577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,183400,10358258690,2585,2585,2585,2585,76199
|
|
20231031,183300,10358258690,2585,2585,2585,2585,0
|
|
20231031,183200,10358258690,2585,2585,2585,2585,0
|
|
20231031,183100,10358258690,2585,2585,2585,2585,0
|
|
20231031,183000,10358258690,2585,2585,2585,2585,0
|
|
20231031,182900,10358258690,2585,2585,2585,2585,0
|
|
20231031,182800,10358258690,2585,2585,2585,2585,0
|
|
20231031,182700,10358258690,2585,2585,2585,2585,0
|
|
20231031,182600,10358258690,2585,2585,2585,2585,0
|
|
20231031,182500,10358258690,2585,2585,2585,2585,0
|
|
20231031,182400,10358258690,2585,2585,2585,2585,0
|
|
20231031,182300,10358258690,2585,2585,2585,2585,0
|
|
20231031,182200,10358258690,2585,2585,2585,2585,0
|
|
20231031,182100,10358258690,2585,2585,2585,2585,0
|
|
20231031,182000,10358258690,2585,2585,2585,2585,0
|
|
20231031,181900,10358258690,2585,2585,2585,2585,0
|
|
20231031,181800,10358258690,2585,2585,2585,2585,0
|
|
20231031,181700,10358258690,2585,2585,2585,2585,0
|
|
20231031,181600,10358258690,2585,2585,2585,2585,0
|
|
20231031,181500,10358258690,2585,2585,2585,2585,0
|
|
20231031,181400,10358258690,2585,2585,2585,2585,0
|
|
20231031,181300,10358258690,2585,2585,2585,2585,0
|
|
20231031,181200,10358258690,2585,2585,2585,2585,0
|
|
20231031,181100,10358258690,2585,2585,2585,2585,0
|
|
20231031,181000,10358258690,2585,2585,2585,2585,0
|
|
20231031,180900,10358258690,2585,2585,2585,2585,0
|
|
20231031,180800,10358258690,2585,2585,2585,2585,0
|
|
20231031,180700,10358258690,2585,2585,2585,2585,0
|
|
20231031,180600,10358258690,2585,2585,2585,2585,0
|
|
20231031,180500,10358258690,2585,2585,2585,2585,0
|
|
20231031,180400,10358258690,2585,2585,2585,2585,76199
|
|
20231031,180300,10358258690,2585,2585,2585,2585,0
|
|
20231031,180200,10358258690,2585,2585,2585,2585,0
|
|
20231031,180100,10358258690,2585,2585,2585,2585,0
|
|
20231031,180000,10358258690,2585,2585,2585,2585,0
|
|
20231031,175900,10358258690,2585,2585,2585,2585,0
|
|
20231031,175800,10358258690,2585,2585,2585,2585,0
|
|
20231031,175700,10358258690,2585,2585,2585,2585,0
|
|
20231031,175600,10358258690,2585,2585,2585,2585,0
|
|
20231031,175500,10358258690,2585,2585,2585,2585,0
|
|
20231031,175400,10358258690,2585,2585,2585,2585,0
|
|
20231031,175300,10358258690,2585,2585,2585,2585,0
|
|
20231031,175200,10358258690,2585,2585,2585,2585,0
|
|
20231031,175100,10358258690,2585,2585,2585,2585,0
|
|
20231031,175000,10358258690,2585,2585,2585,2585,0
|
|
20231031,174900,10358258690,2585,2585,2585,2585,0
|
|
20231031,174800,10358258690,2585,2585,2585,2585,0
|
|
20231031,174700,10358258690,2585,2585,2585,2585,0
|
|
20231031,174600,10358258690,2585,2585,2585,2585,0
|
|
20231031,174500,10358258690,2585,2585,2585,2585,0
|
|
20231031,174400,10358258690,2585,2585,2585,2585,0
|
|
20231031,174300,10358258690,2585,2585,2585,2585,0
|
|
20231031,174200,10358258690,2585,2585,2585,2585,0
|
|
20231031,174100,10358258690,2585,2585,2585,2585,0
|
|
20231031,174000,10358258690,2585,2585,2585,2585,0
|
|
20231031,173900,10358258690,2585,2585,2585,2585,0
|
|
20231031,173800,10358258690,2585,2585,2585,2585,0
|
|
20231031,173700,10358258690,2585,2585,2585,2585,0
|
|
20231031,173600,10358258690,2585,2585,2585,2585,0
|
|
20231031,173500,10358258690,2585,2585,2585,2585,0
|
|
20231031,173400,10358258690,2585,2585,2585,2585,76199
|
|
20231031,173300,10358258690,2585,2585,2585,2585,0
|
|
20231031,173200,10358258690,2585,2585,2585,2585,0
|
|
20231031,173100,10358258690,2585,2585,2585,2585,0
|
|
20231031,173000,10358258690,2585,2585,2585,2585,0
|
|
20231031,172900,10358258690,2585,2585,2585,2585,0
|
|
20231031,172800,10358258690,2585,2585,2585,2585,0
|
|
20231031,172700,10358258690,2585,2585,2585,2585,0
|
|
20231031,172600,10358258690,2585,2585,2585,2585,0
|
|
20231031,172500,10358258690,2585,2585,2585,2585,0
|
|
20231031,172400,10358258690,2585,2585,2585,2585,0
|
|
20231031,172300,10358258690,2585,2585,2585,2585,0
|
|
20231031,172200,10358258690,2585,2585,2585,2585,0
