611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,190800,131753664225,2890,2890,2890,2890,254511
|
|
20231031,190700,131753664225,2890,2890,2890,2890,0
|
|
20231031,190600,131753664225,2890,2890,2890,2890,0
|
|
20231031,190500,131753664225,2890,2890,2890,2890,0
|
|
20231031,190400,131753664225,2890,2890,2890,2890,0
|
|
20231031,190300,131753664225,2890,2890,2890,2890,0
|
|
20231031,190200,131753664225,2890,2890,2890,2890,0
|
|
20231031,190100,131753664225,2890,2890,2890,2890,0
|
|
20231031,190000,131753664225,2890,2890,2890,2890,0
|
|
20231031,185900,131753664225,2890,2890,2890,2890,0
|
|
20231031,185800,131753664225,2890,2890,2890,2890,0
|
|
20231031,185700,131753664225,2890,2890,2890,2890,0
|
|
20231031,185600,131753664225,2890,2890,2890,2890,0
|
|
20231031,185500,131753664225,2890,2890,2890,2890,0
|
|
20231031,185400,131753664225,2890,2890,2890,2890,0
|
|
20231031,185300,131753664225,2890,2890,2890,2890,0
|
|
20231031,185200,131753664225,2890,2890,2890,2890,0
|
|
20231031,185100,131753664225,2890,2890,2890,2890,0
|
|
20231031,185000,131753664225,2890,2890,2890,2890,0
|
|
20231031,184900,131753664225,2890,2890,2890,2890,0
|
|
20231031,184800,131753664225,2890,2890,2890,2890,0
|
|
20231031,184700,131753664225,2890,2890,2890,2890,0
|
|
20231031,184600,131753664225,2890,2890,2890,2890,0
|
|
20231031,184500,131753664225,2890,2890,2890,2890,0
|
|
20231031,184400,131753664225,2890,2890,2890,2890,0
|
|
20231031,184300,131753664225,2890,2890,2890,2890,0
|
|
20231031,184200,131753664225,2890,2890,2890,2890,0
|
|
20231031,184100,131753664225,2890,2890,2890,2890,0
|
|
20231031,184000,131753664225,2890,2890,2890,2890,0
|
|
20231031,183900,131753664225,2890,2890,2890,2890,0
|
|
20231031,183800,131753664225,2890,2890,2890,2890,254511
|
|
20231031,183700,131753664225,2890,2890,2890,2890,0
|
|
20231031,183600,131753664225,2890,2890,2890,2890,0
|
|
20231031,183500,131753664225,2890,2890,2890,2890,0
|
|
20231031,183400,131753664225,2890,2890,2890,2890,0
|
|
20231031,183300,131753664225,2890,2890,2890,2890,0
|
|
20231031,183200,131753664225,2890,2890,2890,2890,0
|
|
20231031,183100,131753664225,2890,2890,2890,2890,0
|
|
20231031,183000,131753664225,2890,2890,2890,2890,0
|
|
20231031,182900,131753664225,2890,2890,2890,2890,0
|
|
20231031,182800,131753664225,2890,2890,2890,2890,0
|
|
20231031,182700,131753664225,2890,2890,2890,2890,0
|
|
20231031,182600,131753664225,2890,2890,2890,2890,0
|
|
20231031,182500,131753664225,2890,2890,2890,2890,0
|
|
20231031,182400,131753664225,2890,2890,2890,2890,0
|
|
20231031,182300,131753664225,2890,2890,2890,2890,0
|
|
20231031,182200,131753664225,2890,2890,2890,2890,0
|
|
20231031,182100,131753664225,2890,2890,2890,2890,0
|
|
20231031,182000,131753664225,2890,2890,2890,2890,0
|
|
20231031,181900,131753664225,2890,2890,2890,2890,0
|
|
20231031,181800,131753664225,2890,2890,2890,2890,0
|
|
20231031,181700,131753664225,2890,2890,2890,2890,0
|
|
20231031,181600,131753664225,2890,2890,2890,2890,0
|
|
20231031,181500,131753664225,2890,2890,2890,2890,0
|
|
20231031,181400,131753664225,2890,2890,2890,2890,0
|
|
20231031,181300,131753664225,2890,2890,2890,2890,0
|
|
20231031,181200,131753664225,2890,2890,2890,2890,0
|
|
20231031,181100,131753664225,2890,2890,2890,2890,0
|
|
20231031,181000,131753664225,2890,2890,2890,2890,0
|
|
20231031,180900,131753664225,2890,2890,2890,2890,0
|
|
20231031,180800,131753664225,2890,2890,2890,2890,254511
|
|
20231031,180700,131753664225,2890,2890,2890,2890,0
|
|
20231031,180600,131753664225,2890,2890,2890,2890,0
|
|
20231031,180500,131753664225,2890,2890,2890,2890,0
|
|
20231031,180400,131753664225,2890,2890,2890,2890,0
|
|
20231031,180300,131753664225,2890,2890,2890,2890,0
|
|
20231031,180200,131753664225,2890,2890,2890,2890,0
|
|
20231031,180100,131753664225,2890,2890,2890,2890,0
|
|
20231031,180000,131753664225,2890,2890,2890,2890,0
|
|
20231031,175900,131753664225,2890,2890,2890,2890,0
|
|
20231031,175800,131753664225,2890,2890,2890,2890,0
|
|
20231031,175700,131753664225,2890,2890,2890,2890,0
|
|
20231031,175600,131753664225,2890,2890,2890,2890,0
|
|
20231031,175500,131753664225,2890,2890,2890,2890,0
|
|
20231031,175400,131753664225,2890,2890,2890,2890,0
|
|
20231031,175300,131753664225,2890,2890,2890,2890,0
|
|
20231031,175200,131753664225,2890,2890,2890,2890,0
|
|
20231031,175100,131753664225,2890,2890,2890,2890,0
|
|
