611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,190800,10624336490,11170,11170,11170,11170,127949
|
|
20231031,190700,10624336490,11170,11170,11170,11170,0
|
|
20231031,190600,10624336490,11170,11170,11170,11170,0
|
|
20231031,190500,10624336490,11170,11170,11170,11170,0
|
|
20231031,190400,10624336490,11170,11170,11170,11170,0
|
|
20231031,190300,10624336490,11170,11170,11170,11170,0
|
|
20231031,190200,10624336490,11170,11170,11170,11170,0
|
|
20231031,190100,10624336490,11170,11170,11170,11170,0
|
|
20231031,190000,10624336490,11170,11170,11170,11170,0
|
|
20231031,185900,10624336490,11170,11170,11170,11170,0
|
|
20231031,185800,10624336490,11170,11170,11170,11170,0
|
|
20231031,185700,10624336490,11170,11170,11170,11170,0
|
|
20231031,185600,10624336490,11170,11170,11170,11170,0
|
|
20231031,185500,10624336490,11170,11170,11170,11170,0
|
|
20231031,185400,10624336490,11170,11170,11170,11170,0
|
|
20231031,185300,10624336490,11170,11170,11170,11170,0
|
|
20231031,185200,10624336490,11170,11170,11170,11170,0
|
|
20231031,185100,10624336490,11170,11170,11170,11170,0
|
|
20231031,185000,10624336490,11170,11170,11170,11170,0
|
|
20231031,184900,10624336490,11170,11170,11170,11170,0
|
|
20231031,184800,10624336490,11170,11170,11170,11170,0
|
|
20231031,184700,10624336490,11170,11170,11170,11170,0
|
|
20231031,184600,10624336490,11170,11170,11170,11170,0
|
|
20231031,184500,10624336490,11170,11170,11170,11170,0
|
|
20231031,184400,10624336490,11170,11170,11170,11170,0
|
|
20231031,184300,10624336490,11170,11170,11170,11170,0
|
|
20231031,184200,10624336490,11170,11170,11170,11170,0
|
|
20231031,184100,10624336490,11170,11170,11170,11170,0
|
|
20231031,184000,10624336490,11170,11170,11170,11170,0
|
|
20231031,183900,10624336490,11170,11170,11170,11170,0
|
|
20231031,183800,10624336490,11170,11170,11170,11170,127949
|
|
20231031,183700,10624336490,11170,11170,11170,11170,0
|
|
20231031,183600,10624336490,11170,11170,11170,11170,0
|
|
20231031,183500,10624336490,11170,11170,11170,11170,0
|
|
20231031,183400,10624336490,11170,11170,11170,11170,0
|
|
20231031,183300,10624336490,11170,11170,11170,11170,0
|
|
20231031,183200,10624336490,11170,11170,11170,11170,0
|
|
20231031,183100,10624336490,11170,11170,11170,11170,0
|
|
20231031,183000,10624336490,11170,11170,11170,11170,0
|
|
20231031,182900,10624336490,11170,11170,11170,11170,0
|
|
20231031,182800,10624336490,11170,11170,11170,11170,0
|
|
20231031,182700,10624336490,11170,11170,11170,11170,0
|
|
20231031,182600,10624336490,11170,11170,11170,11170,0
|
|
20231031,182500,10624336490,11170,11170,11170,11170,0
|
|
20231031,182400,10624336490,11170,11170,11170,11170,0
|
|
20231031,182300,10624336490,11170,11170,11170,11170,0
|
|
20231031,182200,10624336490,11170,11170,11170,11170,0
|
|
20231031,182100,10624336490,11170,11170,11170,11170,0
|
|
20231031,182000,10624336490,11170,11170,11170,11170,0
|
|
20231031,181900,10624336490,11170,11170,11170,11170,0
|
|
20231031,181800,10624336490,11170,11170,11170,11170,0
|
|
20231031,181700,10624336490,11170,11170,11170,11170,0
|
|
20231031,181600,10624336490,11170,11170,11170,11170,0
|
|
20231031,181500,10624336490,11170,11170,11170,11170,0
|
|
20231031,181400,10624336490,11170,11170,11170,11170,0
|
|
20231031,181300,10624336490,11170,11170,11170,11170,0
|
|
20231031,181200,10624336490,11170,11170,11170,11170,0
|
|
20231031,181100,10624336490,11170,11170,11170,11170,0
|
|
20231031,181000,10624336490,11170,11170,11170,11170,0
|
|
20231031,180900,10624336490,11170,11170,11170,11170,0
|
|
20231031,180800,10624336490,11170,11170,11170,11170,127949
|
|
20231031,180700,10624336490,11170,11170,11170,11170,0
|
|
20231031,180600,10624336490,11170,11170,11170,11170,0
|
|
20231031,180500,10624336490,11170,11170,11170,11170,0
|
|
20231031,180400,10624336490,11170,11170,11170,11170,0
|
|
20231031,180300,10624336490,11170,11170,11170,11170,0
|
|
20231031,180200,10624336490,11170,11170,11170,11170,0
|
|
20231031,180100,10624336490,11170,11170,11170,11170,0
|
|
20231031,180000,10624336490,11170,11170,11170,11170,0
|
|
20231031,175900,10624336490,11170,11170,11170,11170,0
|
|
20231031,175800,10624336490,11170,11170,11170,11170,0
|
|
20231031,175700,10624336490,11170,11170,11170,11170,0
|
|
20231031,175600,10624336490,11170,11170,11170,11170,0
|
|
20231031,175500,10624336490,11170,11170,11170,11170,0
|
|
20231031,175400,10624336490,11170,11170,11170,11170,0
|
|
20231031,175300,10624336490,11170,11170,11170,11170,0
|
|
