666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,200300,2526733220,5120,5120,5120,5120,4053
|
|
20231031,200200,2526733220,5120,5120,5120,5120,0
|
|
20231031,200100,2526733220,5120,5120,5120,5120,0
|
|
20231031,200000,2526733220,5120,5120,5120,5120,0
|
|
20231031,195900,2526733220,5120,5120,5120,5120,0
|
|
20231031,195800,2526733220,5120,5120,5120,5120,0
|
|
20231031,195700,2526733220,5120,5120,5120,5120,0
|
|
20231031,195600,2526733220,5120,5120,5120,5120,0
|
|
20231031,195500,2526733220,5120,5120,5120,5120,0
|
|
20231031,195400,2526733220,5120,5120,5120,5120,0
|
|
20231031,195300,2526733220,5120,5120,5120,5120,0
|
|
20231031,195200,2526733220,5120,5120,5120,5120,0
|
|
20231031,195100,2526733220,5120,5120,5120,5120,0
|
|
20231031,195000,2526733220,5120,5120,5120,5120,0
|
|
20231031,194900,2526733220,5120,5120,5120,5120,0
|
|
20231031,194800,2526733220,5120,5120,5120,5120,0
|
|
20231031,194700,2526733220,5120,5120,5120,5120,0
|
|
20231031,194600,2526733220,5120,5120,5120,5120,0
|
|
20231031,194500,2526733220,5120,5120,5120,5120,0
|
|
20231031,194400,2526733220,5120,5120,5120,5120,0
|
|
20231031,194300,2526733220,5120,5120,5120,5120,0
|
|
20231031,194200,2526733220,5120,5120,5120,5120,0
|
|
20231031,194100,2526733220,5120,5120,5120,5120,0
|
|
20231031,194000,2526733220,5120,5120,5120,5120,0
|
|
20231031,193900,2526733220,5120,5120,5120,5120,0
|
|
20231031,193800,2526733220,5120,5120,5120,5120,0
|
|
20231031,193700,2526733220,5120,5120,5120,5120,0
|
|
20231031,193600,2526733220,5120,5120,5120,5120,0
|
|
20231031,193500,2526733220,5120,5120,5120,5120,0
|
|
20231031,193400,2526733220,5120,5120,5120,5120,0
|
|
20231031,193300,2526733220,5120,5120,5120,5120,4053
|
|
20231031,193200,2526733220,5120,5120,5120,5120,0
|
|
20231031,193100,2526733220,5120,5120,5120,5120,0
|
|
20231031,193000,2526733220,5120,5120,5120,5120,0
|
|
20231031,192900,2526733220,5120,5120,5120,5120,0
|
|
20231031,192800,2526733220,5120,5120,5120,5120,0
|
|
20231031,192700,2526733220,5120,5120,5120,5120,0
|
|
20231031,192600,2526733220,5120,5120,5120,5120,0
|
|
20231031,192500,2526733220,5120,5120,5120,5120,0
|
|
20231031,192400,2526733220,5120,5120,5120,5120,0
|
|
20231031,192300,2526733220,5120,5120,5120,5120,0
|
|
20231031,192200,2526733220,5120,5120,5120,5120,0
|
|
20231031,192100,2526733220,5120,5120,5120,5120,0
|
|
20231031,192000,2526733220,5120,5120,5120,5120,0
|
|
20231031,191900,2526733220,5120,5120,5120,5120,0
|
|
20231031,191800,2526733220,5120,5120,5120,5120,0
|
|
20231031,191700,2526733220,5120,5120,5120,5120,0
|
|
20231031,191600,2526733220,5120,5120,5120,5120,0
|
|
20231031,191500,2526733220,5120,5120,5120,5120,0
|
|
20231031,191400,2526733220,5120,5120,5120,5120,0
|
|
20231031,191300,2526733220,5120,5120,5120,5120,0
|
|
20231031,191200,2526733220,5120,5120,5120,5120,0
|
|
20231031,191100,2526733220,5120,5120,5120,5120,0
|
|
20231031,191000,2526733220,5120,5120,5120,5120,0
|
|
20231031,190900,2526733220,5120,5120,5120,5120,0
|
|
20231031,190800,2526733220,5120,5120,5120,5120,0
|
|
20231031,190700,2526733220,5120,5120,5120,5120,0
|
|
20231031,190600,2526733220,5120,5120,5120,5120,0
|
|
20231031,190500,2526733220,5120,5120,5120,5120,0
|
|
20231031,190400,2526733220,5120,5120,5120,5120,0
|
|
20231031,190300,2526733220,5120,5120,5120,5120,4053
|
|
20231031,190200,2526733220,5120,5120,5120,5120,0
|
|
20231031,190100,2526733220,5120,5120,5120,5120,0
|
|
20231031,190000,2526733220,5120,5120,5120,5120,0
|
|
20231031,185900,2526733220,5120,5120,5120,5120,0
|
|
20231031,185800,2526733220,5120,5120,5120,5120,0
|
|
20231031,185700,2526733220,5120,5120,5120,5120,0
|
|
20231031,185600,2526733220,5120,5120,5120,5120,0
|
|
20231031,185500,2526733220,5120,5120,5120,5120,0
|
|
20231031,185400,2526733220,5120,5120,5120,5120,0
|
|
20231031,185300,2526733220,5120,5120,5120,5120,0
|
|
20231031,185200,2526733220,5120,5120,5120,5120,0
|
|
20231031,185100,2526733220,5120,5120,5120,5120,0
|
|
20231031,185000,2526733220,5120,5120,5120,5120,0
|
|
20231031,184900,2526733220,5120,5120,5120,5120,0
|
|
20231031,184800,2526733220,5120,5120,5120,5120,0
|
|
20231031,184700,2526733220,5120,5120,5120,5120,0
|
|
20231031,184600,2526733220,5120,5120,5120,5120,0
|
|
20231031,184500,2526733220,5120,5120,5120,5120,0
|
|
20231031,184400,2526733220,5120,5120,5120,5120,0
|
|
20231031,184300,2526733220,5120,5120,5120,5120,0
|
|
20231031,184200,2526733220,5120,5120,5120,5120,0
|
|
20231031,184100,2526733220,5120,5120,5120,5120,0
|
|
20231031,184000,2526733220,5120,5120,5120,5120,0
