622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,191900,27644667140,3800,3800,3800,3800,94877
|
|
20231031,191800,27644667140,3800,3800,3800,3800,0
|
|
20231031,191700,27644667140,3800,3800,3800,3800,0
|
|
20231031,191600,27644667140,3800,3800,3800,3800,0
|
|
20231031,191500,27644667140,3800,3800,3800,3800,0
|
|
20231031,191400,27644667140,3800,3800,3800,3800,0
|
|
20231031,191300,27644667140,3800,3800,3800,3800,0
|
|
20231031,191200,27644667140,3800,3800,3800,3800,0
|
|
20231031,191100,27644667140,3800,3800,3800,3800,0
|
|
20231031,191000,27644667140,3800,3800,3800,3800,0
|
|
20231031,190900,27644667140,3800,3800,3800,3800,0
|
|
20231031,190800,27644667140,3800,3800,3800,3800,0
|
|
20231031,190700,27644667140,3800,3800,3800,3800,0
|
|
20231031,190600,27644667140,3800,3800,3800,3800,0
|
|
20231031,190500,27644667140,3800,3800,3800,3800,0
|
|
20231031,190400,27644667140,3800,3800,3800,3800,0
|
|
20231031,190300,27644667140,3800,3800,3800,3800,0
|
|
20231031,190200,27644667140,3800,3800,3800,3800,0
|
|
20231031,190100,27644667140,3800,3800,3800,3800,0
|
|
20231031,190000,27644667140,3800,3800,3800,3800,0
|
|
20231031,185900,27644667140,3800,3800,3800,3800,0
|
|
20231031,185800,27644667140,3800,3800,3800,3800,0
|
|
20231031,185700,27644667140,3800,3800,3800,3800,0
|
|
20231031,185600,27644667140,3800,3800,3800,3800,0
|
|
20231031,185500,27644667140,3800,3800,3800,3800,0
|
|
20231031,185400,27644667140,3800,3800,3800,3800,0
|
|
20231031,185300,27644667140,3800,3800,3800,3800,0
|
|
20231031,185200,27644667140,3800,3800,3800,3800,0
|
|
20231031,185100,27644667140,3800,3800,3800,3800,0
|
|
20231031,185000,27644667140,3800,3800,3800,3800,0
|
|
20231031,184900,27644667140,3800,3800,3800,3800,94877
|
|
20231031,184800,27644667140,3800,3800,3800,3800,0
|
|
20231031,184700,27644667140,3800,3800,3800,3800,0
|
|
20231031,184600,27644667140,3800,3800,3800,3800,0
|
|
20231031,184500,27644667140,3800,3800,3800,3800,0
|
|
20231031,184400,27644667140,3800,3800,3800,3800,0
|
|
20231031,184300,27644667140,3800,3800,3800,3800,0
|
|
20231031,184200,27644667140,3800,3800,3800,3800,0
|
|
20231031,184100,27644667140,3800,3800,3800,3800,0
|
|
20231031,184000,27644667140,3800,3800,3800,3800,0
|
|
20231031,183900,27644667140,3800,3800,3800,3800,0
|
|
20231031,183800,27644667140,3800,3800,3800,3800,0
|
|
20231031,183700,27644667140,3800,3800,3800,3800,0
|
|
20231031,183600,27644667140,3800,3800,3800,3800,0
|
|
20231031,183500,27644667140,3800,3800,3800,3800,0
|
|
20231031,183400,27644667140,3800,3800,3800,3800,0
|
|
20231031,183300,27644667140,3800,3800,3800,3800,0
|
|
20231031,183200,27644667140,3800,3800,3800,3800,0
|
|
20231031,183100,27644667140,3800,3800,3800,3800,0
|
|
20231031,183000,27644667140,3800,3800,3800,3800,0
|
|
20231031,182900,27644667140,3800,3800,3800,3800,0
|
|
20231031,182800,27644667140,3800,3800,3800,3800,0
|
|
20231031,182700,27644667140,3800,3800,3800,3800,0
|
|
20231031,182600,27644667140,3800,3800,3800,3800,0
|
|
20231031,182500,27644667140,3800,3800,3800,3800,0
|
|
20231031,182400,27644667140,3800,3800,3800,3800,0
|
|
20231031,182300,27644667140,3800,3800,3800,3800,0
|
|
20231031,182200,27644667140,3800,3800,3800,3800,0
|
|
20231031,182100,27644667140,3800,3800,3800,3800,0
|
|
20231031,182000,27644667140,3800,3800,3800,3800,0
|
|
20231031,181900,27644667140,3800,3800,3800,3800,94877
|
|
20231031,181800,27644667140,3800,3800,3800,3800,0
|
|
20231031,181700,27644667140,3800,3800,3800,3800,0
|
|
20231031,181600,27644667140,3800,3800,3800,3800,0
|
|
20231031,181500,27644667140,3800,3800,3800,3800,0
|
|
20231031,181400,27644667140,3800,3800,3800,3800,0
|
|
20231031,181300,27644667140,3800,3800,3800,3800,0
|
|
20231031,181200,27644667140,3800,3800,3800,3800,0
|
|
20231031,181100,27644667140,3800,3800,3800,3800,0
|
|
20231031,181000,27644667140,3800,3800,3800,3800,0
|
|
20231031,180900,27644667140,3800,3800,3800,3800,0
|
|
20231031,180800,27644667140,3800,3800,3800,3800,0
|
|
20231031,180700,27644667140,3800,3800,3800,3800,0
|
|
20231031,180600,27644667140,3800,3800,3800,3800,0
|
|
20231031,180500,27644667140,3800,3800,3800,3800,0
|
|
20231031,180400,27644667140,3800,3800,3800,3800,0
|
|
20231031,180300,27644667140,3800,3800,3800,3800,0
|
|
20231031,180200,27644667140,3800,3800,3800,3800,0
|
|
20231031,180100,27644667140,3800,3800,3800,3800,0
|
|
