705 lines
35 KiB
CSV
705 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,204200,3884762550,2360,2360,2360,2360,38250
|
|
20231031,204100,3884762550,2360,2360,2360,2360,0
|
|
20231031,204000,3884762550,2360,2360,2360,2360,0
|
|
20231031,203900,3884762550,2360,2360,2360,2360,0
|
|
20231031,203800,3884762550,2360,2360,2360,2360,0
|
|
20231031,203700,3884762550,2360,2360,2360,2360,0
|
|
20231031,203600,3884762550,2360,2360,2360,2360,0
|
|
20231031,203500,3884762550,2360,2360,2360,2360,0
|
|
20231031,203400,3884762550,2360,2360,2360,2360,0
|
|
20231031,203300,3884762550,2360,2360,2360,2360,0
|
|
20231031,203200,3884762550,2360,2360,2360,2360,0
|
|
20231031,203100,3884762550,2360,2360,2360,2360,0
|
|
20231031,203000,3884762550,2360,2360,2360,2360,0
|
|
20231031,202900,3884762550,2360,2360,2360,2360,0
|
|
20231031,202800,3884762550,2360,2360,2360,2360,0
|
|
20231031,202700,3884762550,2360,2360,2360,2360,0
|
|
20231031,202600,3884762550,2360,2360,2360,2360,0
|
|
20231031,202500,3884762550,2360,2360,2360,2360,0
|
|
20231031,202400,3884762550,2360,2360,2360,2360,0
|
|
20231031,202300,3884762550,2360,2360,2360,2360,0
|
|
20231031,202200,3884762550,2360,2360,2360,2360,0
|
|
20231031,202100,3884762550,2360,2360,2360,2360,0
|
|
20231031,202000,3884762550,2360,2360,2360,2360,0
|
|
20231031,201900,3884762550,2360,2360,2360,2360,0
|
|
20231031,201800,3884762550,2360,2360,2360,2360,0
|
|
20231031,201700,3884762550,2360,2360,2360,2360,0
|
|
20231031,201600,3884762550,2360,2360,2360,2360,0
|
|
20231031,201500,3884762550,2360,2360,2360,2360,0
|
|
20231031,201400,3884762550,2360,2360,2360,2360,0
|
|
20231031,201300,3884762550,2360,2360,2360,2360,0
|
|
20231031,201200,3884762550,2360,2360,2360,2360,38250
|
|
20231031,201100,3884762550,2360,2360,2360,2360,0
|
|
20231031,201000,3884762550,2360,2360,2360,2360,0
|
|
20231031,200900,3884762550,2360,2360,2360,2360,0
|
|
20231031,200800,3884762550,2360,2360,2360,2360,0
|
|
20231031,200700,3884762550,2360,2360,2360,2360,0
|
|
20231031,200600,3884762550,2360,2360,2360,2360,0
|
|
20231031,200500,3884762550,2360,2360,2360,2360,0
|
|
20231031,200400,3884762550,2360,2360,2360,2360,0
|
|
20231031,200300,3884762550,2360,2360,2360,2360,0
|
|
20231031,200200,3884762550,2360,2360,2360,2360,0
|
|
20231031,200100,3884762550,2360,2360,2360,2360,0
|
|
20231031,200000,3884762550,2360,2360,2360,2360,0
|
|
20231031,195900,3884762550,2360,2360,2360,2360,0
|
|
20231031,195800,3884762550,2360,2360,2360,2360,0
|
|
20231031,195700,3884762550,2360,2360,2360,2360,0
|
|
20231031,195600,3884762550,2360,2360,2360,2360,0
|
|
20231031,195500,3884762550,2360,2360,2360,2360,0
|
|
20231031,195400,3884762550,2360,2360,2360,2360,0
|
|
20231031,195300,3884762550,2360,2360,2360,2360,0
|
|
20231031,195200,3884762550,2360,2360,2360,2360,0
|
|
20231031,195100,3884762550,2360,2360,2360,2360,0
|
|
20231031,195000,3884762550,2360,2360,2360,2360,0
|
|
20231031,194900,3884762550,2360,2360,2360,2360,0
|
|
20231031,194800,3884762550,2360,2360,2360,2360,0
|
|