20231031,175000,131753664225,2890,2890,2890,2890,0
|
|
20231031,174900,131753664225,2890,2890,2890,2890,0
|
|
20231031,174800,131753664225,2890,2890,2890,2890,0
|
|
20231031,174700,131753664225,2890,2890,2890,2890,0
|
|
20231031,174600,131753664225,2890,2890,2890,2890,0
|
|
20231031,174500,131753664225,2890,2890,2890,2890,0
|
|
20231031,174400,131753664225,2890,2890,2890,2890,0
|
|
20231031,174300,131753664225,2890,2890,2890,2890,0
|
|
20231031,174200,131753664225,2890,2890,2890,2890,0
|
|
20231031,174100,131753664225,2890,2890,2890,2890,0
|
|
20231031,174000,131753664225,2890,2890,2890,2890,0
|
|
20231031,173900,131753664225,2890,2890,2890,2890,0
|
|
20231031,173800,131753664225,2890,2890,2890,2890,254511
|
|
20231031,173700,131753664225,2890,2890,2890,2890,0
|
|
20231031,173600,131753664225,2890,2890,2890,2890,0
|
|
20231031,173500,131753664225,2890,2890,2890,2890,0
|
|
20231031,173400,131753664225,2890,2890,2890,2890,0
|
|
20231031,173300,131753664225,2890,2890,2890,2890,0
|
|
20231031,173200,131753664225,2890,2890,2890,2890,0
|
|
20231031,173100,131753664225,2890,2890,2890,2890,0
|
|
20231031,173000,131753664225,2890,2890,2890,2890,0
|
|
20231031,172900,131753664225,2890,2890,2890,2890,0
|
|
20231031,172800,131753664225,2890,2890,2890,2890,0
|
|
20231031,172700,131753664225,2890,2890,2890,2890,0
|
|
20231031,172600,131753664225,2890,2890,2890,2890,0
|
|
20231031,172500,131753664225,2890,2890,2890,2890,0
|
|
20231031,172400,131753664225,2890,2890,2890,2890,0
|
|
20231031,172300,131753664225,2890,2890,2890,2890,0
|
|
20231031,172200,131753664225,2890,2890,2890,2890,0
|
|
20231031,172100,131753664225,2890,2890,2890,2890,0
|
|
20231031,172000,131753664225,2890,2890,2890,2890,0
|
|
20231031,171900,131753664225,2890,2890,2890,2890,0
|
|
20231031,171800,131753664225,2890,2890,2890,2890,0
|
|
20231031,171700,131753664225,2890,2890,2890,2890,0
|
|
20231031,171600,131753664225,2890,2890,2890,2890,0
|
|
20231031,171500,131753664225,2890,2890,2890,2890,0
|
|
20231031,171400,131753664225,2890,2890,2890,2890,0
|
|
20231031,171300,131753664225,2890,2890,2890,2890,0
|
|
20231031,171200,131753664225,2890,2890,2890,2890,0
|
|
20231031,171100,131753664225,2890,2890,2890,2890,0
|
|
20231031,171000,131753664225,2890,2890,2890,2890,0
|
|
20231031,170900,131753664225,2890,2890,2890,2890,0
|
|
20231031,170800,131753664225,2890,2890,2890,2890,254511
|
|
20231031,170700,131753664225,2890,2890,2890,2890,0
|
|
20231031,170600,131753664225,2890,2890,2890,2890,0
|
|
20231031,170500,131753664225,2890,2890,2890,2890,0
|
|
20231031,170400,131753664225,2890,2890,2890,2890,0
|
|
20231031,170300,131753664225,2890,2890,2890,2890,0
|
|
20231031,170200,131753664225,2890,2890,2890,2890,0
|
|
20231031,170100,131753664225,2890,2890,2890,2890,0
|
|
20231031,170000,131753664225,2890,2890,2890,2890,0
|
|
20231031,165900,131753664225,2890,2890,2890,2890,0
|
|
20231031,165800,131753664225,2890,2890,2890,2890,0
|
|
20231031,165700,131753664225,2890,2890,2890,2890,0
|
|
20231031,165600,131753664225,2890,2890,2890,2890,0
|
|
20231031,165500,131753664225,2890,2890,2890,2890,0
|
|
20231031,165400,131753664225,2890,2890,2890,2890,0
|
|
20231031,165300,131753664225,2890,2890,2890,2890,0
|
|
20231031,165200,131753664225,2890,2890,2890,2890,0
|
|
20231031,165100,131753664225,2890,2890,2890,2890,0
|
|
20231031,165000,131753664225,2890,2890,2890,2890,0
|
|
20231031,164900,131753664225,2890,2890,2890,2890,0
|
|
20231031,164800,131753664225,2890,2890,2890,2890,0
|
|
20231031,164700,131753664225,2890,2890,2890,2890,0
|
|
20231031,164600,131753664225,2890,2890,2890,2890,0
|
|
20231031,164500,131753664225,2890,2890,2890,2890,0
|
|
20231031,164400,131753664225,2890,2890,2890,2890,0
|
|
20231031,164300,131753664225,2890,2890,2890,2890,0
|
|
20231031,164200,131753664225,2890,2890,2890,2890,0
|
|
20231031,164100,131753664225,2890,2890,2890,2890,0
|
|
20231031,164000,131753664225,2890,2890,2890,2890,0
|
|
20231031,163900,131753664225,2890,2890,2890,2890,0
|
|
20231031,163800,131753664225,2890,2890,2890,2890,254511
|
|
20231031,163700,131753664225,2890,2890,2890,2890,0
|
|
20231031,163600,131753664225,2890,2890,2890,2890,0
|
|
20231031,163500,131753664225,2890,2890,2890,2890,0
|
|
20231031,163400,131753664225,2890,2890,2890,2890,0
|
|
20231031,163300,131753664225,2890,2890,2890,2890,0
|
|
20231031,163200,131753664225,2890,2890,2890,2890,0
|
|
20231031,163100,131753664225,2890,2890,2890,2890,0