20231031,180000,27644667140,3800,3800,3800,3800,0
|
|
20231031,175900,27644667140,3800,3800,3800,3800,0
|
|
20231031,175800,27644667140,3800,3800,3800,3800,0
|
|
20231031,175700,27644667140,3800,3800,3800,3800,0
|
|
20231031,175600,27644667140,3800,3800,3800,3800,0
|
|
20231031,175500,27644667140,3800,3800,3800,3800,0
|
|
20231031,175400,27644667140,3800,3800,3800,3800,0
|
|
20231031,175300,27644667140,3800,3800,3800,3800,0
|
|
20231031,175200,27644667140,3800,3800,3800,3800,0
|
|
20231031,175100,27644667140,3800,3800,3800,3800,0
|
|
20231031,175000,27644667140,3800,3800,3800,3800,0
|
|
20231031,174900,27644667140,3800,3800,3800,3800,94877
|
|
20231031,174800,27644667140,3800,3800,3800,3800,0
|
|
20231031,174700,27644667140,3800,3800,3800,3800,0
|
|
20231031,174600,27644667140,3800,3800,3800,3800,0
|
|
20231031,174500,27644667140,3800,3800,3800,3800,0
|
|
20231031,174400,27644667140,3800,3800,3800,3800,0
|
|
20231031,174300,27644667140,3800,3800,3800,3800,0
|
|
20231031,174200,27644667140,3800,3800,3800,3800,0
|
|
20231031,174100,27644667140,3800,3800,3800,3800,0
|
|
20231031,174000,27644667140,3800,3800,3800,3800,0
|
|
20231031,173900,27644667140,3800,3800,3800,3800,0
|
|
20231031,173800,27644667140,3800,3800,3800,3800,0
|
|
20231031,173700,27644667140,3800,3800,3800,3800,0
|
|
20231031,173600,27644667140,3800,3800,3800,3800,0
|
|
20231031,173500,27644667140,3800,3800,3800,3800,0
|
|
20231031,173400,27644667140,3800,3800,3800,3800,0
|
|
20231031,173300,27644667140,3800,3800,3800,3800,0
|
|
20231031,173200,27644667140,3800,3800,3800,3800,0
|
|
20231031,173100,27644667140,3800,3800,3800,3800,0
|
|
20231031,173000,27644667140,3800,3800,3800,3800,0
|
|
20231031,172900,27644667140,3800,3800,3800,3800,0
|
|
20231031,172800,27644667140,3800,3800,3800,3800,0
|
|
20231031,172700,27644667140,3800,3800,3800,3800,0
|
|
20231031,172600,27644667140,3800,3800,3800,3800,0
|
|
20231031,172500,27644667140,3800,3800,3800,3800,0
|
|
20231031,172400,27644667140,3800,3800,3800,3800,0
|
|
20231031,172300,27644667140,3800,3800,3800,3800,0
|
|
20231031,172200,27644667140,3800,3800,3800,3800,0
|
|
20231031,172100,27644667140,3800,3800,3800,3800,0
|
|
20231031,172000,27644667140,3800,3800,3800,3800,0
|
|
20231031,171900,27644667140,3800,3800,3800,3800,94877
|
|
20231031,171800,27644667140,3800,3800,3800,3800,0
|
|
20231031,171700,27644667140,3800,3800,3800,3800,0
|
|
20231031,171600,27644667140,3800,3800,3800,3800,0
|
|
20231031,171500,27644667140,3800,3800,3800,3800,0
|
|
20231031,171400,27644667140,3800,3800,3800,3800,0
|
|
20231031,171300,27644667140,3800,3800,3800,3800,0
|
|
20231031,171200,27644667140,3800,3800,3800,3800,0
|
|
20231031,171100,27644667140,3800,3800,3800,3800,0
|
|
20231031,171000,27644667140,3800,3800,3800,3800,0
|
|
20231031,170900,27644667140,3800,3800,3800,3800,0
|
|
20231031,170800,27644667140,3800,3800,3800,3800,0
|
|
20231031,170700,27644667140,3800,3800,3800,3800,0
|
|
20231031,170600,27644667140,3800,3800,3800,3800,0
|
|
20231031,170500,27644667140,3800,3800,3800,3800,0
|
|
20231031,170400,27644667140,3800,3800,3800,3800,0
|
|
20231031,170300,27644667140,3800,3800,3800,3800,0
|
|
20231031,170200,27644667140,3800,3800,3800,3800,0
|
|
20231031,170100,27644667140,3800,3800,3800,3800,0
|
|
20231031,170000,27644667140,3800,3800,3800,3800,0
|
|
20231031,165900,27644667140,3800,3800,3800,3800,0
|
|
20231031,165800,27644667140,3800,3800,3800,3800,0
|
|
20231031,165700,27644667140,3800,3800,3800,3800,0
|
|
20231031,165600,27644667140,3800,3800,3800,3800,0
|
|
20231031,165500,27644667140,3800,3800,3800,3800,0
|
|
20231031,165400,27644667140,3800,3800,3800,3800,0
|
|
20231031,165300,27644667140,3800,3800,3800,3800,0
|
|
20231031,165200,27644667140,3800,3800,3800,3800,0
|
|
20231031,165100,27644667140,3800,3800,3800,3800,0
|
|
20231031,165000,27644667140,3800,3800,3800,3800,0
|
|
20231031,164900,27644667140,3800,3800,3800,3800,94877
|
|
20231031,164800,27644667140,3800,3800,3800,3800,0
|
|
20231031,164700,27644667140,3800,3800,3800,3800,0
|
|
20231031,164600,27644667140,3800,3800,3800,3800,0
|
|
20231031,164500,27644667140,3800,3800,3800,3800,0
|
|
20231031,164400,27644667140,3800,3800,3800,3800,0
|
|
20231031,164300,27644667140,3800,3800,3800,3800,0
|
|
20231031,164200,27644667140,3800,3800,3800,3800,0
|
|
20231031,164100,27644667140,3800,3800,3800,3800,0
|
|
20231031,164000,27644667140,3800,3800,3800,3800,0