20231031,175200,10624336490,11170,11170,11170,11170,0
|
|
20231031,175100,10624336490,11170,11170,11170,11170,0
|
|
20231031,175000,10624336490,11170,11170,11170,11170,0
|
|
20231031,174900,10624336490,11170,11170,11170,11170,0
|
|
20231031,174800,10624336490,11170,11170,11170,11170,0
|
|
20231031,174700,10624336490,11170,11170,11170,11170,0
|
|
20231031,174600,10624336490,11170,11170,11170,11170,0
|
|
20231031,174500,10624336490,11170,11170,11170,11170,0
|
|
20231031,174400,10624336490,11170,11170,11170,11170,0
|
|
20231031,174300,10624336490,11170,11170,11170,11170,0
|
|
20231031,174200,10624336490,11170,11170,11170,11170,0
|
|
20231031,174100,10624336490,11170,11170,11170,11170,0
|
|
20231031,174000,10624336490,11170,11170,11170,11170,0
|
|
20231031,173900,10624336490,11170,11170,11170,11170,0
|
|
20231031,173800,10624336490,11170,11170,11170,11170,127949
|
|
20231031,173700,10624336490,11170,11170,11170,11170,0
|
|
20231031,173600,10624336490,11170,11170,11170,11170,0
|
|
20231031,173500,10624336490,11170,11170,11170,11170,0
|
|
20231031,173400,10624336490,11170,11170,11170,11170,0
|
|
20231031,173300,10624336490,11170,11170,11170,11170,0
|
|
20231031,173200,10624336490,11170,11170,11170,11170,0
|
|
20231031,173100,10624336490,11170,11170,11170,11170,0
|
|
20231031,173000,10624336490,11170,11170,11170,11170,0
|
|
20231031,172900,10624336490,11170,11170,11170,11170,0
|
|
20231031,172800,10624336490,11170,11170,11170,11170,0
|
|
20231031,172700,10624336490,11170,11170,11170,11170,0
|
|
20231031,172600,10624336490,11170,11170,11170,11170,0
|
|
20231031,172500,10624336490,11170,11170,11170,11170,0
|
|
20231031,172400,10624336490,11170,11170,11170,11170,0
|
|
20231031,172300,10624336490,11170,11170,11170,11170,0
|
|
20231031,172200,10624336490,11170,11170,11170,11170,0
|
|
20231031,172100,10624336490,11170,11170,11170,11170,0
|
|
20231031,172000,10624336490,11170,11170,11170,11170,0
|
|
20231031,171900,10624336490,11170,11170,11170,11170,0
|
|
20231031,171800,10624336490,11170,11170,11170,11170,0
|
|
20231031,171700,10624336490,11170,11170,11170,11170,0
|
|
20231031,171600,10624336490,11170,11170,11170,11170,0
|
|
20231031,171500,10624336490,11170,11170,11170,11170,0
|
|
20231031,171400,10624336490,11170,11170,11170,11170,0
|
|
20231031,171300,10624336490,11170,11170,11170,11170,0
|
|
20231031,171200,10624336490,11170,11170,11170,11170,0
|
|
20231031,171100,10624336490,11170,11170,11170,11170,0
|
|
20231031,171000,10624336490,11170,11170,11170,11170,0
|
|
20231031,170900,10624336490,11170,11170,11170,11170,0
|
|
20231031,170800,10624336490,11170,11170,11170,11170,127949
|
|
20231031,170700,10624336490,11170,11170,11170,11170,0
|
|
20231031,170600,10624336490,11170,11170,11170,11170,0
|
|
20231031,170500,10624336490,11170,11170,11170,11170,0
|
|
20231031,170400,10624336490,11170,11170,11170,11170,0
|
|
20231031,170300,10624336490,11170,11170,11170,11170,0
|
|
20231031,170200,10624336490,11170,11170,11170,11170,0
|
|
20231031,170100,10624336490,11170,11170,11170,11170,0
|
|
20231031,170000,10624336490,11170,11170,11170,11170,0
|
|
20231031,165900,10624336490,11170,11170,11170,11170,0
|
|
20231031,165800,10624336490,11170,11170,11170,11170,0
|
|
20231031,165700,10624336490,11170,11170,11170,11170,0
|
|
20231031,165600,10624336490,11170,11170,11170,11170,0
|
|
20231031,165500,10624336490,11170,11170,11170,11170,0
|
|
20231031,165400,10624336490,11170,11170,11170,11170,0
|
|
20231031,165300,10624336490,11170,11170,11170,11170,0
|
|
20231031,165200,10624336490,11170,11170,11170,11170,0
|
|
20231031,165100,10624336490,11170,11170,11170,11170,0
|
|
20231031,165000,10624336490,11170,11170,11170,11170,0
|
|
20231031,164900,10624336490,11170,11170,11170,11170,0
|
|
20231031,164800,10624336490,11170,11170,11170,11170,0
|
|
20231031,164700,10624336490,11170,11170,11170,11170,0
|
|
20231031,164600,10624336490,11170,11170,11170,11170,0
|
|
20231031,164500,10624336490,11170,11170,11170,11170,0
|
|
20231031,164400,10624336490,11170,11170,11170,11170,0
|
|
20231031,164300,10624336490,11170,11170,11170,11170,0
|
|
20231031,164200,10624336490,11170,11170,11170,11170,0
|
|
20231031,164100,10624336490,11170,11170,11170,11170,0
|
|
20231031,164000,10624336490,11170,11170,11170,11170,0
|
|
20231031,163900,10624336490,11170,11170,11170,11170,0
|
|
20231031,163800,10624336490,11170,11170,11170,11170,127949
|
|
20231031,163700,10624336490,11170,11170,11170,11170,0
|
|
20231031,163600,10624336490,11170,11170,11170,11170,0
|
|
20231031,163500,10624336490,11170,11170,11170,11170,0