|
|
20231031,163000,131753664225,2890,2890,2890,2890,0
|
|
20231031,162900,131753664225,2890,2890,2890,2890,0
|
|
20231031,162800,131753664225,2890,2890,2890,2890,0
|
|
20231031,162700,131753664225,2890,2890,2890,2890,0
|
|
20231031,162600,131753664225,2890,2890,2890,2890,0
|
|
20231031,162500,131753664225,2890,2890,2890,2890,0
|
|
20231031,162400,131753664225,2890,2890,2890,2890,0
|
|
20231031,162300,131753664225,2890,2890,2890,2890,0
|
|
20231031,162200,131753664225,2890,2890,2890,2890,0
|
|
20231031,162100,131753664225,2890,2890,2890,2890,0
|
|
20231031,162000,131753664225,2890,2890,2890,2890,0
|
|
20231031,161900,131753664225,2890,2890,2890,2890,0
|
|
20231031,161800,131753664225,2890,2890,2890,2890,0
|
|
20231031,161700,131753664225,2890,2890,2890,2890,0
|
|
20231031,161600,131753664225,2890,2890,2890,2890,0
|
|
20231031,161500,131753664225,2890,2890,2890,2890,0
|
|
20231031,161400,131753664225,2890,2890,2890,2890,0
|
|
20231031,161300,131753664225,2890,2890,2890,2890,0
|
|
20231031,161200,131753664225,2890,2890,2890,2890,0
|
|
20231031,161100,131753664225,2890,2890,2890,2890,0
|
|
20231031,161000,131753664225,2890,2890,2890,2890,0
|
|
20231031,160900,131753664225,2890,2890,2890,2890,0
|
|
20231031,160800,131753664225,2890,2890,2890,2890,254511
|
|
20231031,160700,131753664225,2890,2890,2890,2890,0
|
|
20231031,160600,131753664225,2890,2890,2890,2890,0
|
|
20231031,160500,131753664225,2890,2890,2890,2890,0
|
|
20231031,160400,131753664225,2890,2890,2890,2890,0
|
|
20231031,160300,131753664225,2890,2890,2890,2890,0
|
|
20231031,160200,131753664225,2890,2890,2890,2890,0
|
|
20231031,160100,131753664225,2890,2890,2890,2890,0
|
|
20231031,160000,131753664225,2890,2890,2890,2890,0
|
|
20231031,155900,131753664225,2890,2890,2890,2890,0
|
|
20231031,155800,131753664225,2890,2890,2890,2890,0
|
|
20231031,155700,131753664225,2890,2890,2890,2890,0
|
|
20231031,155600,131753664225,2890,2890,2890,2890,0
|
|
20231031,155500,131753664225,2890,2890,2890,2890,0
|
|
20231031,155400,131753664225,2890,2890,2890,2890,0
|
|
20231031,155300,131753664225,2890,2890,2890,2890,0
|
|
20231031,155200,131753664225,2890,2890,2890,2890,0
|
|
20231031,155100,131753664225,2890,2890,2890,2890,0
|
|
20231031,155000,131753664225,2890,2890,2890,2890,0
|
|
20231031,154900,131753664225,2890,2890,2890,2890,0
|
|
20231031,154800,131753664225,2890,2890,2890,2890,0
|
|
20231031,154700,131753664225,2890,2890,2890,2890,0
|
|
20231031,154600,131753664225,2890,2890,2890,2890,0
|
|
20231031,154500,131753664225,2890,2890,2890,2890,0
|
|
20231031,154400,131753664225,2890,2890,2890,2890,0
|
|
20231031,154300,131753664225,2890,2890,2890,2890,0
|
|
20231031,154200,131753664225,2890,2890,2890,2890,0
|
|
20231031,154100,131753664225,2890,2890,2890,2890,0
|
|
20231031,154000,131753664225,2890,2890,2890,2890,0
|
|
20231031,153900,131753664225,2890,2890,2890,2890,0
|
|
20231031,153800,131753664225,2890,2890,2890,2890,254511
|
|
20231031,153700,131753664225,2890,2890,2890,2890,0
|
|
20231031,153600,131753664225,2890,2890,2890,2890,0
|
|
20231031,153500,131753664225,2890,2890,2890,2890,0
|
|
20231031,153400,131753664225,2890,2890,2890,2890,0
|
|
20231031,153300,131753664225,2890,2890,2890,2890,0
|
|
20231031,153200,131753664225,2890,2890,2890,2890,0
|
|
20231031,153100,131753664225,2890,2890,2890,2890,0
|
|
20231031,153000,131753664225,2890,2890,2890,2890,254511
|
|
20231031,152900,131018127435,2945,2945,2945,2945,0
|
|
20231031,152800,131018127435,2945,2945,2945,2945,0
|
|
20231031,152700,131018127435,2945,2945,2945,2945,0
|
|
20231031,152600,131018127435,2945,2945,2945,2945,0
|
|
20231031,152500,131018127435,2945,2945,2945,2945,0
|
|
20231031,152400,131018127435,2945,2945,2945,2945,0
|
|
20231031,152300,131018127435,2945,2945,2945,2945,0
|
|
20231031,152200,131018127435,2945,2945,2945,2945,0
|
|
20231031,152100,131018127435,2945,2945,2945,2945,0
|
|
20231031,152000,131018127435,2945,2945,2945,2945,0
|
|
20231031,151900,131018127435,2945,2935,2955,2930,115074
|
|
20231031,151800,130679673955,2930,2930,2940,2925,50945
|
|
20231031,151700,130530338870,2930,2925,2935,2920,42005
|
|
20231031,151600,130407412125,2925,2915,2940,2915,76117
|
|
20231031,151500,130184451130,2915,2910,2920,2905,26208
|
|
20231031,151400,130108125035,2905,2905,2910,2900,31355
|
|
20231031,151300,130017074450,2905,2905,2915,2895,33950
|
|