|
|
20231031,163900,27644667140,3800,3800,3800,3800,0
|
|
20231031,163800,27644667140,3800,3800,3800,3800,0
|
|
20231031,163700,27644667140,3800,3800,3800,3800,0
|
|
20231031,163600,27644667140,3800,3800,3800,3800,0
|
|
20231031,163500,27644667140,3800,3800,3800,3800,0
|
|
20231031,163400,27644667140,3800,3800,3800,3800,0
|
|
20231031,163300,27644667140,3800,3800,3800,3800,0
|
|
20231031,163200,27644667140,3800,3800,3800,3800,0
|
|
20231031,163100,27644667140,3800,3800,3800,3800,0
|
|
20231031,163000,27644667140,3800,3800,3800,3800,0
|
|
20231031,162900,27644667140,3800,3800,3800,3800,0
|
|
20231031,162800,27644667140,3800,3800,3800,3800,0
|
|
20231031,162700,27644667140,3800,3800,3800,3800,0
|
|
20231031,162600,27644667140,3800,3800,3800,3800,0
|
|
20231031,162500,27644667140,3800,3800,3800,3800,0
|
|
20231031,162400,27644667140,3800,3800,3800,3800,0
|
|
20231031,162300,27644667140,3800,3800,3800,3800,0
|
|
20231031,162200,27644667140,3800,3800,3800,3800,0
|
|
20231031,162100,27644667140,3800,3800,3800,3800,0
|
|
20231031,162000,27644667140,3800,3800,3800,3800,0
|
|
20231031,161900,27644667140,3800,3800,3800,3800,94877
|
|
20231031,161800,27644667140,3800,3800,3800,3800,0
|
|
20231031,161700,27644667140,3800,3800,3800,3800,0
|
|
20231031,161600,27644667140,3800,3800,3800,3800,0
|
|
20231031,161500,27644667140,3800,3800,3800,3800,0
|
|
20231031,161400,27644667140,3800,3800,3800,3800,0
|
|
20231031,161300,27644667140,3800,3800,3800,3800,0
|
|
20231031,161200,27644667140,3800,3800,3800,3800,0
|
|
20231031,161100,27644667140,3800,3800,3800,3800,0
|
|
20231031,161000,27644667140,3800,3800,3800,3800,0
|
|
20231031,160900,27644667140,3800,3800,3800,3800,0
|
|
20231031,160800,27644667140,3800,3800,3800,3800,0
|
|
20231031,160700,27644667140,3800,3800,3800,3800,0
|
|
20231031,160600,27644667140,3800,3800,3800,3800,0
|
|
20231031,160500,27644667140,3800,3800,3800,3800,0
|
|
20231031,160400,27644667140,3800,3800,3800,3800,0
|
|
20231031,160300,27644667140,3800,3800,3800,3800,0
|
|
20231031,160200,27644667140,3800,3800,3800,3800,0
|
|
20231031,160100,27644667140,3800,3800,3800,3800,0
|
|
20231031,160000,27644667140,3800,3800,3800,3800,0
|
|
20231031,155900,27644667140,3800,3800,3800,3800,0
|
|
20231031,155800,27644667140,3800,3800,3800,3800,0
|
|
20231031,155700,27644667140,3800,3800,3800,3800,0
|
|
20231031,155600,27644667140,3800,3800,3800,3800,0
|
|
20231031,155500,27644667140,3800,3800,3800,3800,0
|
|
20231031,155400,27644667140,3800,3800,3800,3800,0
|
|
20231031,155300,27644667140,3800,3800,3800,3800,0
|
|
20231031,155200,27644667140,3800,3800,3800,3800,0
|
|
20231031,155100,27644667140,3800,3800,3800,3800,0
|
|
20231031,155000,27644667140,3800,3800,3800,3800,0
|
|
20231031,154900,27644667140,3800,3800,3800,3800,94877
|
|
20231031,154800,27644667140,3800,3800,3800,3800,0
|
|
20231031,154700,27644667140,3800,3800,3800,3800,0
|
|
20231031,154600,27644667140,3800,3800,3800,3800,0
|
|
20231031,154500,27644667140,3800,3800,3800,3800,0
|
|
20231031,154400,27644667140,3800,3800,3800,3800,0
|
|
20231031,154300,27644667140,3800,3800,3800,3800,0
|
|
20231031,154200,27644667140,3800,3800,3800,3800,0
|
|
20231031,154100,27644667140,3800,3800,3800,3800,0
|
|
20231031,154000,27644667140,3800,3800,3800,3800,0
|
|
20231031,153900,27644667140,3800,3800,3800,3800,0
|
|
20231031,153800,27644667140,3800,3800,3800,3800,0
|
|
20231031,153700,27644667140,3800,3800,3800,3800,0
|
|
20231031,153600,27644667140,3800,3800,3800,3800,0
|
|
20231031,153500,27644667140,3800,3800,3800,3800,0
|
|
20231031,153400,27644667140,3800,3800,3800,3800,0
|
|
20231031,153300,27644667140,3800,3800,3800,3800,0
|
|
20231031,153200,27644667140,3800,3800,3800,3800,0
|
|
20231031,153100,27644667140,3800,3800,3800,3800,0
|
|
20231031,153000,27644667140,3800,3800,3800,3800,94877
|
|
20231031,152900,27284134540,3820,3820,3820,3820,0
|
|
20231031,152800,27284134540,3820,3820,3820,3820,0
|
|
20231031,152700,27284134540,3820,3820,3820,3820,0
|
|
20231031,152600,27284134540,3820,3820,3820,3820,0
|
|
20231031,152500,27284134540,3820,3820,3820,3820,0
|
|
20231031,152400,27284134540,3820,3820,3820,3820,0
|
|
20231031,152300,27284134540,3820,3820,3820,3820,0
|
|
20231031,152200,27284134540,3820,3820,3820,3820,0
|
|
20231031,152100,27284134540,3820,3820,3820,3820,0
|
|
20231031,152000,27284134540,3820,3820,3820,3820,0
