|
|
20231031,110000,16966996415,2500,2505,2510,2500,18646
|
|
20231031,105900,16920322645,2505,2510,2510,2500,23731
|
|
20231031,105800,16860885315,2510,2515,2520,2510,26937
|
|
20231031,105700,16793228130,2515,2520,2530,2515,13254
|
|
20231031,105600,16759822135,2530,2530,2530,2520,10706
|
|
20231031,105500,16732787925,2520,2525,2530,2515,7850
|
|
20231031,105400,16712975055,2520,2520,2525,2515,2931
|
|
20231031,105300,16705580065,2520,2515,2520,2515,13310
|
|
20231031,105200,16672059295,2520,2520,2525,2515,6732
|
|
20231031,105100,16655119805,2520,2515,2525,2515,18137
|
|
20231031,105000,16609437575,2520,2520,2525,2520,14081
|
|
20231031,104900,16573942005,2525,2525,2530,2515,27814
|
|
20231031,104800,16503820935,2530,2540,2545,2525,37022
|
|
20231031,104700,16410051360,2545,2535,2545,2535,19441
|
|
20231031,104600,16360664915,2540,2535,2540,2530,15976
|
|
20231031,104500,16320152555,2530,2520,2535,2520,11024
|
|
20231031,104400,16292288880,2525,2520,2535,2520,9117
|
|
20231031,104300,16269277165,2530,2520,2535,2520,17946
|
|
20231031,104200,16223964565,2520,2540,2540,2520,21404
|
|
20231031,104100,16169881865,2540,2545,2550,2525,44993
|
|
20231031,104000,16055778770,2550,2545,2555,2540,45506
|
|
20231031,103900,15939765830,2550,2555,2555,2530,82524
|
|
20231031,103800,15729808670,2560,2550,2570,2540,128377
|
|
20231031,103700,15401271780,2545,2515,2555,2515,111001
|
|
20231031,103600,15119282990,2520,2520,2520,2510,21721
|
|
20231031,103500,15064645115,2515,2515,2520,2510,10145
|
|
20231031,103400,15039118355,2510,2525,2525,2510,56995
|
|
20231031,103300,14895615060,2515,2515,2525,2515,22084
|
|
20231031,103200,14839927670,2520,2515,2520,2515,13273
|
|
20231031,103100,14806493210,2520,2515,2520,2510,36180
|
|
20231031,103000,14715462815,2510,2515,2520,2510,27926
|
|
20231031,102900,14645180945,2510,2505,2515,2505,11632
|
|
20231031,102800,14615978320,2510,2505,2510,2500,4490
|
|
20231031,102700,14604732525,2500,2495,2505,2495,6186
|
|
20231031,102600,14589269015,2500,2500,2505,2495,13930
|
|
20231031,102500,14554463215,2505,2495,2505,2495,15624
|
|
20231031,102400,14515417410,2495,2500,2505,2495,16727
|
|
20231031,102300,14473597000,2505,2500,2505,2500,7944
|
|
20231031,102200,14453716585,2505,2510,2510,2490,58185
|
|
20231031,102100,14308402480,2505,2510,2510,2505,4532
|
|
20231031,102000,14297038180,2505,2505,2510,2500,5871
|
|
20231031,101900,14282324145,2505,2505,2510,2500,16896
|
|
20231031,101800,14240004040,2500,2510,2510,2495,10368
|
|
20231031,101700,14214031280,2510,2505,2510,2495,26447
|
|
20231031,101600,14147823545,2505,2510,2510,2500,7163
|
|
20231031,101500,14129886445,2505,2505,2510,2500,7575
|
|
20231031,101400,14110934875,2505,2500,2510,2495,8715
|
|
20231031,101300,14089145945,2500,2510,2510,2500,41420
|
|
20231031,101200,13985515945,2510,2510,2515,2505,7405
|
|
20231031,101100,13966929680,2510,2515,2520,2510,5190
|
|
20231031,101000,13953882600,2515,2520,2520,2510,5997
|
|
20231031,100900,13938785725,2515,2510,2520,2505,14903
|
|
20231031,100800,13901343495,2510,2505,2510,2500,7739
|
|
20231031,100700,13881949390,2510,2505,2510,2505,7138
|
|
20231031,100600,13864056260,2510,2505,2510,2505,5255
|
|
20231031,100500,13850888195,2505,2500,2505,2500,6726
|
|
20231031,100400,13834056975,2500,2510,2515,2500,13297
|
|
20231031,100300,13800730445,2515,2520,2520,2510,6780
|
|
20231031,100200,13783698195,2520,2510,2520,2505,6812
|
|
20231031,100100,13766608855,2515,2510,2515,2505,8692
|
|
20231031,100000,13744797050,2510,2515,2520,2505,18312