20231031,151200,129918393550,2900,2905,2910,2900,47627
|
|
20231031,151100,129779950100,2905,2900,2905,2890,36653
|
|
20231031,151000,129673619485,2890,2900,2905,2890,32329
|
|
20231031,150900,129579967910,2895,2905,2905,2895,21954
|
|
20231031,150800,129516300205,2895,2900,2905,2885,26127
|
|
20231031,150700,129440702310,2900,2895,2900,2890,29055
|
|
20231031,150600,129356562255,2890,2875,2900,2875,35291
|
|
20231031,150500,129254544490,2875,2870,2880,2865,24946
|
|
20231031,150400,129182915880,2870,2895,2905,2870,50827
|
|
20231031,150300,129036305265,2900,2880,2900,2870,57677
|
|
20231031,150200,128869830320,2880,2870,2880,2860,28886
|
|
20231031,150100,128786903135,2870,2885,2885,2870,37681
|
|
20231031,150000,128678416560,2885,2865,2885,2855,82940
|
|
20231031,145900,128440500725,2865,2840,2870,2820,159000
|
|
20231031,145800,127989521455,2840,2865,2870,2840,51214
|
|
20231031,145700,127843284745,2870,2855,2870,2855,20814
|
|
20231031,145600,127783644845,2860,2860,2865,2845,89383
|
|
20231031,145500,127528493430,2855,2885,2890,2835,117496
|
|
20231031,145400,127192832955,2890,2845,2890,2845,234660
|
|
20231031,145300,126522334350,2865,2865,2865,2865,0
|
|
20231031,145200,126522334350,2865,2925,2930,2865,159040
|
|
20231031,145100,126061541375,2930,2950,2955,2930,89740
|
|
20231031,145000,125797864315,2950,2960,2965,2950,26140
|
|
20231031,144900,125720625145,2960,2970,2970,2960,21438
|
|
20231031,144800,125656986460,2970,2965,2980,2965,25626
|
|
20231031,144700,125580819200,2970,2960,2970,2960,7359
|
|
20231031,144600,125558996230,2965,2950,2965,2950,9819
|
|
20231031,144500,125529958555,2945,2940,2950,2940,11790
|
|
20231031,144400,125495231135,2940,2955,2955,2940,23828
|
|
20231031,144300,125425055320,2945,2950,2950,2940,21459
|
|
20231031,144200,125361876875,2945,2945,2955,2940,16155
|
|
20231031,144100,125314299740,2945,2950,2955,2945,12723
|
|
20231031,144000,125276791870,2950,2960,2965,2950,12981
|
|
20231031,143900,125238415485,2960,2980,2980,2950,23183
|
|
20231031,143800,125169653680,2980,2985,3000,2980,58878
|
|
20231031,143700,124993615815,2980,2960,2985,2960,43366
|
|
20231031,143600,124864708520,2965,2950,2965,2950,12581
|
|
20231031,143500,124827522525,2955,2940,2955,2935,14062
|
|
20231031,143400,124786152940,2940,2940,2945,2940,24892
|
|
20231031,143300,124712953980,2940,2955,2960,2940,27534
|
|
20231031,143200,124631841890,2955,2965,2965,2955,6270
|
|
20231031,143100,124613271530,2960,2970,2975,2960,22572
|
|
20231031,143000,124546265155,2970,2945,2970,2940,19914
|
|
20231031,142900,124487504645,2940,2940,2945,2940,10690
|
|
20231031,142800,124456049960,2940,2935,2945,2935,9890
|
|
20231031,142700,124426981550,2935,2935,2950,2935,23306
|
|
20231031,142600,124358447930,2935,2940,2945,2935,36762
|
|
20231031,142500,124250448570,2940,2950,2955,2940,15280
|
|
20231031,142400,124205452140,2950,2960,2960,2945,17013
|
|
20231031,142300,124155232550,2965,2965,2965,2960,3015
|
|
20231031,142200,124146299140,2970,2965,2975,2960,12024
|
|
20231031,142100,124110611170,2970,2955,2970,2955,11709
|
|
20231031,142000,124075964685,2955,2950,2960,2945,11012
|
|
20231031,141900,124043454820,2950,2935,2950,2935,12429
|
|
20231031,141800,124006943870,2935,2950,2950,2935,44487
|
|
20231031,141700,123876246795,2945,2955,2960,2945,13784
|
|
20231031,141600,123835586075,2955,2960,2965,2950,17717
|
|
20231031,141500,123783245530,2960,2970,2975,2955,22201
|
|
20231031,141400,123717491880,2970,2975,2980,2965,8480
|
|
20231031,141300,123692297735,2970,2980,2980,2970,13086
|
|
20231031,141200,123653351955,2980,2975,2985,2975,17020
|
|
20231031,141100,123602635265,2975,2975,2980,2965,16495
|
|
20231031,141000,123553597520,2975,2960,2975,2955,19366
|
|
20231031,140900,123496171020,2965,2960,2965,2960,4385
|
|
20231031,140800,123483186130,2960,2960,2965,2955,26050
|
|
20231031,140700,123406096530,2960,2965,2970,2960,8442
|
|
20231031,140600,123381064665,2965,2965,2970,2965,13595
|
|
20231031,140500,123340737405,2965,2965,2975,2960,29044
|
|
20231031,140400,123254542695,2960,2965,2970,2955,23184
|
|
20231031,140300,123185835680,2965,2950,2965,2950,23586
|
|
20231031,140200,123116127995,2950,2945,2950,2940,11561
|
|
20231031,140100,123082073690,2945,2940,2950,2940,9943
|
|
20231031,140000,123052812120,2940,2950,2950,2930,40983
|
|
20231031,135900,122932427495,2950,2960,2960,2935,69720
|
|
20231031,135800,122727264050,2960,2965,2970,2955,13173