|
|
20231031,151900,27284134540,3820,3810,3830,3805,22296
|
|
20231031,151800,27199009360,3810,3820,3830,3805,29076
|
|
20231031,151700,27088173535,3815,3825,3830,3815,12165
|
|
20231031,151600,27041693795,3830,3825,3830,3820,4082
|
|
20231031,151500,27026076615,3825,3825,3835,3825,4430
|
|
20231031,151400,27009114200,3825,3825,3835,3825,14952
|
|
20231031,151300,26951845165,3825,3830,3830,3825,2742
|
|
20231031,151200,26941349620,3830,3830,3830,3825,6237
|
|
20231031,151100,26917474255,3825,3830,3835,3825,11074
|
|
20231031,151000,26875060905,3830,3830,3835,3830,12441
|
|
20231031,150900,26827396100,3830,3830,3835,3825,28588
|
|
20231031,150800,26717908335,3825,3820,3825,3820,3815
|
|
20231031,150700,26703320390,3815,3820,3830,3815,5790
|
|
20231031,150600,26681172705,3815,3820,3820,3815,2819
|
|
20231031,150500,26670414975,3820,3810,3825,3805,6332
|
|
20231031,150400,26646238650,3810,3830,3830,3810,7984
|
|
20231031,150300,26615759140,3830,3840,3850,3820,29324
|
|
20231031,150200,26503207430,3840,3830,3840,3825,11139
|
|
20231031,150100,26460531650,3830,3830,3830,3825,2415
|
|
20231031,150000,26451282960,3830,3835,3835,3820,14221
|
|
20231031,145900,26396839015,3830,3840,3840,3820,14119
|
|
20231031,145800,26342774140,3835,3820,3835,3820,14003
|
|
20231031,145700,26289160535,3825,3825,3830,3820,14415
|
|
20231031,145600,26234019370,3825,3815,3830,3815,16039
|
|
20231031,145500,26172777355,3815,3805,3820,3805,8143
|
|
20231031,145400,26141713340,3805,3820,3820,3805,10472
|
|
20231031,145300,26101789045,3820,3830,3830,3815,18021
|
|
20231031,145200,26032902495,3830,3830,3830,3825,4482
|
|
20231031,145100,26015747535,3830,3835,3835,3825,6678
|
|
20231031,145000,25990176185,3830,3830,3835,3825,6975
|
|
20231031,144900,25963458450,3830,3830,3835,3825,10466
|
|
20231031,144800,25923392100,3830,3820,3830,3815,15735
|
|
20231031,144700,25863238865,3820,3820,3825,3815,8013
|
|
20231031,144600,25832623925,3820,3820,3820,3815,4502
|
|
20231031,144500,25815429480,3820,3815,3820,3805,20421
|
|
20231031,144400,25737627475,3815,3810,3815,3805,4690
|
|
20231031,144300,25719765935,3805,3810,3810,3805,4617
|
|
20231031,144200,25702182035,3810,3810,3810,3800,6387
|
|
20231031,144100,25677872140,3810,3815,3815,3805,10482
|
|
20231031,144000,25637926370,3815,3810,3825,3810,26748
|
|
20231031,143900,25535860550,3805,3810,3810,3805,4519
|
|
20231031,143800,25518660815,3805,3810,3810,3805,3853
|
|
20231031,143700,25503994520,3805,3805,3810,3805,3321
|
|
20231031,143600,25491351770,3810,3800,3810,3800,5994
|
|
20231031,143500,25468548040,3800,3805,3810,3800,6699
|
|
20231031,143400,25443069250,3805,3800,3810,3800,8380
|
|
20231031,143300,25411190365,3800,3800,3800,3795,6080
|
|
20231031,143200,25388106610,3800,3780,3800,3770,31393
|
|
20231031,143100,25269513230,3780,3790,3790,3780,6149
|
|
20231031,143000,25246248680,3785,3800,3805,3780,16178
|
|
20231031,142900,25184933455,3800,3795,3800,3790,10129
|
|
20231031,142800,25146486085,3795,3805,3815,3795,7856
|
|
20231031,142700,25116610165,3815,3805,3815,3795,16870
|
|
20231031,142600,25052423345,3805,3810,3810,3800,5004
|
|
20231031,142500,25033382100,3810,3805,3810,3800,7231
|
|
20231031,142400,25005899070,3805,3805,3815,3805,7099
|
|
20231031,142300,24978885075,3805,3820,3820,3805,6321
|
|
20231031,142200,24954806275,3815,3820,3820,3815,2050
|
|
20231031,142100,24946982210,3820,3825,3825,3810,5045
|
|
20231031,142000,24927734240,3825,3815,3825,3815,4982
|
|
20231031,141900,24908697090,3820,3820,3825,3815,3600
|
|
20231031,141800,24894947015,3820,3810,3820,3800,14088
|
|
20231031,141700,24841338630,3810,3805,3810,3800,2600
|
|
20231031,141600,24831443420,3805,3800,3810,3795,9524
|
|
20231031,141500,24795234380,3800,3800,3805,3795,9387
|
|
20231031,141400,24759580230,3795,3800,3805,3795,8266
|
|
20231031,141300,24728161585,3805,3805,3810,3800,8517
|
|
20231031,141200,24695782360,3805,3795,3815,3795,11323
|
|
20231031,141100,24652740000,3795,3815,3815,3785,42618
|
|
20231031,141000,24490846950,3810,3820,3825,3810,10519
|
|
20231031,140900,24450745530,3820,3825,3825,3815,2307
|
|
20231031,140800,24441934520,3825,3820,3825,3810,10500
|
|
20231031,140700,24401862780,3825,3845,3845,3825,15979
|
|
20231031,140600,24340625475,3845,3835,3845,3830,9726
|
|
20231031,140500,24303301980,3835,3830,3835,3825,2017
|
|