|
|
20231031,172100,10358258690,2585,2585,2585,2585,0
|
|
20231031,172000,10358258690,2585,2585,2585,2585,0
|
|
20231031,171900,10358258690,2585,2585,2585,2585,0
|
|
20231031,171800,10358258690,2585,2585,2585,2585,0
|
|
20231031,171700,10358258690,2585,2585,2585,2585,0
|
|
20231031,171600,10358258690,2585,2585,2585,2585,0
|
|
20231031,171500,10358258690,2585,2585,2585,2585,0
|
|
20231031,171400,10358258690,2585,2585,2585,2585,0
|
|
20231031,171300,10358258690,2585,2585,2585,2585,0
|
|
20231031,171200,10358258690,2585,2585,2585,2585,0
|
|
20231031,171100,10358258690,2585,2585,2585,2585,0
|
|
20231031,171000,10358258690,2585,2585,2585,2585,0
|
|
20231031,170900,10358258690,2585,2585,2585,2585,0
|
|
20231031,170800,10358258690,2585,2585,2585,2585,0
|
|
20231031,170700,10358258690,2585,2585,2585,2585,0
|
|
20231031,170600,10358258690,2585,2585,2585,2585,0
|
|
20231031,170500,10358258690,2585,2585,2585,2585,0
|
|
20231031,170400,10358258690,2585,2585,2585,2585,76199
|
|
20231031,170300,10358258690,2585,2585,2585,2585,0
|
|
20231031,170200,10358258690,2585,2585,2585,2585,0
|
|
20231031,170100,10358258690,2585,2585,2585,2585,0
|
|
20231031,170000,10358258690,2585,2585,2585,2585,0
|
|
20231031,165900,10358258690,2585,2585,2585,2585,0
|
|
20231031,165800,10358258690,2585,2585,2585,2585,0
|
|
20231031,165700,10358258690,2585,2585,2585,2585,0
|
|
20231031,165600,10358258690,2585,2585,2585,2585,0
|
|
20231031,165500,10358258690,2585,2585,2585,2585,0
|
|
20231031,165400,10358258690,2585,2585,2585,2585,0
|
|
20231031,165300,10358258690,2585,2585,2585,2585,0
|
|
20231031,165200,10358258690,2585,2585,2585,2585,0
|
|
20231031,165100,10358258690,2585,2585,2585,2585,0
|
|
20231031,165000,10358258690,2585,2585,2585,2585,0
|
|
20231031,164900,10358258690,2585,2585,2585,2585,0
|
|
20231031,164800,10358258690,2585,2585,2585,2585,0
|
|
20231031,164700,10358258690,2585,2585,2585,2585,0
|
|
20231031,164600,10358258690,2585,2585,2585,2585,0
|
|
20231031,164500,10358258690,2585,2585,2585,2585,0
|
|
20231031,164400,10358258690,2585,2585,2585,2585,0
|
|
20231031,164300,10358258690,2585,2585,2585,2585,0
|
|
20231031,164200,10358258690,2585,2585,2585,2585,0
|
|
20231031,164100,10358258690,2585,2585,2585,2585,0
|
|
20231031,164000,10358258690,2585,2585,2585,2585,0
|
|
20231031,163900,10358258690,2585,2585,2585,2585,0
|
|
20231031,163800,10358258690,2585,2585,2585,2585,0
|
|
20231031,163700,10358258690,2585,2585,2585,2585,0
|
|
20231031,163600,10358258690,2585,2585,2585,2585,0
|
|
20231031,163500,10358258690,2585,2585,2585,2585,0
|
|
20231031,163400,10358258690,2585,2585,2585,2585,76199
|
|
20231031,163300,10358258690,2585,2585,2585,2585,0
|
|
20231031,163200,10358258690,2585,2585,2585,2585,0
|
|
20231031,163100,10358258690,2585,2585,2585,2585,0
|
|
20231031,163000,10358258690,2585,2585,2585,2585,0
|
|
20231031,162900,10358258690,2585,2585,2585,2585,0
|
|
20231031,162800,10358258690,2585,2585,2585,2585,0
|
|
20231031,162700,10358258690,2585,2585,2585,2585,0
|
|
20231031,162600,10358258690,2585,2585,2585,2585,0
|
|
20231031,162500,10358258690,2585,2585,2585,2585,0
|
|
20231031,162400,10358258690,2585,2585,2585,2585,0
|
|
20231031,162300,10358258690,2585,2585,2585,2585,0
|
|
20231031,162200,10358258690,2585,2585,2585,2585,0
|
|
20231031,162100,10358258690,2585,2585,2585,2585,0
|
|
20231031,162000,10358258690,2585,2585,2585,2585,0
|
|
20231031,161900,10358258690,2585,2585,2585,2585,0
|
|
20231031,161800,10358258690,2585,2585,2585,2585,0
|
|
20231031,161700,10358258690,2585,2585,2585,2585,0
|
|
20231031,161600,10358258690,2585,2585,2585,2585,0
|
|
20231031,161500,10358258690,2585,2585,2585,2585,0
|
|
20231031,161400,10358258690,2585,2585,2585,2585,0
|
|
20231031,161300,10358258690,2585,2585,2585,2585,0
|
|
20231031,161200,10358258690,2585,2585,2585,2585,0
|
|
20231031,161100,10358258690,2585,2585,2585,2585,0
|
|
20231031,161000,10358258690,2585,2585,2585,2585,0
|
|
20231031,160900,10358258690,2585,2585,2585,2585,0
|
|
20231031,160800,10358258690,2585,2585,2585,2585,0