|
|
20231031,135700,122688245795,2970,2970,2975,2965,13735
|
|
20231031,135600,122647493220,2970,2970,2985,2970,23251
|
|
20231031,135500,122578267880,2970,2965,2970,2960,14236
|
|
20231031,135400,122536049860,2965,2965,2965,2955,16922
|
|
20231031,135300,122485897185,2965,2965,2970,2960,14269
|
|
20231031,135200,122443580225,2965,2955,2965,2945,42991
|
|
20231031,135100,122316668920,2955,2965,2970,2955,30351
|
|
20231031,135000,122226748870,2965,2965,2970,2950,70314
|
|
20231031,134900,122018650370,2965,2990,2990,2965,60846
|
|
20231031,134800,121837639070,2990,3005,3005,2985,29626
|
|
20231031,134700,121748924290,3005,3005,3010,3000,16716
|
|
20231031,134600,121698689290,3005,3005,3010,3000,12323
|
|
20231031,134500,121661668000,3005,3005,3005,2995,23654
|
|
20231031,134400,121590643770,3005,2985,3005,2985,22349
|
|
20231031,134300,121523682405,2985,3000,3000,2985,35757
|
|
20231031,134200,121416759240,2995,2995,3005,2995,18971
|
|
20231031,134100,121359916150,2995,3010,3015,2990,56028
|
|
20231031,134000,121191692830,3015,3000,3015,2995,21165
|
|
20231031,133900,121128108585,2990,3005,3010,2990,51112
|
|
20231031,133800,120975017475,3005,3020,3020,2995,23855
|
|
20231031,133700,120903325145,3015,3005,3020,2995,42760
|
|
20231031,133600,120774918840,3005,3015,3020,3005,47344
|
|
20231031,133500,120632380570,3015,3025,3030,3005,58334
|
|
20231031,133400,120456478185,3025,3035,3040,3025,31676
|
|
20231031,133300,120360423750,3035,3030,3040,3020,35432
|
|
20231031,133200,120253139565,3030,3035,3040,3025,37770
|
|
20231031,133100,120138682635,3035,3050,3050,3030,47152
|
|
20231031,133000,119995543635,3050,3050,3055,3040,21150
|
|
20231031,132900,119931163425,3050,3065,3065,3040,48413
|
|
20231031,132800,119783064510,3060,3040,3070,3030,100202
|
|
20231031,132700,119476608515,3040,3065,3070,3030,187577
|
|
20231031,132600,118904104360,3060,3050,3065,3045,138245
|
|
20231031,132500,118481366845,3045,3050,3050,3040,79760
|
|
20231031,132400,118238405395,3050,3025,3060,3020,256212
|
|
20231031,132300,117458514500,3025,3020,3040,3005,126777
|
|
20231031,132200,117075138025,3015,3010,3020,3005,98642
|
|
20231031,132100,116777622410,3005,2990,3010,2990,111192
|
|
20231031,132000,116443787695,2990,2980,2990,2975,18344
|
|
20231031,131900,116389037470,2980,2975,2980,2975,10361
|
|
20231031,131800,116358210400,2975,2975,2980,2965,24739
|
|
20231031,131700,116284701585,2975,2975,2980,2970,8198
|
|
20231031,131600,116260317580,2980,2975,2995,2950,55420
|
|
20231031,131500,116095680280,2975,2980,2985,2965,30499
|
|
20231031,131400,116005095065,2980,2995,2995,2980,22436
|
|
20231031,131300,115938094665,2995,2990,2995,2990,15116
|
|
20231031,131200,115892838905,2990,2990,2995,2990,34099
|
|
20231031,131100,115790845035,2990,2980,2990,2980,28020
|
|
20231031,131000,115707167725,2980,2975,2985,2975,13776
|
|
20231031,130900,115666106965,2975,2980,2985,2975,7857
|
|
20231031,130800,115642692210,2985,2980,2985,2975,26641
|
|
20231031,130700,115563268000,2985,2990,2990,2980,17661
|
|
20231031,130600,115510491680,2990,2990,2995,2970,54556
|
|
20231031,130500,115347658730,2985,2990,2995,2985,53394
|
|
20231031,130400,115188041310,2985,2980,2990,2960,91427
|
|
20231031,130300,114915824325,2980,2975,2985,2970,78777
|
|
20231031,130200,114681227195,2975,2965,2980,2950,69229
|
|
20231031,130100,114476039915,2965,2950,2970,2945,97644
|
|
20231031,130000,114187032230,2945,2935,2955,2935,58816
|
|
20231031,125900,114013735245,2940,2920,2940,2920,51540
|
|
20231031,125800,113862657550,2920,2920,2925,2905,107764
|
|
20231031,125700,113548679555,2910,2940,2940,2905,187201
|
|
20231031,125600,113002344090,2935,2935,2945,2935,15874
|
|
20231031,125500,112955700075,2935,2955,2955,2935,41250
|
|
20231031,125400,112834300735,2955,2950,2955,2945,36588
|
|
20231031,125300,112726362580,2950,2950,2960,2945,68969
|
|
20231031,125200,112522770975,2950,2935,2950,2930,55500
|
|
20231031,125100,112359797660,2935,2935,2940,2930,57851
|
|
20231031,125000,112190019475,2935,2955,2955,2925,180680
|
|
20231031,124900,111660447075,2945,2945,2960,2945,137746
|
|
20231031,124800,111254295810,2950,3010,3010,2930,354264
|
|
20231031,124700,110205081030,3005,3010,3010,3005,27828
|
|
20231031,124600,110121453325,3010,3015,3020,3005,24929
|
|
20231031,124500,110046390675,3015,3025,3025,3010,13836
|
|
20231031,124400,110004652595,3025,3020,3025,3015,14182