|
|
20231031,163400,10624336490,11170,11170,11170,11170,0
|
|
20231031,163300,10624336490,11170,11170,11170,11170,0
|
|
20231031,163200,10624336490,11170,11170,11170,11170,0
|
|
20231031,163100,10624336490,11170,11170,11170,11170,0
|
|
20231031,163000,10624336490,11170,11170,11170,11170,0
|
|
20231031,162900,10624336490,11170,11170,11170,11170,0
|
|
20231031,162800,10624336490,11170,11170,11170,11170,0
|
|
20231031,162700,10624336490,11170,11170,11170,11170,0
|
|
20231031,162600,10624336490,11170,11170,11170,11170,0
|
|
20231031,162500,10624336490,11170,11170,11170,11170,0
|
|
20231031,162400,10624336490,11170,11170,11170,11170,0
|
|
20231031,162300,10624336490,11170,11170,11170,11170,0
|
|
20231031,162200,10624336490,11170,11170,11170,11170,0
|
|
20231031,162100,10624336490,11170,11170,11170,11170,0
|
|
20231031,162000,10624336490,11170,11170,11170,11170,0
|
|
20231031,161900,10624336490,11170,11170,11170,11170,0
|
|
20231031,161800,10624336490,11170,11170,11170,11170,0
|
|
20231031,161700,10624336490,11170,11170,11170,11170,0
|
|
20231031,161600,10624336490,11170,11170,11170,11170,0
|
|
20231031,161500,10624336490,11170,11170,11170,11170,0
|
|
20231031,161400,10624336490,11170,11170,11170,11170,0
|
|
20231031,161300,10624336490,11170,11170,11170,11170,0
|
|
20231031,161200,10624336490,11170,11170,11170,11170,0
|
|
20231031,161100,10624336490,11170,11170,11170,11170,0
|
|
20231031,161000,10624336490,11170,11170,11170,11170,0
|
|
20231031,160900,10624336490,11170,11170,11170,11170,0
|
|
20231031,160800,10624336490,11170,11170,11170,11170,127949
|
|
20231031,160700,10624336490,11170,11170,11170,11170,0
|
|
20231031,160600,10624336490,11170,11170,11170,11170,0
|
|
20231031,160500,10624336490,11170,11170,11170,11170,0
|
|
20231031,160400,10624336490,11170,11170,11170,11170,0
|
|
20231031,160300,10624336490,11170,11170,11170,11170,0
|
|
20231031,160200,10624336490,11170,11170,11170,11170,0
|
|
20231031,160100,10624336490,11170,11170,11170,11170,0
|
|
20231031,160000,10624336490,11170,11170,11170,11170,0
|
|
20231031,155900,10624336490,11170,11170,11170,11170,0
|
|
20231031,155800,10624336490,11170,11170,11170,11170,0
|
|
20231031,155700,10624336490,11170,11170,11170,11170,0
|
|
20231031,155600,10624336490,11170,11170,11170,11170,0
|
|
20231031,155500,10624336490,11170,11170,11170,11170,0
|
|
20231031,155400,10624336490,11170,11170,11170,11170,0
|
|
20231031,155300,10624336490,11170,11170,11170,11170,0
|
|
20231031,155200,10624336490,11170,11170,11170,11170,0
|
|
20231031,155100,10624336490,11170,11170,11170,11170,0
|
|
20231031,155000,10624336490,11170,11170,11170,11170,0
|
|
20231031,154900,10624336490,11170,11170,11170,11170,0
|
|
20231031,154800,10624336490,11170,11170,11170,11170,0
|
|
20231031,154700,10624336490,11170,11170,11170,11170,0
|
|
20231031,154600,10624336490,11170,11170,11170,11170,0
|
|
20231031,154500,10624336490,11170,11170,11170,11170,0
|
|
20231031,154400,10624336490,11170,11170,11170,11170,0
|
|
20231031,154300,10624336490,11170,11170,11170,11170,0
|
|
20231031,154200,10624336490,11170,11170,11170,11170,0
|
|
20231031,154100,10624336490,11170,11170,11170,11170,0
|
|
20231031,154000,10624336490,11170,11170,11170,11170,0
|
|
20231031,153900,10624336490,11170,11170,11170,11170,0
|
|
20231031,153800,10624336490,11170,11170,11170,11170,127949
|
|
20231031,153700,10624336490,11170,11170,11170,11170,0
|
|
20231031,153600,10624336490,11170,11170,11170,11170,0
|
|
20231031,153500,10624336490,11170,11170,11170,11170,0
|
|
20231031,153400,10624336490,11170,11170,11170,11170,0
|
|
20231031,153300,10624336490,11170,11170,11170,11170,0
|
|
20231031,153200,10624336490,11170,11170,11170,11170,0
|
|
20231031,153100,10624336490,11170,11170,11170,11170,0
|
|
20231031,153000,10624336490,11170,11170,11170,11170,127949
|
|
20231031,152900,9195146160,11180,11180,11180,11180,0
|
|
20231031,152800,9195146160,11180,11180,11180,11180,0
|
|
20231031,152700,9195146160,11180,11180,11180,11180,0
|
|
20231031,152600,9195146160,11180,11180,11180,11180,0
|
|
20231031,152500,9195146160,11180,11180,11180,11180,0
|
|
20231031,152400,9195146160,11180,11180,11180,11180,0
|
|
20231031,152300,9195146160,11180,11180,11180,11180,0
|
|
20231031,152200,9195146160,11180,11180,11180,11180,0
|
|
20231031,152100,9195146160,11180,11180,11180,11180,0
|
|
20231031,152000,9195146160,11180,11180,11180,11180,0
|
|
20231031,151900,9195146160,11180,11160,11180,11150,3222
|
|
20231031,151800,9159185730,11160,11150,11160,11140,2637
|
|