|
|
20231031,183900,2526733220,5120,5120,5120,5120,0
|
|
20231031,183800,2526733220,5120,5120,5120,5120,0
|
|
20231031,183700,2526733220,5120,5120,5120,5120,0
|
|
20231031,183600,2526733220,5120,5120,5120,5120,0
|
|
20231031,183500,2526733220,5120,5120,5120,5120,0
|
|
20231031,183400,2526733220,5120,5120,5120,5120,0
|
|
20231031,183300,2526733220,5120,5120,5120,5120,4053
|
|
20231031,183200,2526733220,5120,5120,5120,5120,0
|
|
20231031,183100,2526733220,5120,5120,5120,5120,0
|
|
20231031,183000,2526733220,5120,5120,5120,5120,0
|
|
20231031,182900,2526733220,5120,5120,5120,5120,0
|
|
20231031,182800,2526733220,5120,5120,5120,5120,0
|
|
20231031,182700,2526733220,5120,5120,5120,5120,0
|
|
20231031,182600,2526733220,5120,5120,5120,5120,0
|
|
20231031,182500,2526733220,5120,5120,5120,5120,0
|
|
20231031,182400,2526733220,5120,5120,5120,5120,0
|
|
20231031,182300,2526733220,5120,5120,5120,5120,0
|
|
20231031,182200,2526733220,5120,5120,5120,5120,0
|
|
20231031,182100,2526733220,5120,5120,5120,5120,0
|
|
20231031,182000,2526733220,5120,5120,5120,5120,0
|
|
20231031,181900,2526733220,5120,5120,5120,5120,0
|
|
20231031,181800,2526733220,5120,5120,5120,5120,0
|
|
20231031,181700,2526733220,5120,5120,5120,5120,0
|
|
20231031,181600,2526733220,5120,5120,5120,5120,0
|
|
20231031,181500,2526733220,5120,5120,5120,5120,0
|
|
20231031,181400,2526733220,5120,5120,5120,5120,0
|
|
20231031,181300,2526733220,5120,5120,5120,5120,0
|
|
20231031,181200,2526733220,5120,5120,5120,5120,0
|
|
20231031,181100,2526733220,5120,5120,5120,5120,0
|
|
20231031,181000,2526733220,5120,5120,5120,5120,0
|
|
20231031,180900,2526733220,5120,5120,5120,5120,0
|
|
20231031,180800,2526733220,5120,5120,5120,5120,0
|
|
20231031,180700,2526733220,5120,5120,5120,5120,0
|
|
20231031,180600,2526733220,5120,5120,5120,5120,0
|
|
20231031,180500,2526733220,5120,5120,5120,5120,0
|
|
20231031,180400,2526733220,5120,5120,5120,5120,0
|
|
20231031,180300,2526733220,5120,5120,5120,5120,4053
|
|
20231031,180200,2526733220,5120,5120,5120,5120,0
|
|
20231031,180100,2526733220,5120,5120,5120,5120,0
|
|
20231031,180000,2526733220,5120,5120,5120,5120,0
|
|
20231031,175900,2526733220,5120,5120,5120,5120,0
|
|
20231031,175800,2526733220,5120,5120,5120,5120,0
|
|
20231031,175700,2526733220,5120,5120,5120,5120,0
|
|
20231031,175600,2526733220,5120,5120,5120,5120,0
|
|
20231031,175500,2526733220,5120,5120,5120,5120,0
|
|
20231031,175400,2526733220,5120,5120,5120,5120,0
|
|
20231031,175300,2526733220,5120,5120,5120,5120,0
|
|
20231031,175200,2526733220,5120,5120,5120,5120,0
|
|
20231031,175100,2526733220,5120,5120,5120,5120,0
|
|
20231031,175000,2526733220,5120,5120,5120,5120,0
|
|
20231031,174900,2526733220,5120,5120,5120,5120,0
|
|
20231031,174800,2526733220,5120,5120,5120,5120,0
|
|
20231031,174700,2526733220,5120,5120,5120,5120,0
|
|
20231031,174600,2526733220,5120,5120,5120,5120,0
|
|
20231031,174500,2526733220,5120,5120,5120,5120,0
|
|
20231031,174400,2526733220,5120,5120,5120,5120,0
|
|
20231031,174300,2526733220,5120,5120,5120,5120,0
|
|
20231031,174200,2526733220,5120,5120,5120,5120,0
|
|
20231031,174100,2526733220,5120,5120,5120,5120,0
|
|
20231031,174000,2526733220,5120,5120,5120,5120,0
|
|
20231031,173900,2526733220,5120,5120,5120,5120,0
|
|
20231031,173800,2526733220,5120,5120,5120,5120,0
|
|
20231031,173700,2526733220,5120,5120,5120,5120,0
|
|
20231031,173600,2526733220,5120,5120,5120,5120,0
|
|
20231031,173500,2526733220,5120,5120,5120,5120,0
|
|
20231031,173400,2526733220,5120,5120,5120,5120,0
|
|
20231031,173300,2526733220,5120,5120,5120,5120,4053
|
|
20231031,173200,2526733220,5120,5120,5120,5120,0
|
|
20231031,173100,2526733220,5120,5120,5120,5120,0
|
|
20231031,173000,2526733220,5120,5120,5120,5120,0
|
|
20231031,172900,2526733220,5120,5120,5120,5120,0
|
|
20231031,172800,2526733220,5120,5120,5120,5120,0
|
|
20231031,172700,2526733220,5120,5120,5120,5120,0
|
|
20231031,172600,2526733220,5120,5120,5120,5120,0
|
|
20231031,172500,2526733220,5120,5120,5120,5120,0
|
|
20231031,172400,2526733220,5120,5120,5120,5120,0
|
|
20231031,172300,2526733220,5120,5120,5120,5120,0
|
|
20231031,172200,2526733220,5120,5120,5120,5120,0
|
|
20231031,172100,2526733220,5120,5120,5120,5120,0
|
|
20231031,172000,2526733220,5120,5120,5120,5120,0
|
|
20231031,171900,2526733220,5120,5120,5120,5120,0
|
|
20231031,171800,2526733220,5120,5120,5120,5120,0
|
|
20231031,171700,2526733220,5120,5120,5120,5120,0
|
|
20231031,171600,2526733220,5120,5120,5120,5120,0
|
|