|
|
20231031,160700,10358258690,2585,2585,2585,2585,0
|
|
20231031,160600,10358258690,2585,2585,2585,2585,0
|
|
20231031,160500,10358258690,2585,2585,2585,2585,0
|
|
20231031,160400,10358258690,2585,2585,2585,2585,76199
|
|
20231031,160300,10358258690,2585,2585,2585,2585,0
|
|
20231031,160200,10358258690,2585,2585,2585,2585,0
|
|
20231031,160100,10358258690,2585,2585,2585,2585,0
|
|
20231031,160000,10358258690,2585,2585,2585,2585,0
|
|
20231031,155900,10358258690,2585,2585,2585,2585,0
|
|
20231031,155800,10358258690,2585,2585,2585,2585,0
|
|
20231031,155700,10358258690,2585,2585,2585,2585,0
|
|
20231031,155600,10358258690,2585,2585,2585,2585,0
|
|
20231031,155500,10358258690,2585,2585,2585,2585,0
|
|
20231031,155400,10358258690,2585,2585,2585,2585,0
|
|
20231031,155300,10358258690,2585,2585,2585,2585,0
|
|
20231031,155200,10358258690,2585,2585,2585,2585,0
|
|
20231031,155100,10358258690,2585,2585,2585,2585,0
|
|
20231031,155000,10358258690,2585,2585,2585,2585,0
|
|
20231031,154900,10358258690,2585,2585,2585,2585,0
|
|
20231031,154800,10358258690,2585,2585,2585,2585,0
|
|
20231031,154700,10358258690,2585,2585,2585,2585,0
|
|
20231031,154600,10358258690,2585,2585,2585,2585,0
|
|
20231031,154500,10358258690,2585,2585,2585,2585,0
|
|
20231031,154400,10358258690,2585,2585,2585,2585,0
|
|
20231031,154300,10358258690,2585,2585,2585,2585,0
|
|
20231031,154200,10358258690,2585,2585,2585,2585,0
|
|
20231031,154100,10358258690,2585,2585,2585,2585,0
|
|
20231031,154000,10358258690,2585,2585,2585,2585,0
|
|
20231031,153900,10358258690,2585,2585,2585,2585,0
|
|
20231031,153800,10358258690,2585,2585,2585,2585,0
|
|
20231031,153700,10358258690,2585,2585,2585,2585,0
|
|
20231031,153600,10358258690,2585,2585,2585,2585,0
|
|
20231031,153500,10358258690,2585,2585,2585,2585,0
|
|
20231031,153400,10358258690,2585,2585,2585,2585,76199
|
|
20231031,153300,10358258690,2585,2585,2585,2585,0
|
|
20231031,153200,10358258690,2585,2585,2585,2585,0
|
|
20231031,153100,10358258690,2585,2585,2585,2585,0
|
|
20231031,153000,10358258690,2585,2585,2585,2585,76199
|
|
20231031,152900,10161284275,2590,2590,2590,2590,0
|
|
20231031,152800,10161284275,2590,2590,2590,2590,0
|
|
20231031,152700,10161284275,2590,2590,2590,2590,0
|
|
20231031,152600,10161284275,2590,2590,2590,2590,0
|
|
20231031,152500,10161284275,2590,2590,2590,2590,0
|
|
20231031,152400,10161284275,2590,2590,2590,2590,0
|
|
20231031,152300,10161284275,2590,2590,2590,2590,0
|
|
20231031,152200,10161284275,2590,2590,2590,2590,0
|
|
20231031,152100,10161284275,2590,2590,2590,2590,0
|
|
20231031,152000,10161284275,2590,2590,2590,2590,0
|
|
20231031,151900,10161284275,2590,2595,2595,2590,11068
|
|
20231031,151800,10132598205,2595,2590,2595,2590,17598
|
|
20231031,151700,10087001665,2590,2590,2595,2590,6953
|
|
20231031,151600,10068985190,2590,2595,2595,2590,13657
|
|
20231031,151500,10033603430,2595,2590,2595,2590,5263
|
|
20231031,151400,10019956095,2595,2595,2595,2590,7320
|
|
20231031,151300,10000982815,2595,2590,2595,2590,8826
|
|
20231031,151200,9978086670,2590,2595,2595,2590,3528
|
|
20231031,151100,9968940925,2590,2595,2595,2590,5780
|
|
20231031,151000,9953966660,2595,2595,2595,2590,3891
|
|
20231031,150900,9943871915,2595,2590,2595,2590,3599
|
|
20231031,150800,9934539760,2595,2590,2595,2590,39156
|
|
20231031,150700,9833125100,2590,2590,2595,2590,19519
|
|
20231031,150600,9782565045,2595,2590,2595,2590,4566
|
|
20231031,150500,9770728470,2595,2595,2595,2590,4538
|
|
20231031,150400,9758972060,2595,2595,2600,2595,16476
|
|
20231031,150300,9716216810,2595,2595,2595,2590,4233
|
|
20231031,150200,9705242000,2590,2595,2595,2590,2913
|
|
20231031,150100,9697685590,2595,2595,2600,2595,7653
|
|
20231031,150000,9677825735,2595,2595,2595,2590,11194
|
|
20231031,145900,9648780335,2595,2595,2595,2590,7990
|
|
20231031,145800,9628073195,2595,2595,2595,2590,4285
|
|
20231031,145700,9616956200,2595,2590,2595,2590,6053
|
|
20231031,145600,9601275930,2595,2595,2595,2590,3207
|
|