20231031,140400,24295577875,3825,3825,3830,3820,1661
|
|
20231031,140300,24289224250,3820,3825,3825,3815,10049
|
|
20231031,140200,24250870185,3830,3840,3840,3825,3658
|
|
20231031,140100,24236862560,3840,3845,3845,3825,2485
|
|
20231031,140000,24227339290,3845,3845,3850,3835,8314
|
|
20231031,135900,24195374530,3840,3840,3845,3840,9027
|
|
20231031,135800,24160685840,3845,3835,3845,3830,5572
|
|
20231031,135700,24139281220,3820,3830,3845,3820,9399
|
|
20231031,135600,24103201610,3825,3825,3825,3820,3077
|
|
20231031,135500,24091432690,3825,3825,3825,3810,11708
|
|
20231031,135400,24046744650,3820,3815,3830,3810,8566
|
|
20231031,135300,24014039650,3810,3820,3825,3810,5670
|
|
20231031,135200,23992390655,3820,3835,3845,3810,15761
|
|
20231031,135100,23932058115,3835,3825,3840,3815,17369
|
|
20231031,135000,23865695270,3825,3830,3835,3820,5271
|
|
20231031,134900,23845514905,3835,3850,3850,3825,11009
|
|
20231031,134800,23803280430,3855,3850,3855,3845,8701
|
|
20231031,134700,23769791715,3845,3840,3850,3840,4753
|
|
20231031,134600,23751515220,3835,3840,3845,3825,14401
|
|
20231031,134500,23696318095,3845,3860,3860,3830,24506
|
|
20231031,134400,23602087335,3855,3865,3865,3855,6101
|
|
20231031,134300,23578537220,3865,3870,3880,3865,17547
|
|
20231031,134200,23510601360,3870,3865,3885,3865,27432
|
|
20231031,134100,23404324255,3860,3865,3865,3855,9694
|
|
20231031,134000,23366887485,3865,3850,3875,3850,27681
|
|
20231031,133900,23259959870,3850,3855,3860,3850,12233
|
|
20231031,133800,23212790355,3855,3860,3870,3850,31916
|
|
20231031,133700,23089626480,3860,3835,3860,3830,79042
|
|
20231031,133600,22785662350,3835,3835,3840,3835,3892
|
|
20231031,133500,22770733420,3835,3830,3835,3830,9707
|
|
20231031,133400,22733507155,3825,3835,3835,3825,8833
|
|
20231031,133300,22699664445,3835,3830,3840,3825,9086
|
|
20231031,133200,22664840765,3825,3825,3830,3820,13080
|
|
20231031,133100,22614804045,3820,3815,3825,3810,8096
|
|
20231031,133000,22583881880,3815,3815,3815,3810,3983
|
|
20231031,132900,22568701260,3815,3810,3820,3810,3260
|
|
20231031,132800,22556264880,3815,3795,3815,3795,14806
|
|
20231031,132700,22499879335,3800,3815,3815,3795,11655
|
|
20231031,132600,22455562065,3810,3815,3815,3810,2600
|
|
20231031,132500,22445653455,3810,3805,3815,3800,10788
|
|
20231031,132400,22404585165,3810,3820,3820,3810,20414
|
|
20231031,132300,22326754245,3815,3820,3820,3810,6284
|
|
20231031,132200,22302780590,3820,3810,3825,3805,8367
|
|
20231031,132100,22270838255,3810,3795,3810,3795,4884
|
|
20231031,132000,22252253990,3795,3805,3810,3795,12636
|
|
20231031,131900,22204211745,3805,3815,3845,3775,90446
|
|
20231031,131800,21860840025,3815,3810,3815,3810,1456
|
|
20231031,131700,21855290275,3810,3815,3815,3810,4305
|
|
20231031,131600,21838877050,3815,3825,3825,3810,17275
|
|
20231031,131500,21772902110,3825,3815,3830,3810,31513
|
|
20231031,131400,21652678575,3820,3830,3835,3820,27664
|
|
20231031,131300,21546831855,3830,3825,3830,3810,25009
|
|
20231031,131200,21451341365,3820,3845,3855,3820,35321
|
|
20231031,131100,21315699280,3850,3845,3850,3835,6723
|
|
20231031,131000,21289851195,3845,3810,3845,3810,30612
|
|
20231031,130900,21172509865,3805,3860,3860,3805,41554
|
|
20231031,130800,21013436820,3860,3885,3890,3855,28351
|
|
20231031,130700,20903548585,3885,3875,3885,3875,5121
|
|
20231031,130600,20883681470,3875,3885,3885,3870,8699
|
|
20231031,130500,20849951810,3880,3875,3885,3875,15113
|
|
20231031,130400,20791336625,3880,3880,3885,3875,8763
|
|
20231031,130300,20757336415,3885,3900,3900,3870,28501
|
|
20231031,130200,20646587600,3895,3890,3920,3890,78633
|
|
20231031,130100,20339179985,3895,3900,3900,3885,34892
|
|
20231031,130000,20203324395,3900,3900,3910,3895,51330
|
|
20231031,125900,20003070510,3895,3885,3900,3880,49264
|
|
20231031,125800,19811437545,3885,3875,3885,3870,27690
|
|
20231031,125700,19704087000,3875,3860,3875,3860,11376
|
|
20231031,125600,19660122995,3865,3870,3870,3855,26591
|
|
20231031,125500,19557470095,3870,3860,3875,3855,22418
|
|
20231031,125400,19470856940,3860,3850,3870,3845,20519
|
|
20231031,125300,19391812680,3850,3855,3860,3845,16949
|
|
20231031,125200,19326499450,3855,3880,3880,3855,59080
|
|
20231031,125100,19097935185,3880,3850,3880,3845,26258
|
|
20231031,125000,18996603520,3850,3850,3855,3835,41315
|
|
20231031,124900,18837664540,3850,3865,3865,3850,15766