20231031,151700,9129780920,11150,11160,11170,11140,5946
|
|
20231031,151600,9063496660,11170,11160,11170,11160,1826
|
|
20231031,151500,9043105490,11170,11150,11170,11140,4680
|
|
20231031,151400,8990903940,11150,11150,11150,11140,2547
|
|
20231031,151300,8962510960,11150,11130,11150,11130,31846
|
|
20231031,151200,8607772280,11140,11140,11140,11130,2885
|
|
20231031,151100,8575646160,11130,11140,11140,11130,3054
|
|
20231031,151000,8541642000,11140,11140,11140,11130,4838
|
|
20231031,150900,8487784540,11140,11140,11140,11130,1239
|
|
20231031,150800,8473986710,11130,11140,11140,11130,2341
|
|
20231031,150700,8447915220,11140,11140,11140,11130,2033
|
|
20231031,150600,8425278330,11140,11130,11140,11130,2310
|
|
20231031,150500,8399547270,11130,11130,11140,11130,2117
|
|
20231031,150400,8375975940,11130,11130,11140,11130,1200
|
|
20231031,150300,8362611520,11140,11130,11140,11130,1749
|
|
20231031,150200,8343132210,11140,11140,11140,11130,708
|
|
20231031,150100,8335247330,11130,11130,11140,11130,1474
|
|
20231031,150000,8318837220,11140,11130,11140,11120,1911
|
|
20231031,145900,8297566560,11130,11140,11140,11120,3924
|
|
20231031,145800,8253887460,11130,11130,11140,11130,2361
|
|
20231031,145700,8227594580,11130,11130,11140,11130,1473
|
|
20231031,145600,8211195200,11130,11140,11140,11130,1812
|
|
20231031,145500,8191023110,11140,11130,11140,11130,2847
|
|
20231031,145400,8159330610,11140,11130,11140,11130,2234
|
|
20231031,145300,8134462110,11140,11130,11140,11130,880
|
|
20231031,145200,8124663680,11140,11130,11140,11130,1545
|
|
20231031,145100,8107461940,11130,11130,11140,11130,1565
|
|
20231031,145000,8090042340,11130,11140,11140,11130,620
|
|
20231031,144900,8083140580,11130,11140,11140,11130,926
|
|
20231031,144800,8072832200,11130,11130,11140,11130,476
|
|
20231031,144700,8067533250,11130,11140,11140,11130,3101
|
|
20231031,144600,8032997560,11140,11130,11140,11130,1049
|
|
20231031,144500,8021320020,11130,11130,11140,11130,827
|
|
20231031,144400,8012114430,11130,11140,11140,11130,813
|
|
20231031,144300,8003064050,11130,11140,11140,11130,908
|
|
20231031,144200,7992956080,11130,11130,11140,11130,774
|
|
20231031,144100,7984340060,11130,11130,11140,11130,1698
|
|
20231031,144000,7965440680,11130,11130,11140,11130,1111
|
|
20231031,143900,7953073030,11140,11130,11140,11130,503
|
|
20231031,143800,7947472820,11130,11130,11140,11130,624
|
|
20231031,143700,7940525920,11140,11130,11140,11130,1261
|
|
20231031,143600,7926489120,11140,11150,11150,11130,18323
|
|
20231031,143500,7722370030,11140,11140,11150,11140,948
|
|
20231031,143400,7711807810,11150,11140,11150,11140,1655
|
|
20231031,143300,7693368850,11140,11150,11150,11140,1797
|
|
20231031,143200,7673348940,11150,11140,11150,11140,622
|
|
20231031,143100,7666418510,11140,11150,11150,11140,1119
|
|
20231031,143000,7653947140,11140,11140,11150,11140,825
|
|
20231031,142900,7644753720,11150,11150,11150,11140,1449
|
|
20231031,142800,7628610590,11150,11150,11150,11140,1499
|
|
20231031,142700,7611903530,11150,11140,11150,11140,382
|
|
20231031,142600,7607647150,11150,11150,11150,11140,725
|
|
20231031,142500,7599568860,11140,11140,11150,11140,642
|
|
20231031,142400,7592414410,11150,11150,11150,11140,630
|
|
20231031,142300,7585394290,11150,11150,11150,11140,2156
|
|
20231031,142200,7561360270,11140,11150,11150,11140,1276
|
|
20231031,142100,7547143350,11140,11150,11150,11140,620
|
|
20231031,142000,7540235550,11140,11150,11150,11140,1410
|
|
20231031,141900,7524516640,11150,11140,11150,11140,734
|
|
20231031,141800,7516337330,11150,11140,11150,11140,228
|
|
20231031,141700,7513796800,11140,11150,11150,11140,903
|
|
20231031,141600,7503732350,11140,11150,11160,11140,16067
|
|
20231031,141500,7324585590,11150,11160,11160,11150,328
|
|
20231031,141400,7320925660,11160,11150,11160,11150,1222
|
|
20231031,141300,7307292680,11150,11150,11160,11150,360
|
|
20231031,141200,7303277270,11160,11160,11160,11150,485
|
|
20231031,141100,7297869450,11160,11160,11160,11150,205
|
|
20231031,141000,7295582620,11160,11150,11160,11150,546
|
|
20231031,140900,7289492710,11150,11150,11160,11150,3462
|
|
20231031,140800,7250889660,11160,11160,11160,11150,144
|
|
20231031,140700,7249283900,11160,11160,11160,11150,731
|
|
20231031,140600,7241130530,11150,11150,11160,11150,459
|
|
20231031,140500,7236009410,11150,11140,11160,11140,12621
|
|
20231031,140400,7095276690,11150,11150,11150,11140,551
|
|
20231031,140300,7089133140,11150,11150,11150,11140,471
|
|