|
|
20231031,124300,109961788615,3015,3005,3020,3005,26501
|
|
20231031,124200,109882085245,3005,3015,3020,3000,60476
|
|
20231031,124100,109700220285,3015,3020,3020,3015,19162
|
|
20231031,124000,109642436915,3020,3020,3030,3015,24130
|
|
20231031,123900,109569551355,3015,3020,3020,3015,29559
|
|
20231031,123800,109480365365,3020,3025,3030,3020,23489
|
|
20231031,123700,109409339660,3025,3040,3045,3025,54940
|
|
20231031,123600,109242683065,3045,3030,3055,3030,86297
|
|
20231031,123500,108979860815,3035,3025,3040,3020,21388
|
|
20231031,123400,108915129330,3020,3025,3025,3020,24926
|
|
20231031,123300,108839732880,3025,3035,3035,3025,11074
|
|
20231031,123200,108806165185,3035,3035,3045,3025,43600
|
|
20231031,123100,108673761895,3035,3025,3035,3020,28694
|
|
20231031,123000,108586979040,3020,3020,3025,3010,27254
|
|
20231031,122900,108504733210,3025,3015,3025,3005,34396
|
|
20231031,122800,108401102205,3015,3030,3030,3010,28251
|
|
20231031,122700,108315759825,3030,3010,3035,3005,26491
|
|
20231031,122600,108235897430,3005,3015,3020,3000,69044
|
|
20231031,122500,108028480770,3015,3015,3025,3010,33814
|
|
20231031,122400,107926492500,3015,3035,3035,3015,74985
|
|
20231031,122300,107699627605,3040,3020,3040,3020,77052
|
|
20231031,122200,107466123020,3025,3015,3025,3010,17980
|
|
20231031,122100,107411906420,3015,3015,3025,3010,46289
|
|
20231031,122000,107272196680,3010,3025,3025,2995,156795
|
|
20231031,121900,106800894430,3025,3030,3035,3015,54060
|
|
20231031,121800,106637493835,3025,3015,3035,3015,183682
|
|
20231031,121700,106081881730,3020,3010,3020,2990,267145
|
|
20231031,121600,105279435045,3010,3055,3060,3005,337305
|
|
20231031,121500,104258859455,3050,3050,3070,3050,97059
|
|
20231031,121400,103962110805,3050,3065,3070,3045,179991
|
|
20231031,121300,103411415560,3060,3110,3115,3035,516834
|
|
20231031,121200,101820984310,3120,3140,3140,3110,279841
|
|
20231031,121100,100947708355,3135,3155,3155,3125,204374
|
|
20231031,121000,100306452450,3150,3170,3195,3130,270362
|
|
20231031,120900,99451408390,3175,3160,3195,3160,171421
|
|
20231031,120800,98905936655,3160,3190,3200,3160,290584
|
|
20231031,120700,97980729225,3185,3195,3205,3155,412275
|
|
20231031,120600,96667814745,3195,3170,3200,3165,509504
|
|
20231031,120500,95043857705,3170,3155,3170,3150,66020
|
|
20231031,120400,94835134755,3155,3140,3170,3140,139311
|
|
20231031,120300,94394718290,3150,3150,3155,3140,75109
|
|
20231031,120200,94158383590,3150,3160,3165,3140,113907
|
|
20231031,120100,93799009235,3155,3145,3160,3135,121924
|
|
20231031,120000,93415241750,3150,3120,3160,3120,160843
|
|
20231031,115900,92909109005,3120,3125,3130,3115,87160
|
|
20231031,115800,92636907685,3130,3130,3145,3120,124502
|
|
20231031,115700,92246864325,3130,3105,3140,3105,129484
|
|
20231031,115600,91842353835,3110,3110,3115,3095,223822
|
|
20231031,115500,91147418445,3110,3160,3165,3095,431653
|
|
20231031,115400,89798877875,3160,3160,3165,3155,47445
|
|
20231031,115300,89648868015,3160,3160,3170,3150,98657
|
|
20231031,115200,89337424695,3170,3160,3175,3155,108219
|
|
20231031,115100,88994988475,3155,3170,3185,3150,234033
|
|
20231031,115000,88252965995,3170,3160,3175,3160,105944
|
|
20231031,114900,87917272055,3160,3160,3185,3155,197586
|
|
20231031,114800,87291047525,3155,3160,3165,3140,202792
|
|
20231031,114700,86652183850,3165,3185,3190,3155,316696
|
|
20231031,114600,85648067810,3180,3175,3185,3165,227173
|
|
20231031,114500,84927021555,3175,3155,3180,3150,253711
|
|
20231031,114400,84123167325,3155,3165,3170,3150,294268
|
|
20231031,114300,83193277495,3160,3145,3170,3135,440023
|
|
20231031,114200,81805803500,3145,3095,3150,3095,674961
|
|
20231031,114100,79694358320,3095,3095,3105,3085,107932
|
|
20231031,114000,79360194900,3100,3070,3100,3070,92143
|
|
20231031,113900,79075443195,3070,3075,3090,3070,63843
|
|
20231031,113800,78878765140,3070,3075,3080,3070,30889
|
|
20231031,113700,78783718690,3075,3065,3080,3060,26695
|
|
20231031,113600,78701737620,3065,3060,3075,3050,46991
|
|
20231031,113500,78557917920,3055,3070,3080,3055,49305
|
|
20231031,113400,78406633460,3075,3085,3085,3070,47958
|
|
20231031,113300,78259172110,3085,3080,3090,3070,46915
|
|
20231031,113200,78114704910,3075,3090,3095,3075,57232
|
|
20231031,113100,77938311995,3090,3095,3100,3085,65407
|
|
20231031,113000,77735950425,3095,3075,3095,3070,79222
|
|