20231031,171500,2526733220,5120,5120,5120,5120,0
|
|
20231031,171400,2526733220,5120,5120,5120,5120,0
|
|
20231031,171300,2526733220,5120,5120,5120,5120,0
|
|
20231031,171200,2526733220,5120,5120,5120,5120,0
|
|
20231031,171100,2526733220,5120,5120,5120,5120,0
|
|
20231031,171000,2526733220,5120,5120,5120,5120,0
|
|
20231031,170900,2526733220,5120,5120,5120,5120,0
|
|
20231031,170800,2526733220,5120,5120,5120,5120,0
|
|
20231031,170700,2526733220,5120,5120,5120,5120,0
|
|
20231031,170600,2526733220,5120,5120,5120,5120,0
|
|
20231031,170500,2526733220,5120,5120,5120,5120,0
|
|
20231031,170400,2526733220,5120,5120,5120,5120,0
|
|
20231031,170300,2526733220,5120,5120,5120,5120,4053
|
|
20231031,170200,2526733220,5120,5120,5120,5120,0
|
|
20231031,170100,2526733220,5120,5120,5120,5120,0
|
|
20231031,170000,2526733220,5120,5120,5120,5120,0
|
|
20231031,165900,2526733220,5120,5120,5120,5120,0
|
|
20231031,165800,2526733220,5120,5120,5120,5120,0
|
|
20231031,165700,2526733220,5120,5120,5120,5120,0
|
|
20231031,165600,2526733220,5120,5120,5120,5120,0
|
|
20231031,165500,2526733220,5120,5120,5120,5120,0
|
|
20231031,165400,2526733220,5120,5120,5120,5120,0
|
|
20231031,165300,2526733220,5120,5120,5120,5120,0
|
|
20231031,165200,2526733220,5120,5120,5120,5120,0
|
|
20231031,165100,2526733220,5120,5120,5120,5120,0
|
|
20231031,165000,2526733220,5120,5120,5120,5120,0
|
|
20231031,164900,2526733220,5120,5120,5120,5120,0
|
|
20231031,164800,2526733220,5120,5120,5120,5120,0
|
|
20231031,164700,2526733220,5120,5120,5120,5120,0
|
|
20231031,164600,2526733220,5120,5120,5120,5120,0
|
|
20231031,164500,2526733220,5120,5120,5120,5120,0
|
|
20231031,164400,2526733220,5120,5120,5120,5120,0
|
|
20231031,164300,2526733220,5120,5120,5120,5120,0
|
|
20231031,164200,2526733220,5120,5120,5120,5120,0
|
|
20231031,164100,2526733220,5120,5120,5120,5120,0
|
|
20231031,164000,2526733220,5120,5120,5120,5120,0
|
|
20231031,163900,2526733220,5120,5120,5120,5120,0
|
|
20231031,163800,2526733220,5120,5120,5120,5120,0
|
|
20231031,163700,2526733220,5120,5120,5120,5120,0
|
|
20231031,163600,2526733220,5120,5120,5120,5120,0
|
|
20231031,163500,2526733220,5120,5120,5120,5120,0
|
|
20231031,163400,2526733220,5120,5120,5120,5120,0
|
|
20231031,163300,2526733220,5120,5120,5120,5120,4053
|
|
20231031,163200,2526733220,5120,5120,5120,5120,0
|
|
20231031,163100,2526733220,5120,5120,5120,5120,0
|
|
20231031,163000,2526733220,5120,5120,5120,5120,0
|
|
20231031,162900,2526733220,5120,5120,5120,5120,0
|
|
20231031,162800,2526733220,5120,5120,5120,5120,0
|
|
20231031,162700,2526733220,5120,5120,5120,5120,0
|
|
20231031,162600,2526733220,5120,5120,5120,5120,0
|
|
20231031,162500,2526733220,5120,5120,5120,5120,0
|
|
20231031,162400,2526733220,5120,5120,5120,5120,0
|
|
20231031,162300,2526733220,5120,5120,5120,5120,0
|
|
20231031,162200,2526733220,5120,5120,5120,5120,0
|
|
20231031,162100,2526733220,5120,5120,5120,5120,0
|
|
20231031,162000,2526733220,5120,5120,5120,5120,0
|
|
20231031,161900,2526733220,5120,5120,5120,5120,0
|
|
20231031,161800,2526733220,5120,5120,5120,5120,0
|
|
20231031,161700,2526733220,5120,5120,5120,5120,0
|
|
20231031,161600,2526733220,5120,5120,5120,5120,0
|
|
20231031,161500,2526733220,5120,5120,5120,5120,0
|
|
20231031,161400,2526733220,5120,5120,5120,5120,0
|
|
20231031,161300,2526733220,5120,5120,5120,5120,0
|
|
20231031,161200,2526733220,5120,5120,5120,5120,0
|
|
20231031,161100,2526733220,5120,5120,5120,5120,0
|
|
20231031,161000,2526733220,5120,5120,5120,5120,0
|
|
20231031,160900,2526733220,5120,5120,5120,5120,0
|
|
20231031,160800,2526733220,5120,5120,5120,5120,0
|
|
20231031,160700,2526733220,5120,5120,5120,5120,0
|
|
20231031,160600,2526733220,5120,5120,5120,5120,0
|
|
20231031,160500,2526733220,5120,5120,5120,5120,0
|
|
20231031,160400,2526733220,5120,5120,5120,5120,0
|
|
20231031,160300,2526733220,5120,5120,5120,5120,4053
|
|
20231031,160200,2526733220,5120,5120,5120,5120,0
|
|
20231031,160100,2526733220,5120,5120,5120,5120,0
|
|
20231031,160000,2526733220,5120,5120,5120,5120,0
|
|
20231031,155900,2526733220,5120,5120,5120,5120,0
|
|
20231031,155800,2526733220,5120,5120,5120,5120,0
|
|
20231031,155700,2526733220,5120,5120,5120,5120,0
|
|
20231031,155600,2526733220,5120,5120,5120,5120,0
|
|
20231031,155500,2526733220,5120,5120,5120,5120,0
|
|
20231031,155400,2526733220,5120,5120,5120,5120,0
|
|
20231031,155300,2526733220,5120,5120,5120,5120,0
|
|
20231031,155200,2526733220,5120,5120,5120,5120,0
|
|
20231031,155100,2526733220,5120,5120,5120,5120,0
|