20231031,140200,7083885170,11140,11160,11160,11140,1602
|
|
20231031,140100,7066024110,11160,11160,11160,11150,10934
|
|
20231031,140000,6944106920,11150,11160,11160,11150,372
|
|
20231031,135900,6939958740,11160,11150,11160,11150,1504
|
|
20231031,135800,6923177640,11160,11160,11160,11150,879
|
|
20231031,135700,6913372670,11150,11150,11160,11150,652
|
|
20231031,135600,6906101580,11150,11150,11160,11150,526
|
|
20231031,135500,6900236330,11150,11160,11160,11150,714
|
|
20231031,135400,6892272900,11160,11150,11160,11150,376
|
|
20231031,135300,6888080360,11160,11150,11160,11150,810
|
|
20231031,135200,6879045920,11160,11160,11160,11150,338
|
|
20231031,135100,6875275080,11160,11150,11160,11150,6070
|
|
20231031,135000,6807556890,11160,11160,11160,11150,74
|
|
20231031,134900,6806731440,11160,11160,11160,11150,464
|
|
20231031,134800,6801555680,11160,11150,11160,11150,1498
|
|
20231031,134700,6784846630,11150,11150,11160,11150,112
|
|
20231031,134600,6783597490,11160,11150,11160,11150,1313
|
|
20231031,134500,6768955560,11150,11160,11160,11150,250
|
|
20231031,134400,6766167610,11160,11150,11160,11150,466
|
|
20231031,134300,6760970240,11150,11150,11160,11150,855
|
|
20231031,134200,6751434780,11160,11150,11160,11150,329
|
|
20231031,134100,6747766300,11160,11160,11160,11150,2190
|
|
20231031,134000,6723333840,11160,11150,11160,11150,214
|
|
20231031,133900,6720946350,11150,11150,11160,11150,532
|
|
20231031,133800,6715014450,11150,11160,11160,11150,633
|
|
20231031,133700,6707951960,11160,11160,11160,11150,438
|
|
20231031,133600,6703066410,11160,11160,11160,11150,634
|
|
20231031,133500,6695991200,11160,11160,11170,11160,2549
|
|
20231031,133400,6667543590,11170,11170,11170,11160,596
|
|
20231031,133300,6660889720,11170,11170,11170,11160,4327
|
|
20231031,133200,6612557890,11160,11160,11170,11160,1634
|
|
20231031,133100,6594321800,11170,11170,11170,11160,244
|
|
20231031,133000,6591596930,11160,11160,11170,11160,650
|
|
20231031,132900,6584342300,11170,11170,11170,11160,285
|
|
20231031,132800,6581159380,11160,11170,11170,11160,1002
|
|
20231031,132700,6569970040,11160,11170,11170,11160,777
|
|
20231031,132600,6561298090,11170,11170,11170,11170,53
|
|
20231031,132500,6560706080,11170,11170,11170,11160,392
|
|
20231031,132400,6556329800,11170,11170,11170,11160,145
|
|
20231031,132300,6554710380,11160,11160,11170,11160,1787
|
|
20231031,132200,6534753010,11160,11170,11170,11160,318
|
|
20231031,132100,6531201410,11160,11170,11170,11160,273
|
|
20231031,132000,6528154590,11170,11170,11170,11160,374
|
|
20231031,131900,6523979660,11170,11150,11170,11140,13689
|
|
20231031,131800,6371315730,11140,11150,11150,11140,457
|
|
20231031,131700,6366224660,11140,11140,11150,11140,3802
|
|
20231031,131600,6323834440,11140,11140,11150,11140,726
|
|
20231031,131500,6315744610,11140,11140,11150,11140,300
|
|
20231031,131400,6312402450,11150,11150,11150,11140,469
|
|
20231031,131300,6307176150,11150,11150,11150,11140,457
|
|
20231031,131200,6302083710,11150,11150,11150,11140,164
|
|
20231031,131100,6300255970,11150,11150,11150,11140,404
|
|
20231031,131000,6295754440,11140,11150,11150,11140,391
|
|
20231031,130900,6291396640,11150,11140,11150,11140,1583
|
|
20231031,130800,6273751630,11140,11140,11150,11140,63
|
|
20231031,130700,6273049300,11140,11140,11150,11140,613
|
|
20231031,130600,6266218810,11150,11150,11150,11140,582
|
|
20231031,130500,6259734270,11150,11140,11150,11140,439
|
|
20231031,130400,6254843630,11140,11140,11150,11140,1345
|
|
20231031,130300,6239854660,11150,11140,11150,11140,132
|
|
20231031,130200,6238383090,11150,11140,11150,11130,8744
|
|
20231031,130100,6140976170,11140,11140,11140,11130,169
|
|
20231031,130000,6139093520,11130,11130,11140,11130,312
|
|
20231031,125900,6135620670,11140,11140,11140,11130,1272
|
|
20231031,125800,6121462230,11140,11140,11140,11140,1309
|
|
20231031,125700,6106879970,11130,11140,11140,11130,781
|
|
20231031,125600,6098186400,11130,11130,11130,11130,48
|
|
20231031,125500,6097652160,11140,11130,11140,11130,3842
|
|
20231031,125400,6054857440,11140,11140,11140,11130,117
|
|
20231031,125300,6053555180,11130,11130,11140,11130,369
|
|
20231031,125200,6049447550,11130,11130,11140,11130,483
|
|
20231031,125100,6044070310,11140,11140,11140,11130,320
|
|
20231031,125000,6040506040,11130,11140,11140,11130,5483
|
|
20231031,124900,5979480150,11140,11140,11140,11140,1297
|
|
20231031,124800,5965031570,11140,11140,11140,11130,1022
|
|
20231031,124700,5953649180,11140,11130,11140,11130,1906
|
|