20231031,145500,9592969490,2590,2590,2595,2590,3872
|
|
20231031,145400,9582930505,2590,2595,2600,2590,23023
|
|
20231031,145300,9523197810,2600,2595,2600,2595,12275
|
|
20231031,145200,9491344105,2600,2600,2600,2595,6812
|
|
20231031,145100,9473649130,2600,2600,2600,2595,671
|
|
20231031,145000,9471904930,2600,2600,2600,2595,3861
|
|
20231031,144900,9461867600,2600,2600,2600,2600,14354
|
|
20231031,144800,9424547200,2600,2600,2605,2600,2306
|
|
20231031,144700,9418550120,2600,2605,2605,2600,2109
|
|
20231031,144600,9413056525,2605,2605,2605,2600,3834
|
|
20231031,144500,9403079255,2605,2605,2605,2600,2810
|
|
20231031,144400,9395759210,2605,2600,2605,2600,20245
|
|
20231031,144300,9343122190,2600,2600,2600,2595,276
|
|
20231031,144200,9342405100,2600,2600,2600,2595,6275
|
|
20231031,144100,9326090655,2600,2595,2600,2595,4867
|
|
20231031,144000,9313459475,2595,2595,2600,2595,1070
|
|
20231031,143900,9310682815,2595,2595,2600,2595,2208
|
|
20231031,143800,9304951205,2600,2595,2600,2595,1284
|
|
20231031,143700,9301618990,2600,2595,2600,2595,666
|
|
20231031,143600,9299889085,2595,2600,2600,2595,137
|
|
20231031,143500,9299533040,2600,2600,2600,2595,1629
|
|
20231031,143400,9295301715,2600,2595,2600,2595,4548
|
|
20231031,143300,9283498425,2595,2595,2600,2595,2599
|
|
20231031,143200,9276754015,2595,2595,2595,2590,9615
|
|
20231031,143100,9251813145,2590,2590,2595,2590,8860
|
|
20231031,143000,9228864185,2590,2595,2595,2590,2919
|
|
20231031,142900,9221303300,2595,2595,2595,2595,561
|
|
20231031,142800,9219847505,2595,2600,2600,2595,2774
|
|
20231031,142700,9212648965,2595,2600,2600,2590,3274
|
|
20231031,142600,9204153315,2595,2595,2595,2590,16393
|
|
20231031,142500,9161637800,2595,2595,2595,2590,1209
|
|
20231031,142400,9158500565,2595,2595,2595,2590,3674
|
|
20231031,142300,9148971570,2595,2595,2595,2590,4276
|
|
20231031,142200,9137880425,2595,2590,2595,2590,4478
|
|
20231031,142100,9126282015,2595,2595,2595,2590,3183
|
|
20231031,142000,9118032130,2595,2595,2595,2590,2639
|
|
20231031,141900,9111183935,2595,2595,2600,2595,5052
|
|
20231031,141800,9098069000,2600,2600,2600,2595,2659
|
|
20231031,141700,9091168495,2600,2600,2600,2600,164
|
|
20231031,141600,9090742095,2595,2595,2600,2595,7602
|
|
20231031,141500,9071014895,2595,2595,2595,2590,1630
|
|
20231031,141400,9066792545,2590,2595,2595,2590,2917
|
|
20231031,141300,9059223490,2595,2595,2595,2590,4983
|
|
20231031,141200,9046299725,2590,2595,2595,2590,4687
|
|
20231031,141100,9034160225,2595,2595,2595,2590,3065
|
|
20231031,141000,9026207625,2595,2595,2595,2590,4543
|
|
20231031,140900,9014421915,2595,2595,2595,2590,1408
|
|
20231031,140800,9010768745,2595,2600,2600,2595,4358
|
|
20231031,140700,8999459115,2595,2595,2600,2595,5144
|
|
20231031,140600,8986110315,2595,2600,2600,2595,3017
|
|
20231031,140500,8978266895,2600,2595,2600,2595,4881
|
|
20231031,140400,8965583795,2600,2600,2600,2595,9924
|
|
20231031,140300,8939830365,2600,2600,2600,2595,1323
|
|
20231031,140200,8936393070,2600,2595,2600,2595,1904
|
|
20231031,140100,8931452110,2595,2595,2600,2595,3729
|
|
20231031,140000,8921767760,2600,2600,2600,2600,1123
|
|
20231031,135900,8918847960,2600,2600,2600,2595,1871
|
|
20231031,135800,8913989740,2600,2600,2600,2595,1227
|
|
20231031,135700,8910799565,2600,2595,2600,2590,3170
|
|
20231031,135600,8902575895,2590,2595,2595,2590,5123
|
|
20231031,135500,8889285640,2590,2595,2595,2590,519
|
|
20231031,135400,8887939190,2590,2595,2600,2590,29300
|
|
20231031,135300,8811913190,2600,2600,2600,2595,7625
|
|
20231031,135200,8792123785,2600,2600,2600,2600,985
|
|
20231031,135100,8789562785,2600,2600,2600,2595,6852
|
|
20231031,135000,8771757585,2605,2600,2605,2595,1527
|
|
20231031,134900,8767793105,2600,2600,2600,2595,24929
|
|
20231031,134800,8702985350,2600,2600,2600,2595,7968
|
|
20231031,134700,8682268950,2600,2595,2600,2595,3612
|
|
20231031,134600,8672887960,2600,2600,2600,2595,2107
|
|
20231031,134500,8667419775,2600,2600,2600,2600,157
|
|
20231031,134400,8667011575,2595,2595,2600,2595,4109