|
20231031,155000,2526733220,5120,5120,5120,5120,0
|
|
20231031,154900,2526733220,5120,5120,5120,5120,0
|
|
20231031,154800,2526733220,5120,5120,5120,5120,0
|
|
20231031,154700,2526733220,5120,5120,5120,5120,0
|
|
20231031,154600,2526733220,5120,5120,5120,5120,0
|
|
20231031,154500,2526733220,5120,5120,5120,5120,0
|
|
20231031,154400,2526733220,5120,5120,5120,5120,0
|
|
20231031,154300,2526733220,5120,5120,5120,5120,0
|
|
20231031,154200,2526733220,5120,5120,5120,5120,0
|
|
20231031,154100,2526733220,5120,5120,5120,5120,0
|
|
20231031,154000,2526733220,5120,5120,5120,5120,0
|
|
20231031,153900,2526733220,5120,5120,5120,5120,0
|
|
20231031,153800,2526733220,5120,5120,5120,5120,0
|
|
20231031,153700,2526733220,5120,5120,5120,5120,0
|
|
20231031,153600,2526733220,5120,5120,5120,5120,0
|
|
20231031,153500,2526733220,5120,5120,5120,5120,0
|
|
20231031,153400,2526733220,5120,5120,5120,5120,0
|
|
20231031,153300,2526733220,5120,5120,5120,5120,4053
|
|
20231031,153200,2526733220,5120,5120,5120,5120,0
|
|
20231031,153100,2526733220,5120,5120,5120,5120,0
|
|
20231031,153000,2526733220,5120,5120,5120,5120,4053
|
|
20231031,152900,2505981860,5200,5200,5200,5200,0
|
|
20231031,152800,2505981860,5200,5200,5200,5200,0
|
|
20231031,152700,2505981860,5200,5200,5200,5200,0
|
|
20231031,152600,2505981860,5200,5200,5200,5200,0
|
|
20231031,152500,2505981860,5200,5200,5200,5200,0
|
|
20231031,152400,2505981860,5200,5200,5200,5200,0
|
|
20231031,152300,2505981860,5200,5200,5200,5200,0
|
|
20231031,152200,2505981860,5200,5200,5200,5200,0
|
|
20231031,152100,2505981860,5200,5200,5200,5200,0
|
|
20231031,152000,2505981860,5200,5200,5200,5200,0
|
|
20231031,151900,2505981860,5200,5150,5200,5140,637
|
|
20231031,151800,2502702920,5150,5170,5180,5150,1353
|
|
20231031,151700,2495715370,5170,5170,5190,5170,59
|
|
20231031,151600,2495410320,5170,5190,5190,5170,630
|
|
20231031,151500,2492148620,5200,5190,5200,5160,809
|
|
20231031,151400,2487964110,5200,5200,5200,5200,0
|
|
20231031,151300,2487964110,5200,5220,5220,5200,409
|
|
20231031,151200,2485831650,5230,5210,5230,5210,829
|
|
20231031,151100,2481498810,5200,5160,5200,5160,2566
|
|
20231031,151000,2468198700,5170,5180,5180,5150,112
|
|
20231031,150900,2467621670,5170,5150,5170,5150,199
|
|
20231031,150800,2466594840,5170,5150,5180,5150,1216
|
|
20231031,150700,2460299420,5150,5140,5150,5140,572
|
|
20231031,150600,2457353990,5150,5150,5150,5150,0
|
|
20231031,150500,2457353990,5150,5140,5150,5140,1484
|
|
20231031,150400,2449719490,5160,5160,5160,5160,0
|
|
20231031,150300,2449719490,5160,5160,5160,5150,822
|
|
20231031,150200,2445478020,5150,5150,5150,5140,633
|
|
20231031,150100,2442218120,5140,5140,5150,5140,870
|
|
20231031,150000,2437745320,5140,5130,5140,5130,9
|
|
20231031,145900,2437699100,5130,5140,5140,5130,35
|
|
20231031,145800,2437519510,5130,5130,5130,5110,111
|
|
20231031,145700,2436952080,5110,5110,5110,5110,100
|
|
20231031,145600,2436441080,5110,5120,5120,5110,1645
|
|
20231031,145500,2428034930,5140,5140,5140,5140,0
|
|
20231031,145400,2428034930,5140,5140,5140,5140,0
|
|
20231031,145300,2428034930,5140,5110,5140,5110,360
|
|
20231031,145200,2426188500,5130,5130,5130,5130,0
|
|
20231031,145100,2426188500,5130,5130,5130,5130,250
|
|
20231031,145000,2424906000,5140,5140,5140,5100,15005
|
|
20231031,144900,2348208680,5150,5150,5150,5150,386
|
|
20231031,144800,2346220780,5150,5150,5180,5120,1116
|
|
20231031,144700,2340470680,5150,5130,5170,5130,1548
|
|
20231031,144600,2332499320,5130,5110,5130,5110,865
|
|
20231031,144500,2328071520,5100,5110,5110,5100,147
|
|
20231031,144400,2327321350,5110,5110,5120,5100,217
|
|
20231031,144300,2326214460,5110,5090,5110,5090,865
|
|
20231031,144200,2321795250,5090,5100,5100,5050,5653
|
|
20231031,144100,2293118000,5070,5130,5130,5050,9224
|
|
20231031,144000,2246392390,5120,5120,5130,5120,1182
|
|
20231031,143900,2240338790,5120,5120,5120,5120,5
|
|
20231031,143800,2240313190,5110,5110,5110,5110,44
|
|
20231031,143700,2240088350,5110,5100,5120,5080,1382
|
|
20231031,143600,2233043700,5100,5110,5110,5100,19
|
|
20231031,143500,2232946670,5110,5100,5110,5100,10
|
|
20231031,143400,2232895630,5120,5120,5120,5110,233
|
|
20231031,143300,2231702820,5130,5080,5130,5080,444
|
|
20231031,143200,2229439390,5090,5080,5090,5080,684
|
|
20231031,143100,2225959620,5090,5110,5110,5090,1085
|
|
20231031,143000,2220436190,5110,5110,5110,5110,654
|
|
20231031,142900,2217094250,5100,5120,5120,5100,818
|
|
20231031,142800,2212915500,5120,5110,5160,5100,5279