|
|
20231031,124800,18776874590,3865,3855,3870,3850,27470
|
|
20231031,124700,18670814045,3850,3855,3875,3850,33275
|
|
20231031,124600,18542346350,3860,3870,3870,3855,36624
|
|
20231031,124500,18400803895,3875,3880,3880,3840,63782
|
|
20231031,124400,18154436675,3880,3865,3895,3860,64810
|
|
20231031,124300,17902994245,3865,3855,3880,3830,160182
|
|
20231031,124200,17285709400,3855,3885,3910,3850,165517
|
|
20231031,124100,16643802310,3880,3880,3890,3880,34896
|
|
20231031,124000,16508327070,3880,3895,3910,3880,64587
|
|
20231031,123900,16256977025,3895,3920,3925,3890,111361
|
|
20231031,123800,15821677020,3925,3895,3925,3890,111253
|
|
20231031,123700,15387282495,3895,3890,3915,3885,102177
|
|
20231031,123600,14988894685,3890,3900,3915,3885,194373
|
|
20231031,123500,14230891020,3895,3840,3900,3840,177787
|
|
20231031,123400,13542084005,3840,3840,3840,3830,7785
|
|
20231031,123300,13512229965,3840,3830,3840,3830,12565
|
|
20231031,123200,13464042695,3830,3830,3835,3825,7624
|
|
20231031,123100,13434841860,3830,3820,3835,3820,11577
|
|
20231031,123000,13390535565,3815,3835,3835,3815,18303
|
|
20231031,122900,13320614865,3830,3825,3835,3820,13214
|
|
20231031,122800,13269997205,3825,3825,3825,3820,3489
|
|
20231031,122700,13256655630,3820,3815,3825,3815,9932
|
|
20231031,122600,13218725705,3815,3820,3820,3810,6206
|
|
20231031,122500,13195044950,3815,3815,3825,3815,4890
|
|
20231031,122400,13176369040,3815,3825,3825,3800,22432
|
|
20231031,122300,13090821050,3825,3805,3835,3805,31959
|
|
20231031,122200,12968660755,3810,3795,3815,3795,20207
|
|
20231031,122100,12891756440,3795,3790,3795,3790,1826
|
|
20231031,122000,12884832370,3795,3795,3795,3790,4366
|
|
20231031,121900,12868272385,3795,3800,3800,3790,10221
|
|
20231031,121800,12829473755,3795,3800,3805,3790,15959
|
|
20231031,121700,12768894615,3795,3805,3810,3785,10095
|
|
20231031,121600,12730514215,3805,3790,3810,3790,19704
|
|
20231031,121500,12655641775,3790,3790,3800,3790,11440
|
|
20231031,121400,12612238015,3790,3770,3790,3770,14441
|
|
20231031,121300,12557604010,3775,3765,3775,3755,7386
|
|
20231031,121200,12529767670,3770,3765,3775,3760,8047
|
|
20231031,121100,12499432455,3765,3760,3765,3755,2684
|
|
20231031,121000,12489341570,3760,3760,3770,3750,7601
|
|
20231031,120900,12460742430,3765,3760,3770,3755,3597
|
|
20231031,120800,12447208805,3755,3760,3760,3750,3386
|
|
20231031,120700,12434495860,3760,3770,3770,3750,5843
|
|
20231031,120600,12412525520,3765,3760,3765,3760,862
|
|
20231031,120500,12409283095,3750,3770,3770,3750,5261
|
|
20231031,120400,12389476725,3775,3765,3775,3765,4042
|
|
20231031,120300,12374233535,3765,3760,3770,3760,4442
|
|
20231031,120200,12357511570,3760,3755,3760,3750,1786
|
|
20231031,120100,12350801870,3755,3755,3755,3750,4456
|
|
20231031,120000,12334083760,3755,3750,3755,3745,4041
|
|
20231031,115900,12318914685,3755,3735,3755,3730,5160
|
|
20231031,115800,12299598845,3735,3715,3735,3715,4208
|
|
20231031,115700,12283907720,3715,3740,3745,3705,40457
|
|
20231031,115600,12133262345,3745,3750,3750,3740,5052
|
|
20231031,115500,12114337790,3745,3765,3770,3740,11675
|
|
20231031,115400,12070483055,3760,3775,3775,3760,3818
|
|
20231031,115300,12056099170,3770,3750,3775,3745,24720
|
|
20231031,115200,11963359355,3750,3745,3755,3735,11644
|
|
20231031,115100,11919746960,3735,3745,3760,3730,8883
|
|
20231031,115000,11886447285,3750,3760,3770,3720,38043
|
|
20231031,114900,11744080600,3760,3770,3780,3760,13595
|
|
20231031,114800,11692847685,3770,3770,3775,3770,2808
|
|
20231031,114700,11682251050,3775,3780,3785,3765,9832
|
|
20231031,114600,11645162600,3785,3795,3795,3775,9562
|
|
20231031,114500,11608949505,3790,3775,3795,3775,7524
|
|
20231031,114400,11580431245,3775,3775,3790,3775,3793
|
|
20231031,114300,11566092185,3775,3780,3785,3765,8742
|
|
20231031,114200,11533088220,3785,3790,3790,3785,3478
|
|
20231031,114100,11519917945,3790,3800,3800,3785,5687
|
|
20231031,114000,11498348490,3800,3790,3800,3775,3540
|
|
20231031,113900,11484947270,3790,3800,3805,3790,3736
|
|
20231031,113800,11470757975,3800,3795,3805,3780,9116
|
|
20231031,113700,11436209890,3795,3805,3810,3775,15438
|
|
20231031,113600,11377737350,3805,3810,3825,3805,37034
|
|
20231031,113500,11236420020,3805,3805,3810,3805,7575
|
|
20231031,113400,11207583310,3805,3805,3810,3800,9080
|
|