|
|
20231031,134300,8656342500,2600,2600,2600,2595,4858
|
|
20231031,134200,8643724480,2600,2595,2600,2595,3349
|
|
20231031,134100,8635028720,2595,2600,2600,2595,3895
|
|
20231031,134000,8624921100,2600,2600,2600,2595,1040
|
|
20231031,133900,8622219450,2600,2600,2600,2595,6913
|
|
20231031,133800,8604274035,2600,2595,2600,2595,4842
|
|
20231031,133700,8591691635,2595,2595,2600,2595,2966
|
|
20231031,133600,8583992365,2595,2595,2595,2595,1837
|
|
20231031,133500,8579225350,2595,2600,2600,2595,6588
|
|
20231031,133400,8562120235,2595,2600,2600,2595,2713
|
|
20231031,133300,8555067380,2600,2600,2600,2600,473
|
|
20231031,133200,8553837580,2595,2600,2600,2595,1624
|
|
20231031,133100,8549615715,2600,2600,2600,2600,4147
|
|
20231031,133000,8538833515,2600,2600,2600,2595,1871
|
|
20231031,132900,8533971825,2600,2600,2600,2595,1176
|
|
20231031,132800,8530914475,2600,2595,2600,2595,16453
|
|
20231031,132700,8488218740,2600,2600,2605,2595,3637
|
|
20231031,132600,8478764900,2600,2600,2605,2595,3257
|
|
20231031,132500,8470289080,2595,2605,2605,2595,43002
|
|
20231031,132400,8358487630,2605,2610,2610,2600,3993
|
|
20231031,132300,8348085625,2610,2610,2610,2605,2956
|
|
20231031,132200,8340371140,2610,2610,2610,2605,1859
|
|
20231031,132100,8335524465,2605,2605,2610,2605,1685
|
|
20231031,132000,8331134990,2605,2610,2610,2605,2884
|
|
20231031,131900,8323616340,2610,2605,2610,2605,1457
|
|
20231031,131800,8319815530,2605,2605,2610,2600,4501
|
|
20231031,131700,8308101875,2605,2605,2605,2605,943
|
|
20231031,131600,8305645360,2605,2605,2610,2605,132
|
|
20231031,131500,8305301490,2605,2605,2605,2605,693
|
|
20231031,131400,8303496225,2605,2605,2610,2605,7546
|
|
20231031,131300,8283837605,2610,2615,2615,2605,11626
|
|
20231031,131200,8253486730,2615,2615,2615,2610,2675
|
|
20231031,131100,8246501535,2615,2615,2615,2615,3342
|
|
20231031,131000,8237762205,2615,2615,2615,2610,1096
|
|
20231031,130900,8234896170,2615,2605,2615,2605,3799
|
|
20231031,130800,8224988195,2610,2610,2610,2610,191
|
|
20231031,130700,8224489685,2610,2605,2610,2605,2083
|
|
20231031,130600,8219063440,2610,2610,2610,2610,1533
|
|
20231031,130500,8215062310,2610,2605,2610,2605,1092
|
|
20231031,130400,8212212280,2610,2610,2610,2605,540
|
|
20231031,130300,8210805480,2605,2605,2610,2605,1173
|
|
20231031,130200,8207749755,2605,2610,2610,2605,564
|
|
20231031,130100,8206277885,2605,2610,2610,2605,5319
|
|
20231031,130000,8192418885,2605,2605,2610,2605,2469
|
|
20231031,125900,8185987115,2605,2600,2605,2600,516
|
|
20231031,125800,8184644060,2605,2600,2605,2600,493
|
|
20231031,125700,8183359830,2600,2605,2605,2600,7776
|
|
20231031,125600,8163123910,2605,2605,2610,2600,4341
|
|
20231031,125500,8151826090,2605,2605,2605,2600,2007
|
|
20231031,125400,8146598010,2605,2600,2605,2595,11128
|
|
20231031,125300,8117663580,2595,2600,2600,2595,9453
|
|
20231031,125200,8093091885,2600,2595,2600,2595,4768
|
|
20231031,125100,8080710940,2595,2605,2605,2595,26408
|
|
20231031,125000,8012138865,2605,2605,2605,2600,1899
|
|
20231031,124900,8007194475,2605,2600,2605,2600,4580
|
|
20231031,124800,7995286355,2605,2605,2610,2595,73589
|
|
20231031,124700,7803871385,2610,2610,2610,2605,3761
|
|
20231031,124600,7794060635,2610,2605,2610,2605,2300
|
|
20231031,124500,7788069050,2605,2605,2610,2605,1906
|
|
20231031,124400,7783096845,2605,2605,2610,2605,5893
|
|
20231031,124300,7767744320,2605,2605,2610,2605,5424
|
|
20231031,124200,7753602760,2610,2610,2610,2610,1035
|
|
20231031,124100,7750901410,2610,2610,2610,2605,3390
|
|
20231031,124000,7742064010,2610,2615,2615,2610,15699
|
|
20231031,123900,7701089280,2610,2610,2615,2610,2958
|
|
20231031,123800,7693366880,2615,2615,2615,2610,1208
|
|
20231031,123700,7690208590,2615,2615,2615,2610,1423
|
|
20231031,123600,7686493450,2615,2610,2615,2610,3965
|
|
20231031,123500,7676125125,2615,2615,2615,2610,1590
|
|
20231031,123400,7671969615,2615,2615,2615,2615,2545
|
|
20231031,123300,7665314440,2615,2610,2615,2605,8119
|
|