|
|
20231031,142700,2185972090,5110,5120,5120,5110,733
|
|
20231031,142600,2182222640,5120,5160,5160,5110,9040
|
|
20231031,142500,2135904900,5130,5140,5140,5130,2751
|
|
20231031,142400,2121787060,5140,5180,5190,5140,936
|
|
20231031,142300,2116963190,5190,5190,5190,5190,0
|
|
20231031,142200,2116963190,5190,5160,5190,5160,558
|
|
20231031,142100,2114068910,5160,5160,5160,5160,407
|
|
20231031,142000,2111968790,5160,5160,5160,5160,4
|
|
20231031,141900,2111948150,5160,5160,5160,5160,60
|
|
20231031,141800,2111638550,5160,5160,5160,5160,0
|
|
20231031,141700,2111638550,5160,5170,5170,5160,984
|
|
20231031,141600,2106559270,5170,5170,5170,5170,0
|
|
20231031,141500,2106559270,5170,5190,5190,5170,612
|
|
20231031,141400,2103395110,5190,5190,5200,5190,224
|
|
20231031,141300,2102231510,5200,5190,5200,5190,200
|
|
20231031,141200,2101191680,5200,5180,5200,5180,69
|
|
20231031,141100,2100833060,5190,5190,5190,5190,52
|
|
20231031,141000,2100563180,5180,5180,5180,5180,255
|
|
20231031,140900,2099242280,5170,5170,5180,5170,24
|
|
20231031,140800,2099118150,5160,5160,5160,5160,0
|
|
20231031,140700,2099118150,5160,5160,5180,5160,154
|
|
20231031,140600,2098322450,5190,5180,5190,5180,66
|
|
20231031,140500,2097979950,5200,5200,5200,5200,0
|
|
20231031,140400,2097979950,5200,5200,5200,5200,0
|
|
20231031,140300,2097979950,5200,5180,5200,5180,431
|
|
20231031,140200,2095743430,5200,5200,5200,5200,0
|
|
20231031,140100,2095743430,5200,5180,5200,5180,220
|
|
20231031,140000,2094603200,5170,5170,5170,5170,0
|
|
20231031,135900,2094603200,5170,5170,5170,5170,47
|
|
20231031,135800,2094360210,5150,5150,5150,5150,77
|
|
20231031,135700,2093963660,5150,5160,5160,5150,734
|
|
20231031,135600,2090178030,5170,5170,5170,5170,0
|
|
20231031,135500,2090178030,5170,5170,5170,5170,0
|
|
20231031,135400,2090178030,5170,5170,5170,5170,173
|
|
20231031,135300,2089283620,5170,5180,5180,5170,99
|
|
20231031,135200,2088771180,5190,5180,5190,5170,494
|
|
20231031,135100,2086215680,5220,5170,5220,5170,501
|
|
20231031,135000,2083625460,5170,5230,5240,5170,1369
|
|
20231031,134900,2076541070,5220,5220,5220,5220,500
|
|
20231031,134800,2073931070,5220,5220,5220,5210,546
|
|
20231031,134700,2071084400,5180,5220,5220,5180,261
|
|
20231031,134600,2069732380,5220,5210,5220,5210,470
|
|
20231031,134500,2067282330,5180,5220,5220,5180,2325
|
|
20231031,134400,2055156350,5220,5210,5250,5190,242
|
|
20231031,134300,2053896520,5250,5220,5250,5220,737
|
|
20231031,134200,2050030470,5220,5230,5230,5180,245
|
|
20231031,134100,2048756150,5230,5180,5230,5180,204
|
|
20231031,134000,2047699290,5180,5190,5210,5180,93
|
|
20231031,133900,2047215710,5220,5190,5220,5190,407
|
|
20231031,133800,2045096350,5190,5190,5190,5190,5
|
|
20231031,133700,2045070400,5190,5190,5190,5190,355
|
|
20231031,133600,2043227950,5190,5210,5210,5190,360
|
|
20231031,133500,2041359310,5200,5200,5200,5200,594
|
|
20231031,133400,2038270510,5220,5210,5230,5210,114
|
|
20231031,133300,2037675510,5210,5230,5230,5200,1149
|
|
20231031,133200,2031679450,5220,5210,5220,5200,460
|
|
20231031,133100,2029283660,5200,5190,5200,5190,845
|
|
20231031,133000,2024894210,5190,5190,5190,5190,57
|
|
20231031,132900,2024598380,5150,5170,5190,5150,333
|
|
20231031,132800,2022874170,5160,5130,5160,5130,519
|
|
20231031,132700,2020199760,5130,5130,5130,5130,52
|
|
20231031,132600,2019933000,5140,5140,5140,5140,127
|
|
20231031,132500,2019280220,5140,5140,5140,5140,5
|
|
20231031,132400,2019254520,5110,5150,5150,5110,353
|
|
20231031,132300,2017436970,5140,5140,5140,5140,137
|
|
20231031,132200,2016732790,5140,5120,5140,5100,985
|
|
20231031,132100,2011679750,5140,5130,5140,5130,376
|
|
20231031,132000,2009750830,5130,5160,5160,5100,6345
|
|
20231031,131900,1977296290,5170,5140,5170,5140,113
|
|
20231031,131800,1976715320,5140,5170,5170,5120,1865
|
|
20231031,131700,1967152220,5170,5140,5170,5140,1025
|
|
20231031,131600,1961882130,5150,5140,5150,5140,1915
|
|
20231031,131500,1952037030,5160,5160,5160,5160,7
|
|
20231031,131400,1952000910,5160,5160,5160,5160,5
|
|
20231031,131300,1951975110,5140,5170,5170,5140,8
|
|
20231031,131200,1951933900,5170,5150,5180,5130,6070
|
|
20231031,131100,1920746630,5180,5170,5180,5140,6432
|
|
20231031,131000,1887633310,5160,5200,5200,5160,4214
|
|
20231031,130900,1865817300,5230,5200,5230,5200,278
|
|
20231031,130800,1864371190,5230,5230,5230,5230,90
|
|
20231031,130700,1863900490,5190,5220,5220,5190,488
|
|
20231031,130600,1861355770,5220,5220,5220,5220,1
|
|