20231031,124600,5932434000,11140,11140,11140,11130,561
|
|
20231031,124500,5926186830,11140,11140,11140,11130,597
|
|
20231031,124400,5919541180,11140,11150,11150,11140,3300
|
|
20231031,124300,5882747420,11150,11160,11160,11140,2307
|
|
20231031,124200,5857040180,11160,11160,11160,11160,4
|
|
20231031,124100,5856995540,11150,11160,11160,11150,591
|
|
20231031,124000,5850403880,11150,11160,11160,11150,300
|
|
20231031,123900,5847057180,11160,11140,11160,11140,5405
|
|
20231031,123800,5786837670,11130,11130,11130,11130,1188
|
|
20231031,123700,5773615230,11140,11140,11140,11140,284
|
|
20231031,123600,5770451470,11140,11140,11140,11130,412
|
|
20231031,123500,5765864300,11140,11140,11160,11140,12143
|
|
20231031,123400,5630506080,11140,11140,11150,11140,698
|
|
20231031,123300,5622727370,11140,11140,11140,11140,263
|
|
20231031,123200,5619797550,11140,11140,11140,11140,359
|
|
20231031,123100,5615798290,11150,11140,11150,11140,684
|
|
20231031,123000,5608175750,11150,11150,11150,11140,145
|
|
20231031,122900,5606559890,11150,11150,11150,11140,299
|
|
20231031,122800,5603228690,11150,11150,11150,11140,455
|
|
20231031,122700,5598156770,11140,11140,11150,11140,2410
|
|
20231031,122600,5571308070,11150,11150,11150,11140,1438
|
|
20231031,122500,5555285260,11140,11160,11160,11140,969
|
|
20231031,122400,5544477530,11150,11150,11150,11150,567
|
|
20231031,122300,5538155480,11150,11150,11160,11150,133
|
|
20231031,122200,5536672510,11150,11160,11160,11150,2302
|
|
20231031,122100,5511003650,11160,11150,11160,11150,240
|
|
20231031,122000,5508327310,11150,11160,11160,11150,1022
|
|
20231031,121900,5496926970,11150,11160,11160,11150,1165
|
|
20231031,121800,5483934470,11160,11150,11160,11150,3738
|
|
20231031,121700,5442250120,11160,11160,11160,11150,4267
|
|
20231031,121600,5394635540,11160,11150,11160,11150,290
|
|
20231031,121500,5391400630,11160,11150,11160,11150,529
|
|
20231031,121400,5385501610,11150,11150,11160,11150,115
|
|
20231031,121300,5384219340,11150,11150,11160,11150,756
|
|
20231031,121200,5375788420,11160,11170,11170,11150,1443
|
|
20231031,121100,5359696150,11160,11160,11170,11160,1793
|
|
20231031,121000,5339685850,11160,11170,11170,11160,1459
|
|
20231031,120900,5323401990,11170,11160,11170,11160,304
|
|
20231031,120800,5320008190,11160,11160,11170,11160,806
|
|
20231031,120700,5311008640,11160,11160,11170,11160,749
|
|
20231031,120600,5302647620,11170,11170,11170,11160,862
|
|
20231031,120500,5293026610,11170,11170,11170,11160,1208
|
|
20231031,120400,5279540130,11170,11170,11170,11160,4535
|
|
20231031,120300,5228888850,11160,11160,11170,11160,3934
|
|
20231031,120200,5184950940,11160,11160,11170,11160,95
|
|
20231031,120100,5183890330,11160,11170,11170,11160,763
|
|
20231031,120000,5175373810,11170,11160,11170,11160,325
|
|
20231031,115900,5171746140,11170,11170,11170,11160,498
|
|
20231031,115800,5166187310,11170,11180,11180,11160,593
|
|
20231031,115700,5159562920,11170,11180,11180,11170,320
|
|
20231031,115600,5155988400,11170,11170,11180,11160,465
|
|
20231031,115500,5150795170,11170,11170,11180,11170,1016
|
|
20231031,115400,5139444840,11170,11160,11180,11160,5737
|
|
20231031,115300,5075363800,11170,11160,11170,11160,115
|
|
20231031,115200,5074080310,11160,11170,11170,11160,617
|
|
20231031,115100,5067193010,11170,11190,11190,11170,1179
|
|
20231031,115000,5054019710,11180,11180,11190,11180,527
|
|
20231031,114900,5048127610,11180,11180,11190,11180,783
|
|
20231031,114800,5039372200,11190,11190,11190,11180,299
|
|
20231031,114700,5036027320,11190,11180,11190,11180,319
|
|
20231031,114600,5032460740,11180,11190,11190,11180,493
|
|
20231031,114500,5026947300,11180,11180,11190,11180,502
|
|
20231031,114400,5021334850,11180,11190,11190,11180,191
|
|
20231031,114300,5019199370,11180,11200,11200,11180,2984
|
|
20231031,114200,4985808100,11190,11190,11200,11190,1137
|
|
20231031,114100,4973083850,11200,11200,11200,11190,8274
|
|
20231031,114000,4880416260,11200,11220,11220,11200,816
|
|
20231031,113900,4871268830,11210,11220,11220,11210,2905
|
|
20231031,113800,4838685420,11210,11220,11220,11210,272
|
|
20231031,113700,4835636210,11210,11220,11220,11210,489
|
|
20231031,113600,4830153000,11220,11210,11220,11210,1114
|
|
20231031,113500,4817663190,11210,11210,11220,11210,998
|
|
20231031,113400,4806474780,11210,11220,11220,11210,490
|
|
20231031,113300,4800980110,11210,11220,11220,11210,732
|
|
20231031,113200,4792774140,11210,11220,11220,11210,2384
|
|
20231031,113100,4766048150,11210,11220,11220,11210,599
|
|