20231031,112900,77491266010,3075,3075,3080,3065,57465
|
|
20231031,112800,77314669865,3075,3085,3090,3065,85395
|
|
20231031,112700,77051946095,3090,3090,3100,3080,139600
|
|
20231031,112600,76620438740,3090,3075,3095,3060,157622
|
|
20231031,112500,76134072055,3065,3065,3090,3055,159480
|
|
20231031,112400,75643460595,3065,3060,3065,3050,50502
|
|
20231031,112300,75488898705,3065,3065,3075,3060,150234
|
|
20231031,112200,75028143850,3065,3060,3070,3055,144850
|
|
20231031,112100,74584484370,3055,3035,3060,3035,80459
|
|
20231031,112000,74339071750,3035,3030,3045,3030,50041
|
|
20231031,111900,74186974225,3035,3025,3035,3025,28416
|
|
20231031,111800,74100825575,3030,3010,3030,3010,34222
|
|
20231031,111700,73997441000,3015,3020,3020,3005,36544
|
|
20231031,111600,73887408225,3010,3015,3025,3005,36230
|
|
20231031,111500,73778307330,3015,3000,3040,2990,102899
|
|
20231031,111400,73469166545,3000,3040,3045,2980,173002
|
|
20231031,111300,72950831575,3045,3055,3060,3040,27867
|
|
20231031,111200,72865906820,3060,3055,3065,3040,58248
|
|
20231031,111100,72687835690,3060,3035,3060,3030,87653
|
|
20231031,111000,72420793125,3035,3020,3035,3020,27974
|
|
20231031,110900,72336084340,3025,3015,3025,3010,22914
|
|
20231031,110800,72266895155,3015,3020,3025,3010,19296
|
|
20231031,110700,72208715300,3020,2995,3030,2995,26259
|
|
20231031,110600,72129615785,3000,3030,3035,2995,86145
|
|
20231031,110500,71870280680,3035,3045,3045,3030,45896
|
|
20231031,110400,71730839035,3045,3040,3045,3030,65748
|
|
20231031,110300,71531219445,3035,3025,3045,3020,52112
|
|
20231031,110200,71373093940,3025,3020,3030,3010,35952
|
|
20231031,110100,71264480255,3025,3020,3025,3010,38459
|
|
20231031,110000,71148295950,3020,3015,3030,3005,37511
|
|
20231031,105900,71035047715,3015,2990,3015,2985,64688
|
|
20231031,105800,70841206465,2995,3020,3025,2990,102210
|
|
20231031,105700,70533964655,3015,2980,3020,2970,190836
|
|
20231031,105600,69963130205,2980,3035,3040,2970,330997
|
|
20231031,105500,68967951480,3040,3045,3050,3035,48195
|
|
20231031,105400,68821464460,3040,3065,3075,3030,113593
|
|
20231031,105300,68475452680,3065,3040,3065,3035,60483
|
|
20231031,105200,68290766140,3040,3035,3070,3030,99193
|
|
20231031,105100,67989267460,3045,3075,3080,3035,141357
|
|
20231031,105000,67557261960,3080,3070,3085,3070,38220
|
|
20231031,104900,67439572965,3070,3065,3075,3060,48970
|
|
20231031,104800,67289289725,3065,3080,3080,3060,54959
|
|
20231031,104700,67120747820,3080,3085,3085,3075,32338
|
|
20231031,104600,67021166570,3080,3090,3100,3080,93432
|
|
20231031,104500,66732293210,3090,3090,3095,3080,56640
|
|
20231031,104400,66557353520,3085,3090,3095,3075,69777
|
|
20231031,104300,66341842215,3085,3065,3090,3055,79540
|
|
20231031,104200,66097395305,3070,3080,3090,3060,77317
|
|
20231031,104100,65859604825,3080,3110,3110,3065,138463
|
|
20231031,104000,65432263850,3110,3095,3110,3090,78077
|
|
20231031,103900,65190180855,3090,3120,3120,3090,87768
|
|
20231031,103800,64917723545,3115,3095,3120,3090,112810
|
|
20231031,103700,64567194095,3095,3085,3105,3080,106650
|
|
20231031,103600,64236970265,3080,3100,3105,3075,134024
|
|
20231031,103500,63823114610,3105,3105,3115,3100,117393
|
|
20231031,103400,63458141250,3105,3095,3115,3090,120717
|
|
20231031,103300,63083019755,3095,3095,3100,3065,149261
|
|
20231031,103200,62622520765,3100,3105,3115,3095,220472
|
|
20231031,103100,61938209035,3100,3080,3110,3075,201145
|
|
20231031,103000,61314928090,3075,3090,3100,3065,224288
|
|
20231031,102900,60622329200,3095,3090,3095,3075,188488
|
|
20231031,102800,60040457125,3090,3055,3090,3050,180903
|
|
20231031,102700,59484305210,3060,3055,3065,3050,78703
|
|
20231031,102600,59243525020,3050,3040,3055,3040,45191
|
|
20231031,102500,59105867620,3050,3045,3050,3025,26387
|
|
20231031,102400,59025583835,3030,3060,3060,3025,53805
|
|
20231031,102300,58861710180,3055,3050,3065,3045,48610
|
|
20231031,102200,58713151505,3050,3045,3050,3025,106716
|
|
20231031,102100,58389109150,3050,3060,3065,3045,102486
|
|
20231031,102000,58076159200,3065,3055,3065,3055,57504
|
|
20231031,101900,57900050050,3060,3075,3075,3045,138892
|
|
20231031,101800,57474987535,3070,3060,3075,3055,116223
|
|
20231031,101700,57118367950,3055,3060,3060,3050,73062
|
|
20231031,101600,56895092310,3060,3045,3060,3045,137126
|
|
20231031,101500,56476159375,3045,3045,3050,3040,31371
|
|