20231031,130500,1861350550,5200,5190,5200,5190,1551
|
|
20231031,130400,1853300450,5190,5200,5200,5190,1050
|
|
20231031,130300,1847844110,5210,5220,5220,5210,253
|
|
20231031,130200,1846525930,5220,5220,5220,5220,239
|
|
20231031,130100,1845278350,5220,5230,5230,5220,5
|
|
20231031,130000,1845252210,5220,5230,5250,5220,612
|
|
20231031,125900,1842053430,5220,5220,5220,5220,243
|
|
20231031,125800,1840784970,5210,5210,5210,5210,0
|
|
20231031,125700,1840784970,5210,5230,5230,5200,3
|
|
20231031,125600,1840769330,5200,5260,5260,5200,7564
|
|
20231031,125500,1801352300,5290,5290,5290,5290,0
|
|
20231031,125400,1801352300,5290,5280,5290,5280,162
|
|
20231031,125300,1800496600,5290,5260,5290,5260,689
|
|
20231031,125200,1796859630,5250,5310,5310,5250,596
|
|
20231031,125100,1793716330,5280,5320,5330,5280,3984
|
|
20231031,125000,1772520630,5320,5260,5320,5260,2001
|
|
20231031,124900,1761890970,5260,5270,5280,5260,103
|
|
20231031,124800,1761348590,5260,5270,5280,5260,320
|
|
20231031,124700,1759664040,5280,5270,5290,5270,1299
|
|
20231031,124600,1752803690,5250,5230,5280,5200,490
|
|
20231031,124500,1750228530,5230,5210,5230,5200,648
|
|
20231031,124400,1746851270,5220,5220,5220,5210,903
|
|
20231031,124300,1742138540,5190,5160,5270,5160,2604
|
|
20231031,124200,1728523920,5180,5200,5200,5160,99
|
|
20231031,124100,1728009460,5210,5190,5210,5190,425
|
|
20231031,124000,1725799690,5210,5190,5210,5190,980
|
|
20231031,123900,1720703800,5200,5150,5200,5150,1275
|
|
20231031,123800,1714091840,5160,5150,5160,5150,58
|
|
20231031,123700,1713792620,5160,5150,5160,5150,393
|
|
20231031,123600,1711764810,5150,5140,5150,5140,116
|
|
20231031,123500,1711168080,5130,5120,5130,5120,57
|
|
20231031,123400,1710876170,5120,5130,5130,5120,249
|
|
20231031,123300,1709599550,5140,5150,5150,5140,150
|
|
20231031,123200,1708827480,5120,5150,5150,5120,101
|
|
20231031,123100,1708309410,5140,5170,5180,5140,741
|
|
20231031,123000,1704485870,5160,5170,5170,5160,424
|
|
20231031,122900,1702294070,5170,5140,5170,5130,298
|
|
20231031,122800,1700756610,5140,5130,5140,5120,491
|
|
20231031,122700,1698237900,5130,5130,5130,5130,247
|
|
20231031,122600,1696970790,5130,5120,5130,5120,219
|
|
20231031,122500,1695849000,5090,5120,5120,5090,68
|
|
20231031,122400,1695501140,5120,5120,5120,5120,159
|
|
20231031,122300,1694687060,5110,5110,5110,5110,60
|
|
20231031,122200,1694380460,5110,5110,5110,5110,222
|
|
20231031,122100,1693246040,5100,5090,5100,5090,217
|
|
20231031,122000,1692140510,5080,5080,5080,5080,1430
|
|
20231031,121900,1684876110,5090,5080,5090,5070,467
|
|
20231031,121800,1682501010,5090,5100,5100,5090,2917
|
|
20231031,121700,1667636440,5120,5120,5120,5120,100
|
|
20231031,121600,1667124440,5130,5120,5130,5120,218
|
|
20231031,121500,1666006130,5130,5130,5130,5120,600
|
|
20231031,121400,1662928580,5130,5120,5140,5120,450
|
|
20231031,121300,1660620020,5110,5100,5110,5100,19
|
|
20231031,121200,1660523000,5100,5100,5100,5100,13
|
|
20231031,121100,1660456700,5100,5100,5110,5100,264
|
|
20231031,121000,1659108040,5080,5080,5080,5080,600
|
|
20231031,120900,1656060040,5110,5090,5110,5080,689
|
|
20231031,120800,1652554540,5100,5090,5100,5090,127
|
|
20231031,120700,1651906940,5090,5090,5090,5090,517
|
|
20231031,120600,1649275410,5090,5080,5090,5080,290
|
|
20231031,120500,1647799930,5080,5090,5090,5080,283
|
|
20231031,120400,1646361690,5100,5100,5110,5100,210
|
|
20231031,120300,1645288710,5100,5090,5100,5090,48
|
|
20231031,120200,1645043990,5100,5100,5110,5100,500
|
|
20231031,120100,1642489080,5110,5120,5130,5110,73
|
|
20231031,120000,1642114690,5130,5100,5140,5100,733
|
|
20231031,115900,1638355870,5100,5070,5100,5070,383
|
|
20231031,115800,1636409860,5060,5050,5060,5050,36
|
|
20231031,115700,1636227780,5040,5040,5040,5040,214
|
|
20231031,115600,1635149220,5060,5050,5060,5040,1024
|
|
20231031,115500,1629986790,5050,5060,5060,5050,1012
|
|
20231031,115400,1624875710,5060,5050,5060,5050,618
|
|
20231031,115300,1621751310,5050,5030,5050,5030,379
|
|
20231031,115200,1619844090,5020,5010,5020,5010,1427
|
|
20231031,115100,1612691540,5010,5010,5010,5010,242
|
|
20231031,115000,1611479120,5010,5010,5020,4985,1369
|
|
20231031,114900,1604642040,5030,5040,5040,4995,4475
|
|
20231031,114800,1582235550,5040,5040,5050,5030,1096
|
|
20231031,114700,1576717690,5050,5050,5050,5050,500
|
|
20231031,114600,1574192690,5040,5100,5100,5040,1808
|
|
20231031,114500,1565050330,5080,5080,5080,5080,1297
|
|
20231031,114400,1558461570,5080,5110,5110,5080,4657