20231031,113300,11173039610,3805,3800,3810,3800,9858
|
|
20231031,113200,11135521235,3800,3795,3810,3795,15157
|
|
20231031,113100,11077854050,3790,3785,3805,3780,13777
|
|
20231031,113000,11025576915,3785,3775,3795,3775,19415
|
|
20231031,112900,10952117000,3770,3770,3775,3765,3425
|
|
20231031,112800,10939204745,3770,3770,3770,3765,6035
|
|
20231031,112700,10916463915,3770,3775,3775,3745,26979
|
|
20231031,112600,10814920180,3775,3775,3780,3770,9573
|
|
20231031,112500,10778778705,3770,3800,3805,3765,41688
|
|
20231031,112400,10620915510,3805,3810,3810,3790,17758
|
|
20231031,112300,10553431760,3810,3815,3815,3800,25115
|
|
20231031,112200,10457860985,3815,3800,3815,3790,29446
|
|
20231031,112100,10345931330,3805,3810,3820,3800,35444
|
|
20231031,112000,10210909205,3815,3840,3845,3800,70662
|
|
20231031,111900,9940986930,3840,3835,3870,3815,191247
|
|
20231031,111800,9205313975,3830,3810,3835,3800,88957
|
|
20231031,111700,8865574655,3815,3810,3815,3795,40485
|
|
20231031,111600,8711449210,3810,3795,3815,3790,120349
|
|
20231031,111500,8253977180,3790,3785,3795,3780,48055
|
|
20231031,111400,8071828750,3780,3775,3790,3770,28722
|
|
20231031,111300,7963233950,3775,3775,3775,3765,4224
|
|
20231031,111200,7947303745,3775,3780,3780,3770,4097
|
|
20231031,111100,7931834715,3780,3775,3780,3760,14156
|
|
20231031,111000,7878499755,3775,3770,3775,3760,12430
|
|
20231031,110900,7831664420,3770,3760,3770,3755,3845
|
|
20231031,110800,7817201790,3760,3760,3770,3755,8183
|
|
20231031,110700,7786383420,3755,3765,3765,3750,3990
|
|
20231031,110600,7771381740,3765,3755,3770,3750,7288
|
|
20231031,110500,7743978650,3750,3740,3750,3740,2451
|
|
20231031,110400,7734798340,3740,3735,3755,3735,29731
|
|
20231031,110300,7623405485,3740,3730,3740,3730,2071
|
|
20231031,110200,7615668535,3730,3730,3735,3730,2755
|
|
20231031,110100,7605387600,3730,3745,3745,3730,2774
|
|
20231031,110000,7595024870,3740,3735,3740,3735,2227
|
|
20231031,105900,7586699450,3740,3745,3745,3740,3753
|
|
20231031,105800,7572658120,3745,3745,3745,3740,1730
|
|
20231031,105700,7566184500,3740,3740,3745,3740,2083
|
|
20231031,105600,7558387265,3735,3750,3755,3735,9222
|
|
20231031,105500,7523831865,3740,3750,3750,3735,6055
|
|
20231031,105400,7501144085,3750,3750,3755,3750,2959
|
|
20231031,105300,7490043700,3745,3750,3755,3740,5449
|
|
20231031,105200,7469618925,3755,3750,3755,3740,2099
|
|
20231031,105100,7461748510,3750,3740,3750,3740,1291
|
|
20231031,105000,7456914910,3740,3730,3740,3730,4134
|
|
20231031,104900,7441466615,3735,3730,3735,3725,3247
|
|
20231031,104800,7429353740,3725,3725,3730,3720,2114
|
|
20231031,104700,7421477495,3725,3725,3730,3710,27062
|
|
20231031,104600,7320924770,3725,3735,3740,3725,8450
|
|
20231031,104500,7289387570,3735,3735,3750,3735,1740
|
|
20231031,104400,7282878265,3735,3740,3740,3735,1684
|
|
20231031,104300,7276582770,3735,3760,3760,3735,14841
|
|
20231031,104200,7220969685,3760,3750,3760,3745,5885
|
|
20231031,104100,7198883230,3755,3750,3760,3750,2425
|
|
20231031,104000,7189779075,3750,3745,3760,3745,3894
|
|
20231031,103900,7175167140,3750,3760,3760,3750,4619
|
|
20231031,103800,7157831260,3760,3760,3760,3750,3579
|
|
20231031,103700,7144398360,3760,3765,3770,3760,4574
|
|
20231031,103600,7127186635,3760,3760,3765,3755,3876
|
|
20231031,103500,7112615390,3760,3765,3775,3755,9340
|
|
20231031,103400,7077460485,3765,3760,3765,3755,13585
|
|
20231031,103300,7026383675,3760,3750,3760,3750,8996
|
|
20231031,103200,6992616485,3750,3775,3775,3750,14995
|
|
20231031,103100,6936147390,3780,3780,3785,3775,4550
|
|
20231031,103000,6918940915,3775,3780,3785,3775,10273
|
|
20231031,102900,6880114630,3780,3780,3790,3775,5525
|
|
20231031,102800,6859227595,3775,3770,3795,3770,62651
|
|
20231031,102700,6622245660,3770,3770,3770,3765,8425
|
|
20231031,102600,6590497235,3770,3760,3770,3750,22196
|
|
20231031,102500,6507104010,3765,3770,3770,3755,5809
|
|
20231031,102400,6485240940,3770,3755,3770,3745,6061
|
|
20231031,102300,6462452925,3755,3760,3765,3740,7209
|
|
20231031,102200,6435377530,3760,3770,3775,3760,6379
|
|
20231031,102100,6411365030,3770,3750,3770,3750,8268
|
|
20231031,102000,6380224830,3750,3755,3760,3745,7452
|
|
20231031,101900,6352247885,3755,3755,3755,3745,4355
|
|
20231031,101800,6335909215,3750,3740,3750,3730,7143
|
|
20231031,101700,6309183685,3730,3735,3740,3725,11515
|
|