20231031,123200,7644124445,2610,2605,2610,2605,579
|
|
20231031,123100,7642614070,2605,2610,2610,2605,7022
|
|
20231031,123000,7624320675,2610,2605,2610,2605,1079
|
|
20231031,122900,7621505665,2605,2605,2610,2600,8245
|
|
20231031,122800,7600027495,2605,2605,2605,2600,977
|
|
20231031,122700,7597482510,2605,2600,2605,2600,7242
|
|
20231031,122600,7578643775,2600,2600,2605,2600,12720
|
|
20231031,122500,7545560865,2600,2605,2605,2600,74030
|
|
20231031,122400,7353012790,2605,2605,2610,2605,5023
|
|
20231031,122300,7339926440,2605,2610,2610,2605,11685
|
|
20231031,122200,7309475585,2610,2610,2610,2605,1905
|
|
20231031,122100,7304507820,2610,2615,2615,2610,36994
|
|
20231031,122000,7207948635,2615,2615,2615,2610,2555
|
|
20231031,121900,7201268200,2615,2615,2615,2615,2684
|
|
20231031,121800,7194249540,2615,2610,2615,2610,3801
|
|
20231031,121700,7184327425,2615,2610,2615,2610,3755
|
|
20231031,121600,7174514250,2610,2605,2610,2605,3209
|
|
20231031,121500,7166138860,2610,2610,2610,2605,5224
|
|
20231031,121400,7152505735,2610,2605,2610,2605,1856
|
|
20231031,121300,7147669975,2605,2610,2610,2605,2808
|
|
20231031,121200,7140353090,2605,2610,2615,2605,24701
|
|
20231031,121100,7075923315,2610,2615,2615,2610,8858
|
|
20231031,121000,7052798185,2615,2610,2620,2610,995
|
|
20231031,120900,7050196935,2615,2615,2620,2610,34250
|
|
20231031,120800,6960756980,2620,2620,2620,2615,2514
|
|
20231031,120700,6954180705,2615,2615,2620,2615,5018
|
|
20231031,120600,6941054980,2615,2620,2620,2615,123
|
|
20231031,120500,6940732760,2620,2625,2625,2615,22010
|
|
20231031,120400,6883144125,2625,2625,2625,2620,3975
|
|
20231031,120300,6872715085,2625,2620,2625,2620,10008
|
|
20231031,120200,6846484260,2615,2620,2620,2615,7248
|
|
20231031,120100,6827529910,2620,2620,2620,2620,9611
|
|
20231031,120000,6802349090,2620,2620,2620,2615,3992
|
|
20231031,115900,6791901075,2615,2615,2620,2615,1470
|
|
20231031,115800,6788052080,2615,2615,2615,2615,11160
|
|
20231031,115700,6758868680,2615,2610,2615,2610,1799
|
|
20231031,115600,6754171570,2610,2615,2615,2610,7745
|
|
20231031,115500,6733939060,2615,2610,2615,2610,4282
|
|
20231031,115400,6722749430,2610,2610,2615,2610,4093
|
|
20231031,115300,6712063800,2610,2615,2615,2610,795
|
|
20231031,115200,6709985490,2615,2615,2620,2615,4826
|
|
20231031,115100,6697364900,2620,2615,2620,2610,5664
|
|
20231031,115000,6682555010,2615,2615,2615,2610,5944
|
|
20231031,114900,6667019365,2615,2610,2620,2610,15264
|
|
20231031,114800,6627123200,2615,2620,2620,2610,20113
|
|
20231031,114700,6574559835,2620,2620,2620,2615,4183
|
|
20231031,114600,6563615265,2620,2620,2620,2615,5547
|
|
20231031,114500,6549107955,2615,2620,2620,2615,2476
|
|
20231031,114400,6542621775,2620,2620,2620,2615,7045
|
|
20231031,114300,6524176125,2620,2625,2630,2615,63980
|
|
20231031,114200,6356478445,2630,2630,2635,2630,8051
|
|
20231031,114100,6335302420,2630,2630,2635,2630,16917
|
|
20231031,114000,6290809710,2635,2630,2635,2630,2459
|
|
20231031,113900,6284341625,2635,2630,2635,2630,2532
|
|
20231031,113800,6277671715,2635,2630,2635,2630,1954
|
|
20231031,113700,6272523035,2635,2630,2635,2630,7022
|
|
20231031,113600,6254055165,2630,2625,2630,2625,14173
|
|
20231031,113500,6216824755,2625,2625,2630,2625,3674
|
|
20231031,113400,6207177860,2625,2635,2635,2625,14105
|
|
20231031,113300,6170141645,2640,2630,2640,2630,5607
|
|
20231031,113200,6155391145,2635,2640,2640,2630,221
|
|
20231031,113100,6154809555,2635,2635,2640,2635,983
|
|
20231031,113000,6152218660,2640,2635,2640,2635,489
|
|
20231031,112900,6150929200,2640,2640,2645,2635,4702
|
|
20231031,112800,6138513440,2640,2635,2640,2630,9701
|
|
20231031,112700,6112929735,2630,2625,2635,2625,4610
|
|
20231031,112600,6100805635,2630,2630,2630,2625,2657
|
|
20231031,112500,6093824460,2625,2630,2630,2625,3854
|
|
20231031,112400,6083694170,2630,2630,2630,2625,3548
|
|
20231031,112300,6074372660,2630,2630,2630,2625,2227
|
|
20231031,112200,6068521150,2630,2630,2630,2630,2114
|
|