|
|
20231031,114300,1534718380,5100,5100,5110,5100,74
|
|
20231031,114200,1534340970,5100,5100,5100,5100,475
|
|
20231031,114100,1531918470,5100,5090,5110,5090,548
|
|
20231031,114000,1529122140,5090,5100,5100,5090,712
|
|
20231031,113900,1525495430,5130,5130,5130,5130,262
|
|
20231031,113800,1524151370,5130,5120,5130,5100,4294
|
|
20231031,113700,1502222690,5120,5150,5150,5120,1111
|
|
20231031,113600,1496527520,5150,5160,5160,5150,232
|
|
20231031,113500,1495332150,5150,5150,5150,5130,645
|
|
20231031,113400,1492018380,5130,5170,5170,5130,1423
|
|
20231031,113300,1484699840,5190,5200,5200,5190,2763
|
|
20231031,113200,1470354860,5170,5200,5240,5170,1288
|
|
20231031,113100,1463657990,5200,5240,5250,5200,1316
|
|
20231031,113000,1456792010,5240,5300,5360,5200,6479
|
|
20231031,112900,1422534860,5300,5330,5370,5300,4028
|
|
20231031,112800,1401086130,5330,5340,5340,5310,2496
|
|
20231031,112700,1387792300,5350,5310,5350,5310,2819
|
|
20231031,112600,1372752260,5300,5270,5300,5260,3358
|
|
20231031,112500,1355019600,5270,5220,5280,5220,3322
|
|
20231031,112400,1337549520,5240,5230,5260,5210,4195
|
|
20231031,112300,1315566980,5260,5260,5270,5240,2771
|
|
20231031,112200,1300994980,5270,5250,5270,5240,5515
|
|
20231031,112100,1271965170,5240,5170,5240,5170,2179
|
|
20231031,112000,1260641320,5170,5150,5170,5140,6133
|
|
20231031,111900,1229048920,5150,5140,5170,5140,1273
|
|
20231031,111800,1222486780,5150,5130,5150,5130,6173
|
|
20231031,111700,1190722470,5130,5120,5140,5120,2399
|
|
20231031,111600,1178427960,5110,5100,5110,5100,622
|
|
20231031,111500,1175252540,5100,5110,5110,5100,883
|
|
20231031,111400,1170746760,5100,5070,5100,5070,4576
|
|
20231031,111300,1147434650,5060,5060,5070,5060,2578
|
|
20231031,111200,1134366580,5050,5050,5050,5050,511
|
|
20231031,111100,1131786030,5050,5040,5050,5040,1248
|
|
20231031,111000,1125484640,5040,5030,5040,5030,517
|
|
20231031,110900,1122882100,5030,5020,5030,5020,221
|
|
20231031,110800,1121772270,5020,5020,5020,5020,180
|
|
20231031,110700,1120868670,5020,5030,5030,5020,205
|
|
20231031,110600,1119837570,5030,5040,5040,5030,134
|
|
20231031,110500,1119162550,5040,5040,5040,5040,165
|
|
20231031,110400,1118330950,5040,5040,5040,5040,269
|
|
20231031,110300,1116975190,5040,5050,5060,5040,215
|
|
20231031,110200,1115891350,5050,5050,5050,5050,245
|
|
20231031,110100,1114654100,5050,5050,5050,5050,127
|
|
20231031,110000,1114012750,5050,5050,5050,5050,450
|
|
20231031,105900,1111740250,5060,5050,5060,5050,832
|
|
20231031,105800,1107536890,5040,5040,5050,5040,862
|
|
20231031,105700,1103189730,5030,5030,5030,5030,70
|
|
20231031,105600,1102837630,5010,5010,5010,5010,200
|
|
20231031,105500,1101835630,5010,5010,5010,5010,140
|
|
20231031,105400,1101134230,5010,5010,5010,5010,112
|
|
20231031,105300,1100573110,5000,5000,5000,5000,500
|
|
20231031,105200,1098073110,5000,5000,5000,5000,0
|
|
20231031,105100,1098073110,5000,5000,5000,5000,1305
|
|
20231031,105000,1091548110,5010,5010,5010,5010,300
|
|
20231031,104900,1090045110,5000,5040,5040,5000,1400
|
|
20231031,104800,1083037550,5050,5030,5050,5030,237
|
|
20231031,104700,1081843100,5040,5040,5040,5040,0
|
|
20231031,104600,1081843100,5040,5040,5040,5040,148
|
|
20231031,104500,1081097180,5040,5050,5050,5040,159
|
|
20231031,104400,1080294280,5050,5050,5050,5050,650
|
|
20231031,104300,1077011780,5060,5060,5070,5060,1131
|
|
20231031,104200,1071287210,5050,5050,5070,5050,240
|
|
20231031,104100,1070073210,5050,5030,5050,5030,381
|
|
20231031,104000,1068151360,5030,5030,5030,5000,1656
|
|
20231031,103900,1059837100,5010,5010,5010,5010,0
|
|
20231031,103800,1059837100,5010,5010,5010,5010,94
|
|
20231031,103700,1059366160,5010,5010,5010,5010,0
|
|
20231031,103600,1059366160,5010,5000,5010,5000,63
|
|
20231031,103500,1059050870,5000,4995,5000,4995,371
|
|
20231031,103400,1057195895,5000,5000,5000,5000,0
|
|
20231031,103300,1057195895,5000,5000,5000,5000,224
|
|
20231031,103200,1056075895,4985,4990,4990,4985,373
|
|
20231031,103100,1054216455,4985,4990,4990,4985,671
|
|
20231031,103000,1050868915,4990,5000,5000,4990,253
|
|
20231031,102900,1049605305,5000,5020,5020,5000,1011
|
|
20231031,102800,1044542645,5020,5040,5040,5020,943
|
|
20231031,102700,1039804125,5040,5040,5040,5040,1
|
|
20231031,102600,1039799085,5040,5040,5050,5040,487
|
|
20231031,102500,1037344595,5050,5070,5070,5040,476
|
|
20231031,102400,1034935405,5080,5060,5080,5060,2701
|
|
20231031,102300,1021245725,5050,5040,5050,5040,594
|
|