|
|
20231031,095900,13698834385,2515,2520,2530,2510,31198
|
|
20231031,095800,13620176245,2525,2510,2525,2505,24832
|
|
20231031,095700,13557639745,2510,2500,2515,2495,15025
|
|
20231031,095600,13519982760,2495,2505,2510,2495,18039
|
|
20231031,095500,13474845875,2505,2495,2505,2495,8675
|
|
20231031,095400,13453170965,2495,2495,2500,2490,8676
|
|
20231031,095300,13431542090,2490,2495,2505,2485,19809
|
|
20231031,095200,13382181005,2495,2510,2515,2495,27376
|
|
20231031,095100,13313690865,2515,2510,2520,2500,18374
|
|
20231031,095000,13267620950,2510,2505,2515,2505,19602
|
|
20231031,094900,13218449330,2510,2525,2530,2505,62005
|
|
20231031,094800,13062227085,2525,2525,2530,2520,41240
|
|
20231031,094700,12958017910,2525,2520,2530,2515,68809
|
|
20231031,094600,12784336175,2525,2515,2535,2510,53021
|
|
20231031,094500,12650591030,2515,2500,2515,2500,19859
|
|
20231031,094400,12600766020,2500,2495,2505,2490,15030
|
|
20231031,094300,12563278250,2490,2475,2490,2475,34098
|
|
20231031,094200,12478674805,2475,2485,2495,2475,67924
|
|
20231031,094100,12309990580,2485,2495,2500,2485,60239
|
|
20231031,094000,12160033355,2500,2505,2505,2495,22054
|
|
20231031,093900,12104928760,2500,2515,2515,2500,25261
|
|
20231031,093800,12041667715,2515,2515,2515,2505,22333
|
|
20231031,093700,11985619105,2510,2515,2525,2510,42962
|
|
20231031,093600,11877650795,2520,2530,2535,2520,15230
|
|
20231031,093500,11839193825,2530,2545,2545,2525,38144
|
|
20231031,093400,11742436165,2545,2525,2550,2520,42036
|
|
20231031,093300,11635749130,2520,2525,2530,2520,19049
|
|
20231031,093200,11587702875,2525,2530,2530,2520,38959
|
|
20231031,093100,11489246565,2530,2505,2530,2505,29114
|
|
20231031,093000,11415869010,2505,2500,2510,2495,28472
|
|
20231031,092900,11344649980,2500,2505,2505,2495,20058
|
|
20231031,092800,11294497165,2505,2500,2510,2500,29189
|
|
20231031,092700,11221426835,2500,2520,2520,2500,45684
|
|
20231031,092600,11106834645,2520,2525,2525,2515,29524
|
|
20231031,092500,11032421975,2525,2525,2525,2505,33847
|
|
20231031,092400,10947346940,2525,2510,2525,2505,44435
|
|
20231031,092300,10835647305,2510,2500,2520,2500,51313
|
|
20231031,092200,10706981555,2505,2490,2505,2485,49132
|
|
20231031,092100,10584661920,2490,2505,2505,2490,43956
|
|
20231031,092000,10474971260,2500,2525,2535,2480,186982
|
|
20231031,091900,10006876470,2530,2535,2540,2525,74808
|
|
20231031,091800,9817462750,2535,2535,2540,2520,52536
|
|
20231031,091700,9684546570,2535,2520,2535,2515,60212
|
|
20231031,091600,9532812495,2515,2515,2530,2500,174711
|
|
20231031,091500,9092633840,2520,2570,2570,2485,301513
|
|
20231031,091400,8329924045,2575,2590,2590,2565,126561
|
|
20231031,091300,8004289350,2590,2620,2620,2580,209667
|
|
20231031,091200,7460271545,2615,2605,2630,2605,122631
|
|
20231031,091100,7139608265,2605,2640,2640,2605,191100
|
|
20231031,091000,6638715425,2640,2660,2665,2635,104310
|
|
20231031,090900,6362318685,2660,2670,2675,2630,236242
|
|
20231031,090800,5735968545,2670,2680,2680,2650,215576
|
|
20231031,090700,5161532305,2680,2700,2710,2660,410006
|
|
20231031,090600,4058057360,2700,2700,2700,2700,0
|
|
20231031,090500,4058057360,2700,2700,2700,2690,35518
|
|
20231031,090400,3962184060,2695,2625,2700,2600,556471
|
|
20231031,090300,2485687195,2625,2560,2630,2555,370274
|
|
20231031,090200,1527698830,2565,2535,2570,2530,199649
|
|
20231031,090100,1018499410,2545,2520,2555,2490,276173
|
|
20231031,090000,320980495,2510,2455,2520,2455,126232
|