20231031,112100,6062961330,2625,2630,2630,2625,2708
|
|
20231031,112000,6055851445,2630,2630,2635,2625,11604
|
|
20231031,111900,6025339065,2630,2635,2635,2630,9874
|
|
20231031,111800,5999370425,2635,2640,2640,2630,11101
|
|
20231031,111700,5970119035,2635,2635,2640,2630,2376
|
|
20231031,111600,5963858175,2635,2635,2635,2630,7485
|
|
20231031,111500,5944166935,2630,2640,2640,2630,1554
|
|
20231031,111400,5940078130,2630,2640,2640,2630,5070
|
|
20231031,111300,5926715045,2640,2640,2640,2635,8708
|
|
20231031,111200,5903727050,2640,2640,2640,2635,4124
|
|
20231031,111100,5892840190,2640,2635,2640,2635,5683
|
|
20231031,111000,5877854515,2635,2630,2635,2625,14977
|
|
20231031,110900,5838451240,2630,2625,2630,2625,20858
|
|
20231031,110800,5783697630,2625,2630,2630,2620,34049
|
|
20231031,110700,5694318710,2630,2630,2630,2625,9037
|
|
20231031,110600,5670578100,2630,2635,2635,2630,38838
|
|
20231031,110500,5568429135,2635,2630,2635,2630,9054
|
|
20231031,110400,5544594395,2635,2640,2640,2630,30427
|
|
20231031,110300,5464415910,2635,2640,2645,2635,55498
|
|
20231031,110200,5317899880,2645,2645,2645,2640,2821
|
|
20231031,110100,5310449340,2645,2645,2650,2640,40729
|
|
20231031,110000,5202785490,2650,2650,2655,2650,34174
|
|
20231031,105900,5112223840,2650,2655,2655,2650,8644
|
|
20231031,105800,5089316760,2655,2655,2655,2650,14635
|
|
20231031,105700,5050533075,2655,2655,2655,2650,4656
|
|
20231031,105600,5038187965,2655,2655,2655,2650,929
|
|
20231031,105500,5035724505,2650,2655,2655,2650,1268
|
|
20231031,105400,5032360780,2655,2655,2655,2650,9557
|
|
20231031,105300,5007024440,2655,2655,2655,2650,22152
|
|
20231031,105200,4948235420,2655,2655,2655,2650,2632
|
|
20231031,105100,4941248790,2655,2655,2660,2655,17142
|
|
20231031,105000,4895736760,2655,2655,2660,2655,15073
|
|
20231031,104900,4855717530,2660,2660,2660,2655,5882
|
|
20231031,104800,4840100535,2660,2660,2660,2655,1032
|
|
20231031,104700,4837355915,2660,2660,2660,2655,611
|
|
20231031,104600,4835730660,2660,2660,2660,2660,17988
|
|
20231031,104500,4787882580,2660,2660,2665,2660,5818
|
|
20231031,104400,4772403370,2665,2660,2665,2660,1193
|
|
20231031,104300,4769229460,2665,2660,2665,2660,2071
|
|
20231031,104200,4763714480,2665,2665,2670,2660,6425
|
|
20231031,104100,4746610780,2670,2665,2670,2660,1059
|
|
20231031,104000,4743788005,2665,2665,2665,2660,3672
|
|
20231031,103900,4734004625,2665,2665,2665,2660,5067
|
|
20231031,103800,4720510130,2665,2660,2665,2660,7638
|
|
20231031,103700,4700176325,2665,2665,2665,2660,3451
|
|
20231031,103600,4690995710,2665,2665,2665,2660,1948
|
|
20231031,103500,4685806925,2660,2665,2665,2660,2686
|
|
20231031,103400,4678661490,2660,2665,2665,2660,8454
|
|
20231031,103300,4656141720,2660,2660,2665,2655,4098
|
|
20231031,103200,4645238755,2660,2660,2660,2655,3423
|
|
20231031,103100,4636143250,2660,2660,2665,2655,10441
|
|
20231031,103000,4608417990,2660,2655,2660,2655,7271
|
|
20231031,102900,4589103550,2660,2660,2665,2655,6907
|
|
20231031,102800,4570756620,2660,2660,2665,2655,5073
|
|
20231031,102700,4557284000,2660,2660,2665,2655,12907
|
|
20231031,102600,4522965200,2655,2660,2660,2655,6204
|
|
20231031,102500,4506493505,2655,2655,2660,2655,10512
|
|
20231031,102400,4478580075,2660,2655,2660,2655,2966
|
|
20231031,102300,4470705275,2655,2655,2660,2655,6217
|
|
20231031,102200,4454196500,2655,2655,2660,2655,8179
|
|
20231031,102100,4432480205,2660,2655,2660,2655,3872
|
|
20231031,102000,4422194490,2660,2660,2660,2655,1669
|
|
20231031,101900,4417759540,2660,2660,2660,2655,6039
|
|
20231031,101800,4401720235,2655,2660,2660,2655,8808
|
|
20231031,101700,4378333015,2660,2660,2660,2655,11837
|
|
20231031,101600,4346896800,2660,2660,2665,2655,5439
|
|
20231031,101500,4332429525,2660,2655,2665,2655,4886
|
|
20231031,101400,4319439390,2665,2660,2665,2655,10454
|
|
20231031,101300,4291641660,2655,2660,2665,2655,49251
|
|
20231031,101200,4160632820,2665,2670,2670,2660,5673
|
|
20231031,101100,4145508905,2670,2670,2670,2665,3801
|
|