20231031,102200,1018251155,5050,5020,5060,5020,3739
|
|
20231031,102100,999402855,5020,5010,5020,5010,232
|
|
20231031,102000,998238465,5000,5000,5000,5000,174
|
|
20231031,101900,997368465,5000,4995,5020,4995,3590
|
|
20231031,101800,979385550,4985,4990,4990,4985,225
|
|
20231031,101700,978262870,4990,4985,4990,4985,18
|
|
20231031,101600,978173090,4985,4985,4985,4985,0
|
|
20231031,101500,978173090,4985,4985,4985,4985,30
|
|
20231031,101400,978023540,4990,4995,4995,4965,588
|
|
20231031,101300,975090600,4990,4980,5000,4975,210
|
|
20231031,101200,974043860,5000,5000,5000,4995,140
|
|
20231031,101100,973344010,5000,4990,5000,4990,763
|
|
20231031,101000,969532780,4990,4990,4990,4990,7
|
|
20231031,100900,969497850,4960,4965,4965,4960,122
|
|
20231031,100800,968892340,4950,4950,4950,4950,0
|
|
20231031,100700,968892340,4950,4980,5000,4950,3410
|
|
20231031,100600,951874460,4980,4980,4980,4980,163
|
|
20231031,100500,951062720,4980,4980,4980,4980,70
|
|
20231031,100400,950714120,4985,4980,4985,4980,182
|
|
20231031,100300,949807700,4985,4980,4985,4980,499
|
|
20231031,100200,947320290,4975,4975,4975,4975,20
|
|
20231031,100100,947220790,4975,4955,4975,4940,4878
|
|
20231031,100000,923008935,4960,4940,4960,4940,1312
|
|
20231031,095900,916523295,4940,4940,4940,4940,586
|
|
20231031,095800,913628455,4960,4960,4960,4960,10
|
|
20231031,095700,913578855,4955,4940,4955,4935,2902
|
|
20231031,095600,899218485,4935,4940,4940,4930,2367
|
|
20231031,095500,887546520,4940,4935,4940,4930,458
|
|
20231031,095400,885287715,4930,4950,4950,4930,7414
|
|
20231031,095300,848703305,4950,4940,4950,4935,4665
|
|
20231031,095200,825626635,4935,4945,4945,4935,1334
|
|
20231031,095100,819041090,4950,4950,4950,4945,590
|
|
20231031,095000,816121615,4950,4950,4950,4950,1000
|
|
20231031,094900,811171615,4950,4950,4950,4950,100
|
|
20231031,094800,810676615,4950,4945,4950,4945,1892
|
|
20231031,094700,801315300,4940,4935,4940,4935,863
|
|
20231031,094600,797055645,4930,4940,4945,4930,2723
|
|
20231031,094500,783619200,4940,4965,4965,4940,5435
|
|
20231031,094400,756699215,4970,4965,4970,4965,180
|
|
20231031,094300,755805365,4965,4975,4975,4965,884
|
|
20231031,094200,751412630,4975,4965,4975,4965,804
|
|
20231031,094100,747413365,4970,4975,4975,4960,1678
|
|
20231031,094000,739077595,4975,4975,4975,4975,65
|
|
20231031,093900,738754220,4975,4965,4975,4960,691
|
|
20231031,093800,735326155,4965,4970,4985,4965,658
|
|
20231031,093700,732056810,4990,4995,4995,4965,32
|
|
20231031,093600,731897245,4965,4980,4990,4960,2977
|
|
20231031,093500,717098610,4975,4985,4985,4975,992
|
|
20231031,093400,712162720,5010,5010,5020,4985,702
|
|
20231031,093300,708654595,5010,4985,5010,4980,4208
|
|
20231031,093200,687620700,4960,4980,4985,4960,910
|
|
20231031,093100,683093990,4985,4985,4985,4980,346
|
|
20231031,093000,681370525,4985,4960,4985,4960,2191
|
|
20231031,092900,670488740,4960,4970,4970,4960,1147
|
|
20231031,092800,664794815,4970,4975,4980,4965,1034
|
|
20231031,092700,659654640,4990,4990,4990,4990,140
|
|
20231031,092600,658956040,4970,4980,4985,4965,4564
|
|
20231031,092500,636240035,4975,4970,4975,4960,2601
|
|
20231031,092400,623320470,4970,4925,4970,4925,1386
|
|
20231031,092300,616471680,4930,4925,4935,4910,4513
|
|
20231031,092200,594251235,4925,4975,4975,4925,6466
|
|
20231031,092100,562323295,4975,4960,4980,4940,3668
|
|
20231031,092000,544147605,4960,5010,5010,4930,14304
|
|
20231031,091900,472945440,5020,5030,5030,5020,217
|
|
20231031,091800,471855580,5040,5040,5060,5000,6296
|
|
20231031,091700,440278160,5040,5020,5040,5010,1268
|
|
20231031,091600,433904380,5030,5020,5030,5000,3524
|
|
20231031,091500,416215660,5010,5040,5040,5000,11960
|
|
20231031,091400,356314050,5040,5060,5060,5040,1036
|
|
20231031,091300,351082850,5060,5050,5070,5050,531
|
|
20231031,091200,348396070,5060,5060,5070,5010,8371
|
|
20231031,091100,306200380,5050,5080,5080,5030,3962
|
|
20231031,091000,286211650,5050,5090,5090,5030,6826
|
|
20231031,090900,251700240,5090,5080,5100,5070,3780
|
|
20231031,090800,232499360,5080,5110,5120,5060,2832
|
|
20231031,090700,218100720,5150,5140,5150,5080,5212
|
|
20231031,090600,191462310,5150,5150,5150,5120,2677
|
|
20231031,090500,177725690,5140,5160,5170,5120,985
|
|
20231031,090400,172660190,5160,5200,5200,5160,5167
|
|
20231031,090300,145897930,5200,5280,5280,5180,13735
|
|
20231031,090200,74250050,5270,5310,5310,5270,2563
|
|
20231031,090100,60680380,5310,5300,5320,5280,999
|
|
20231031,090000,55381370,5300,5310,5310,5270,9481
|