20231031,113000,4759331290,11210,11210,11220,11210,392
|
|
20231031,112900,4754936860,11210,11210,11220,11200,2169
|
|
20231031,112800,4730608020,11220,11220,11220,11200,1126
|
|
20231031,112700,4717984100,11210,11210,11220,11210,253
|
|
20231031,112600,4715147870,11210,11220,11220,11210,818
|
|
20231031,112500,4705976340,11210,11220,11220,11210,758
|
|
20231031,112400,4697472600,11220,11230,11230,11210,1961
|
|
20231031,112300,4675483650,11230,11220,11230,11210,277
|
|
20231031,112200,4672376290,11220,11230,11230,11210,633
|
|
20231031,112100,4665272770,11220,11220,11230,11210,5952
|
|
20231031,112000,4598498400,11220,11230,11230,11220,317
|
|
20231031,111900,4594941650,11230,11250,11250,11230,5702
|
|
20231031,111800,4530888730,11250,11250,11250,11240,898
|
|
20231031,111700,4520794820,11240,11250,11250,11240,512
|
|
20231031,111600,4515039640,11240,11240,11250,11240,465
|
|
20231031,111500,4509812950,11240,11250,11250,11230,2533
|
|
20231031,111400,4481345210,11250,11240,11250,11240,1398
|
|
20231031,111300,4465631380,11250,11250,11260,11240,1942
|
|
20231031,111200,4443786040,11260,11250,11260,11250,825
|
|
20231031,111100,4434503320,11260,11260,11260,11260,9
|
|
20231031,111000,4434401980,11250,11260,11260,11250,521
|
|
20231031,110900,4428540310,11260,11260,11260,11250,221
|
|
20231031,110800,4426052280,11260,11260,11260,11250,3370
|
|
20231031,110700,4388108390,11270,11260,11270,11260,415
|
|
20231031,110600,4383435190,11270,11270,11270,11260,362
|
|
20231031,110500,4379356660,11270,11270,11270,11260,1679
|
|
20231031,110400,4360434780,11270,11270,11280,11270,5279
|
|
20231031,110300,4300940350,11270,11270,11270,11260,441
|
|
20231031,110200,4295973000,11270,11260,11270,11260,18
|
|
20231031,110100,4295770210,11260,11250,11260,11250,5629
|
|
20231031,110000,4232391250,11260,11240,11260,11240,2720
|
|
20231031,105900,4201791400,11250,11250,11250,11250,1714
|
|
20231031,105800,4182508900,11250,11260,11260,11250,4303
|
|
20231031,105700,4134099420,11260,11260,11260,11250,241
|
|
20231031,105600,4131385780,11260,11260,11260,11250,949
|
|
20231031,105500,4120708620,11260,11250,11260,11250,74
|
|
20231031,105400,4119875720,11260,11260,11260,11250,526
|
|
20231031,105300,4113955460,11260,11250,11260,11250,666
|
|
20231031,105200,4106462700,11260,11250,11260,11250,4798
|
|
20231031,105100,4052479970,11250,11240,11250,11230,20436
|
|
20231031,105000,3822786140,11240,11240,11250,11240,1417
|
|
20231031,104900,3806858930,11240,11230,11240,11220,1511
|
|
20231031,104800,3789889790,11230,11230,11230,11220,278
|
|
20231031,104700,3786768860,11230,11230,11230,11220,519
|
|
20231031,104600,3780942900,11230,11240,11240,11220,1080
|
|
20231031,104500,3768819910,11240,11220,11250,11210,7973
|
|
20231031,104400,3679220670,11210,11200,11210,11200,868
|
|
20231031,104300,3669496490,11200,11200,11210,11200,1646
|
|
20231031,104200,3651056490,11210,11230,11230,11200,3638
|
|
20231031,104100,3610274190,11220,11230,11230,11220,544
|
|
20231031,104000,3604170320,11230,11220,11230,11220,513
|
|
20231031,103900,3598414350,11210,11180,11220,11180,7923
|
|
20231031,103800,3509629910,11190,11200,11200,11190,431
|
|
20231031,103700,3504805670,11190,11200,11200,11190,721
|
|
20231031,103600,3496737510,11190,11190,11200,11190,2122
|
|
20231031,103500,3472990360,11190,11190,11190,11180,419
|
|
20231031,103400,3468305120,11180,11210,11210,11180,5829
|
|
20231031,103300,3403024910,11210,11210,11210,11200,1269
|
|
20231031,103200,3388804510,11220,11210,11220,11210,411
|
|
20231031,103100,3384197020,11210,11220,11230,11210,645
|
|
20231031,103000,3376964070,11220,11220,11230,11210,2291
|
|
20231031,102900,3351256290,11210,11200,11210,11190,2460
|
|
20231031,102800,3323690290,11200,11190,11200,11190,2779
|
|
20231031,102700,3292591740,11190,11180,11190,11170,2436
|
|
20231031,102600,3265357000,11170,11180,11180,11170,1078
|
|
20231031,102500,3253314400,11170,11180,11180,11170,1428
|
|
20231031,102400,3237354700,11170,11170,11180,11170,686
|
|
20231031,102300,3229690610,11170,11180,11180,11170,1451
|
|
20231031,102200,3213474910,11180,11180,11180,11170,774
|
|
20231031,102100,3204822300,11190,11180,11190,11170,3248
|
|
20231031,102000,3168534770,11190,11200,11200,11170,441
|
|
20231031,101900,3163605020,11190,11210,11210,11180,7115
|
|
20231031,101800,3083925240,11210,11200,11210,11200,852
|
|
20231031,101700,3074379840,11210,11210,11210,11200,354
|
|
20231031,101600,3070414530,11210,11200,11210,11200,1300
|
|
20231031,101500,3055852900,11200,11210,11210,11200,741