20231031,101000,4135377615,2670,2670,2670,2670,379
|
|
20231031,100900,4134365685,2670,2665,2670,2665,8072
|
|
20231031,100800,4112849140,2670,2670,2670,2665,1166
|
|
20231031,100700,4109740910,2665,2670,2670,2665,5428
|
|
20231031,100600,4095274730,2670,2670,2670,2665,1548
|
|
20231031,100500,4091144975,2665,2670,2675,2665,2991
|
|
20231031,100400,4083165095,2675,2675,2675,2670,3184
|
|
20231031,100300,4074651735,2680,2665,2680,2660,16075
|
|
20231031,100200,4031694965,2665,2665,2665,2660,2753
|
|
20231031,100100,4024366425,2665,2660,2665,2660,4100
|
|
20231031,100000,4013459155,2665,2670,2670,2665,2551
|
|
20231031,095900,4006657525,2670,2670,2670,2660,4364
|
|
20231031,095800,3995047110,2660,2660,2670,2660,12451
|
|
20231031,095700,3961867850,2660,2660,2665,2660,491
|
|
20231031,095600,3960561700,2665,2665,2665,2660,10836
|
|
20231031,095500,3931716595,2665,2670,2670,2665,9038
|
|
20231031,095400,3907615340,2670,2670,2670,2665,12488
|
|
20231031,095300,3874279840,2670,2665,2670,2665,10714
|
|
20231031,095200,3845711840,2670,2665,2670,2665,1968
|
|
20231031,095100,3840466540,2665,2665,2670,2660,1092
|
|
20231031,095000,3837556295,2665,2665,2665,2660,10494
|
|
20231031,094900,3809629735,2665,2660,2665,2655,11099
|
|
20231031,094800,3780100050,2655,2660,2660,2655,7929
|
|
20231031,094700,3759015955,2655,2660,2660,2655,5087
|
|
20231031,094600,3745499690,2660,2660,2660,2655,9715
|
|
20231031,094500,3719679965,2655,2660,2660,2655,20126
|
|
20231031,094400,3666169130,2660,2665,2670,2660,3636
|
|
20231031,094300,3656477600,2660,2670,2670,2660,5553
|
|
20231031,094200,3641706590,2670,2670,2670,2655,66280
|
|
20231031,094100,3465272680,2665,2670,2670,2665,29985
|
|
20231031,094000,3385355505,2665,2675,2675,2665,28472
|
|
20231031,093900,3309337745,2675,2680,2680,2670,3456
|
|
20231031,093800,3300095235,2680,2675,2685,2670,8336
|
|
20231031,093700,3277804115,2675,2680,2680,2675,6194
|
|
20231031,093600,3261223845,2675,2685,2685,2675,16737
|
|
20231031,093500,3216339405,2685,2695,2695,2685,8407
|
|
20231031,093400,3193732745,2695,2690,2695,2685,6435
|
|
20231031,093300,3176423740,2690,2690,2690,2685,8007
|
|
20231031,093200,3154901600,2685,2690,2695,2685,7219
|
|
20231031,093100,3135498480,2695,2680,2695,2675,9316
|
|
20231031,093000,3110518630,2680,2680,2680,2675,6589
|
|
20231031,092900,3092889860,2680,2680,2680,2670,5606
|
|
20231031,092800,3077895995,2675,2675,2680,2670,12611
|
|
20231031,092700,3044194550,2675,2675,2680,2675,12420
|
|
20231031,092600,3010956480,2675,2675,2685,2675,18533
|
|
20231031,092500,2961358735,2675,2680,2685,2670,23277
|
|
20231031,092400,2899099610,2680,2670,2680,2670,20510
|
|
20231031,092300,2844234225,2670,2675,2675,2670,8853
|
|
20231031,092200,2820586245,2670,2670,2675,2670,11299
|
|
20231031,092100,2790401465,2670,2675,2680,2670,38126
|
|
20231031,092000,2688443775,2675,2680,2690,2675,17418
|
|
20231031,091900,2641804655,2685,2690,2690,2675,93411
|
|
20231031,091800,2391266730,2695,2690,2695,2690,14880
|
|
20231031,091700,2351202925,2690,2685,2700,2685,12598
|
|
20231031,091600,2317348110,2690,2690,2695,2680,48500
|
|
20231031,091500,2187127235,2690,2690,2705,2685,36126
|
|
20231031,091400,2089971815,2705,2710,2715,2690,61317
|
|
20231031,091300,1924261085,2705,2705,2715,2700,15042
|
|
20231031,091200,1883503495,2705,2700,2710,2700,15778
|
|
20231031,091100,1840808155,2705,2700,2710,2700,22903
|
|
20231031,091000,1778911760,2700,2700,2705,2700,11792
|
|
20231031,090900,1747051750,2700,2700,2700,2685,24630
|
|
20231031,090800,1680727005,2700,2700,2705,2690,23546
|
|
20231031,090700,1617172545,2690,2685,2700,2680,27663
|
|
20231031,090600,1542847675,2685,2705,2705,2680,49217
|
|
20231031,090500,1410583715,2705,2685,2715,2680,100360
|
|
20231031,090400,1140248560,2690,2695,2700,2680,77871
|
|
20231031,090300,931017975,2700,2725,2725,2700,106762
|
|
20231031,090200,642216785,2725,2745,2755,2715,87625
|
|
20231031,090100,402640565,2750,2720,2755,2720,43786
|
|
20231031,090000,282924855,2720,2720,2735,2720,95639
|