20231031,101400,56380611940,3045,3045,3055,3035,80479
|
|
20231031,101300,56135518365,3045,3025,3050,3020,85678
|
|
20231031,101200,55874961000,3020,3055,3060,3020,161106
|
|
20231031,101100,55385325605,3055,3030,3055,3025,217391
|
|
20231031,101000,54724170390,3025,2995,3035,2995,218460
|
|
20231031,100900,54065511845,2995,2980,3005,2975,85982
|
|
20231031,100800,53808181195,2975,2995,2995,2955,277395
|
|
20231031,100700,52983730575,2995,3005,3010,2990,84045
|
|
20231031,100600,52731778780,3005,3015,3015,3005,62343
|
|
20231031,100500,52544026265,3015,3000,3015,3000,63819
|
|
20231031,100400,52351862760,3000,3015,3015,3000,70219
|
|
20231031,100300,52140561730,3010,3005,3015,3000,69253
|
|
20231031,100200,51932045430,3000,3010,3010,2995,100258
|
|
20231031,100100,51631170425,3005,3020,3020,2995,124619
|
|
20231031,100000,51256656705,3020,3000,3020,2995,165686
|
|
20231031,095900,50758322585,3005,3035,3035,2995,299354
|
|
20231031,095800,49855912780,3030,3035,3055,3030,72729
|
|
20231031,095700,49634777610,3035,3040,3045,3030,96371
|
|
20231031,095600,49341902635,3035,3065,3065,3035,114558
|
|
20231031,095500,48993400875,3065,3050,3065,3040,101281
|
|
20231031,095400,48684388335,3055,3040,3070,3040,132251
|
|
20231031,095300,48280527685,3045,3080,3085,3040,179489
|
|
20231031,095200,47731978855,3080,3090,3095,3060,114670
|
|
20231031,095100,47379230210,3090,3095,3105,3085,231836
|
|
20231031,095000,46661264855,3095,3080,3095,3075,83641
|
|
20231031,094900,46403347920,3080,3070,3080,3060,78394
|
|
20231031,094800,46162862955,3070,3085,3085,3065,49653
|
|
20231031,094700,46010173620,3085,3085,3090,3055,169368
|
|
20231031,094600,45489812960,3090,3080,3095,3075,159553
|
|
20231031,094500,44997539160,3080,3075,3085,3055,148959
|
|
20231031,094400,44539905390,3075,3075,3095,3055,277036
|
|
20231031,094300,43688062165,3075,3065,3080,3060,152292
|
|
20231031,094200,43219615040,3065,3035,3070,3035,192453
|
|
20231031,094100,42631240925,3035,3015,3050,3010,266724
|
|
20231031,094000,41822330015,3015,3030,3035,3015,235022
|
|
20231031,093900,41111766705,3025,3105,3105,3010,754478
|
|
20231031,093800,38816315045,3095,3130,3140,3095,142359
|
|
20231031,093700,38372801685,3135,3115,3135,3110,127538
|
|
20231031,093600,37973905325,3115,3120,3120,3100,70838
|
|
20231031,093500,37753499375,3120,3105,3125,3100,86832
|
|
20231031,093400,37483066910,3105,3100,3125,3090,227458
|
|
20231031,093300,36777108445,3100,3120,3120,3100,87514
|
|
20231031,093200,36504904040,3120,3140,3140,3100,105950
|
|
20231031,093100,36175119990,3135,3125,3140,3105,121830
|
|
20231031,093000,35794384425,3125,3105,3145,3100,203120
|
|
20231031,092900,35158783930,3110,3150,3150,3100,129296
|
|
20231031,092800,34755479135,3150,3155,3155,3100,233847
|
|
20231031,092700,34022955300,3150,3145,3170,3140,208311
|
|
20231031,092600,33366257320,3150,3135,3170,3130,317196
|
|
20231031,092500,32366488040,3135,3080,3160,3080,346036
|
|
20231031,092400,31281176070,3080,3120,3140,3080,254380
|
|
20231031,092300,30490952155,3120,3145,3160,3095,381777
|
|
20231031,092200,29302469790,3140,3215,3215,3105,403816
|
|
20231031,092100,28024974515,3215,3125,3220,3100,755575
|
|
20231031,092000,25629381765,3125,3130,3135,3095,404759
|
|
20231031,091900,24370704035,3130,3100,3145,3095,549032
|
|
20231031,091800,22656415755,3100,3180,3195,3080,854464
|
|
20231031,091700,19966492010,3185,3185,3185,3185,0
|
|
20231031,091600,19966492010,3185,3175,3185,3165,215823
|
|
20231031,091500,19280516650,3175,3090,3180,3070,1003625
|
|
20231031,091400,16137477560,3090,3040,3095,3030,507949
|
|
20231031,091300,14576217205,3040,3020,3075,3010,689981
|
|
20231031,091200,12475069495,3020,3015,3050,2985,618358
|
|
20231031,091100,10611467340,3015,2925,3030,2925,696699
|
|
20231031,091000,8538170335,2925,2895,2950,2890,443225
|
|
20231031,090900,7239344410,2900,2900,2920,2880,459014
|
|
20231031,090800,5907774185,2900,2900,2900,2900,0
|
|
20231031,090700,5907774185,2900,2900,2900,2900,0
|
|
20231031,090600,5907774185,2900,2840,2900,2835,453907
|
|
20231031,090500,4604657745,2835,2805,2870,2800,304988
|
|
20231031,090400,3737240700,2815,2780,2820,2765,300636
|
|
20231031,090300,2895428440,2785,2750,2820,2730,308638
|
|
20231031,090200,2037889210,2755,2715,2775,2700,317728
|
|
20231031,090100,1165256150,2715,2675,2720,2670,217960
|
|
20231031,090000,576352890,2675,2640,2680,2630,214187
|