|
|
20231031,101400,3047546870,11210,11210,11210,11200,677
|
|
20231031,101300,3039963090,11210,11220,11220,11210,294
|
|
20231031,101200,3036667260,11200,11180,11220,11180,2571
|
|
20231031,101100,3007884530,11180,11180,11190,11170,2583
|
|
20231031,101000,2979020700,11190,11180,11200,11180,3441
|
|
20231031,100900,2940549300,11180,11170,11180,11160,1481
|
|
20231031,100800,2924010520,11170,11160,11170,11150,2730
|
|
20231031,100700,2893544440,11160,11170,11170,11150,576
|
|
20231031,100600,2887118050,11170,11170,11170,11170,271
|
|
20231031,100500,2884090980,11160,11160,11160,11160,517
|
|
20231031,100400,2878321260,11160,11140,11160,11140,2797
|
|
20231031,100300,2847135930,11140,11150,11150,11140,1538
|
|
20231031,100200,2830000440,11150,11150,11150,11140,872
|
|
20231031,100100,2820279970,11150,11150,11160,11140,1260
|
|
20231031,100000,2806242350,11150,11150,11150,11140,931
|
|
20231031,095900,2795864680,11140,11130,11150,11130,2346
|
|
20231031,095800,2769728860,11130,11130,11140,11130,755
|
|
20231031,095700,2761325560,11140,11130,11140,11130,1022
|
|
20231031,095600,2749948240,11130,11120,11140,11110,20479
|
|
20231031,095500,2522177520,11110,11110,11120,11110,761
|
|
20231031,095400,2513722710,11120,11120,11120,11110,1555
|
|
20231031,095300,2496442520,11120,11130,11140,11110,2479
|
|
20231031,095200,2468888490,11130,11130,11140,11120,1139
|
|
20231031,095100,2456212510,11140,11140,11140,11120,1149
|
|
20231031,095000,2443425510,11140,11120,11140,11110,1382
|
|
20231031,094900,2428053600,11120,11130,11140,11110,735
|
|
20231031,094800,2419879870,11130,11130,11140,11110,3261
|
|
20231031,094700,2383596800,11130,11150,11160,11130,3932
|
|
20231031,094600,2339782090,11150,11180,11190,11150,18919
|
|
20231031,094500,2128305260,11180,11190,11190,11180,4065
|
|
20231031,094400,2082820080,11200,11200,11210,11200,4879
|
|
20231031,094300,2028174990,11210,11220,11220,11200,2621
|
|
20231031,094200,1998815680,11210,11200,11230,11200,2602
|
|
20231031,094100,1969603350,11220,11210,11230,11200,2396
|
|
20231031,094000,1942726390,11210,11220,11230,11200,5741
|
|
20231031,093900,1878374180,11220,11240,11240,11220,1798
|
|
20231031,093800,1858187120,11240,11220,11240,11220,197
|
|
20231031,093700,1855975430,11240,11240,11240,11230,3307
|
|
20231031,093600,1818831110,11250,11250,11250,11230,2498
|
|
20231031,093500,1790752770,11230,11240,11250,11230,3674
|
|
20231031,093400,1749457010,11240,11260,11260,11240,1378
|
|
20231031,093300,1733967410,11260,11260,11260,11240,2258
|
|
20231031,093200,1708561660,11260,11240,11260,11230,2688
|
|
20231031,093100,1678330050,11260,11260,11260,11240,1386
|
|
20231031,093000,1662739340,11250,11250,11260,11240,6259
|
|
20231031,092900,1592325420,11260,11250,11260,11250,1520
|
|
20231031,092800,1575224260,11250,11260,11270,11250,1278
|
|
20231031,092700,1560834830,11270,11260,11270,11260,2416
|
|
20231031,092600,1533626970,11260,11270,11270,11260,3452
|
|
20231031,092500,1494749340,11260,11270,11270,11260,634
|
|
20231031,092400,1487607720,11270,11280,11280,11250,6453
|
|
20231031,092300,1414913840,11270,11270,11280,11270,715
|
|
20231031,092200,1406854110,11270,11270,11280,11270,456
|
|
20231031,092100,1401714670,11280,11270,11280,11270,732
|
|
20231031,092000,1393463140,11280,11270,11280,11270,1527
|
|
20231031,091900,1376245450,11270,11260,11270,11260,2574
|
|
20231031,091800,1347236550,11260,11280,11280,11260,1839
|
|
20231031,091700,1326500830,11280,11280,11290,11270,1858
|
|
20231031,091600,1305538540,11280,11260,11280,11250,3716
|
|
20231031,091500,1263678760,11270,11270,11270,11260,1693
|
|
20231031,091400,1244607850,11280,11290,11290,11270,2054
|
|
20231031,091300,1221442810,11290,11290,11290,11280,2902
|
|
20231031,091200,1188701980,11290,11290,11290,11270,9529
|
|
20231031,091100,1081217720,11290,11270,11290,11260,5093
|
|
20231031,091000,1023811000,11270,11270,11280,11260,2142
|
|
20231031,090900,999689030,11270,11280,11290,11270,1308
|
|
20231031,090800,984936710,11270,11260,11290,11250,9872
|
|
20231031,090700,873696170,11250,11280,11280,11250,2890
|
|
20231031,090600,841126620,11280,11290,11290,11270,3798
|
|
20231031,090500,798275780,11290,11290,11300,11280,6376
|
|
20231031,090400,726300690,11290,11290,11300,11280,6402
|
|
20231031,090300,654048600,11290,11260,11290,11250,7182
|
|
20231031,090200,573111240,11260,11220,11270,11220,13133
|
|
20231031,090100,425353940,11240,11200,11250,11190,7218
|
|
20231031,090000,344367600,11200,11250,11250,11180,30647
|