20231031,101600,6266216325,3735,3735,3745,3730,10595
|
|
20231031,101500,6226641390,3735,3740,3740,3730,8771
|
|
20231031,101400,6193870870,3735,3750,3750,3735,8201
|
|
20231031,101300,6163172385,3750,3760,3770,3750,9298
|
|
20231031,101200,6128237505,3760,3775,3775,3760,7941
|
|
20231031,101100,6098342535,3770,3770,3780,3760,11925
|
|
20231031,101000,6053341150,3770,3775,3780,3765,13243
|
|
20231031,100900,6003365255,3775,3770,3780,3760,18061
|
|
20231031,100800,5935182990,3770,3760,3775,3755,26384
|
|
20231031,100700,5835727995,3760,3750,3765,3745,5280
|
|
20231031,100600,5815883730,3750,3740,3755,3735,3336
|
|
20231031,100500,5803382280,3735,3725,3735,3720,9195
|
|
20231031,100400,5769090165,3720,3735,3745,3720,5882
|
|
20231031,100300,5747113180,3740,3750,3750,3735,7052
|
|
20231031,100200,5720709250,3745,3735,3755,3735,5586
|
|
20231031,100100,5699774195,3740,3720,3740,3720,5449
|
|
20231031,100000,5679466270,3720,3750,3750,3720,11780
|
|
20231031,095900,5635408295,3750,3755,3770,3750,18240
|
|
20231031,095800,5566772690,3760,3750,3760,3740,9314
|
|
20231031,095700,5531796935,3750,3755,3755,3735,7712
|
|
20231031,095600,5502893650,3755,3745,3755,3745,5604
|
|
20231031,095500,5481878885,3745,3760,3760,3725,19939
|
|
20231031,095400,5407261800,3755,3740,3755,3735,13371
|
|
20231031,095300,5357176295,3745,3760,3765,3740,20036
|
|
20231031,095200,5281975240,3760,3755,3765,3755,8276
|
|
20231031,095100,5250846230,3755,3770,3770,3755,9579
|
|
20231031,095000,5214810400,3770,3780,3780,3765,13421
|
|
20231031,094900,5164166480,3775,3795,3795,3775,25992
|
|
20231031,094800,5065691795,3795,3785,3800,3780,61353
|
|
20231031,094700,4833080325,3785,3765,3785,3760,21535
|
|
20231031,094600,4751857100,3765,3770,3780,3760,23430
|
|
20231031,094500,4663530885,3780,3780,3790,3775,26008
|
|
20231031,094400,4565178040,3780,3775,3785,3770,25031
|
|
20231031,094300,4470655280,3770,3785,3785,3770,16668
|
|
20231031,094200,4407672795,3785,3770,3785,3770,32469
|
|
20231031,094100,4284901595,3775,3750,3775,3750,32295
|
|
20231031,094000,4163314615,3755,3755,3760,3745,18428
|
|
20231031,093900,4094152835,3755,3765,3775,3755,14283
|
|
20231031,093800,4040421405,3760,3765,3775,3760,17244
|
|
20231031,093700,3975455460,3770,3760,3770,3755,34699
|
|
20231031,093600,3844761810,3755,3740,3755,3735,11406
|
|
20231031,093500,3802017885,3740,3740,3745,3735,9827
|
|
20231031,093400,3765259870,3740,3735,3740,3725,8343
|
|
20231031,093300,3734127905,3740,3745,3745,3740,3425
|
|
20231031,093200,3721314815,3745,3750,3750,3740,3251
|
|
20231031,093100,3709141400,3750,3750,3765,3740,27951
|
|
20231031,093000,3604353370,3755,3750,3760,3740,15640
|
|
20231031,092900,3545654085,3750,3695,3750,3680,29250
|
|
20231031,092800,3436654465,3695,3700,3715,3690,26772
|
|
20231031,092700,3337575915,3710,3695,3710,3690,4301
|
|
20231031,092600,3321672835,3700,3690,3700,3680,6577
|
|
20231031,092500,3297352195,3690,3680,3690,3670,2677
|
|
20231031,092400,3287506810,3680,3700,3710,3680,7667
|
|
20231031,092300,3259176230,3700,3665,3700,3640,37960
|
|
20231031,092200,3119798890,3660,3700,3715,3660,84075
|
|
20231031,092100,2809032660,3705,3735,3750,3705,11658
|
|
20231031,092000,2765729955,3750,3730,3765,3730,43675
|
|
20231031,091900,2601965545,3725,3740,3745,3710,32496
|
|
20231031,091800,2480936855,3725,3745,3755,3725,23394
|
|
20231031,091700,2393333785,3750,3770,3770,3740,27253
|
|
20231031,091600,2290960075,3770,3725,3775,3725,39186
|
|
20231031,091500,2143383280,3725,3760,3780,3705,54824
|
|
20231031,091400,1937552690,3760,3740,3800,3740,164458
|
|
20231031,091300,1318370630,3740,3690,3745,3685,108166
|
|
20231031,091200,915815500,3700,3670,3700,3660,56825
|
|
20231031,091100,706299550,3670,3675,3680,3670,6654
|
|
20231031,091000,681854965,3680,3655,3685,3655,34392
|
|
20231031,090900,555573665,3660,3680,3680,3655,15149
|
|
20231031,090800,499927525,3675,3655,3675,3650,30012
|
|
20231031,090700,389861260,3650,3645,3655,3640,19239
|
|
20231031,090600,319709995,3645,3650,3655,3645,4278
|
|
20231031,090500,304095590,3655,3660,3660,3640,5941
|
|
20231031,090400,282389655,3645,3670,3670,3640,20595
|
|
20231031,090300,207034510,3670,3630,3670,3630,9898
|
|
20231031,090200,170948160,3630,3655,3660,3620,21350
|
|
20231031,090100,93135415,3655,3615,3660,3595,12267
|
|
20231031,090000,48505360,3615,3600,3620,3580,13463
|