20231031,194700,3884762550,2360,2360,2360,2360,0
|
|
20231031,194600,3884762550,2360,2360,2360,2360,0
|
|
20231031,194500,3884762550,2360,2360,2360,2360,0
|
|
20231031,194400,3884762550,2360,2360,2360,2360,0
|
|
20231031,194300,3884762550,2360,2360,2360,2360,0
|
|
20231031,194200,3884762550,2360,2360,2360,2360,38250
|
|
20231031,194100,3884762550,2360,2360,2360,2360,0
|
|
20231031,194000,3884762550,2360,2360,2360,2360,0
|
|
20231031,193900,3884762550,2360,2360,2360,2360,0
|
|
20231031,193800,3884762550,2360,2360,2360,2360,0
|
|
20231031,193700,3884762550,2360,2360,2360,2360,0
|
|
20231031,193600,3884762550,2360,2360,2360,2360,0
|
|
20231031,193500,3884762550,2360,2360,2360,2360,0
|
|
20231031,193400,3884762550,2360,2360,2360,2360,0
|
|
20231031,193300,3884762550,2360,2360,2360,2360,0
|
|
20231031,193200,3884762550,2360,2360,2360,2360,0
|
|
20231031,193100,3884762550,2360,2360,2360,2360,0
|
|
20231031,193000,3884762550,2360,2360,2360,2360,0
|
|
20231031,192900,3884762550,2360,2360,2360,2360,0
|
|
20231031,192800,3884762550,2360,2360,2360,2360,0
|
|
20231031,192700,3884762550,2360,2360,2360,2360,0
|
|
20231031,192600,3884762550,2360,2360,2360,2360,0
|
|
20231031,192500,3884762550,2360,2360,2360,2360,0
|
|
20231031,192400,3884762550,2360,2360,2360,2360,0
|
|
20231031,192300,3884762550,2360,2360,2360,2360,0
|
|
20231031,192200,3884762550,2360,2360,2360,2360,0
|
|
20231031,192100,3884762550,2360,2360,2360,2360,0
|
|
20231031,192000,3884762550,2360,2360,2360,2360,0
|
|
20231031,191900,3884762550,2360,2360,2360,2360,0
|
|
20231031,191800,3884762550,2360,2360,2360,2360,0
|
|
20231031,191700,3884762550,2360,2360,2360,2360,0
|
|
20231031,191600,3884762550,2360,2360,2360,2360,0
|
|
20231031,191500,3884762550,2360,2360,2360,2360,0
|
|
20231031,191400,3884762550,2360,2360,2360,2360,0
|
|
20231031,191300,3884762550,2360,2360,2360,2360,0
|
|
20231031,191200,3884762550,2360,2360,2360,2360,38250
|
|
20231031,191100,3884762550,2360,2360,2360,2360,0
|
|
20231031,191000,3884762550,2360,2360,2360,2360,0
|
|
20231031,190900,3884762550,2360,2360,2360,2360,0
|
|
20231031,190800,3884762550,2360,2360,2360,2360,0
|
|
20231031,190700,3884762550,2360,2360,2360,2360,0
|
|
20231031,190600,3884762550,2360,2360,2360,2360,0
|
|
20231031,190500,3884762550,2360,2360,2360,2360,0
|
|
20231031,190400,3884762550,2360,2360,2360,2360,0
|
|
20231031,190300,3884762550,2360,2360,2360,2360,0
|
|
20231031,190200,3884762550,2360,2360,2360,2360,0
|
|
20231031,190100,3884762550,2360,2360,2360,2360,0
|
|
20231031,190000,3884762550,2360,2360,2360,2360,0
|
|
20231031,185900,3884762550,2360,2360,2360,2360,0
|
|
20231031,185800,3884762550,2360,2360,2360,2360,0
|
|
20231031,185700,3884762550,2360,2360,2360,2360,0
|
|
20231031,185600,3884762550,2360,2360,2360,2360,0
|
|
20231031,185500,3884762550,2360,2360,2360,2360,0
|
|
20231031,185400,3884762550,2360,2360,2360,2360,0
|
|
20231031,185300,3884762550,2360,2360,2360,2360,0
|
|
20231031,185200,3884762550,2360,2360,2360,2360,0
|
|
20231031,185100,3884762550,2360,2360,2360,2360,0
|
|
20231031,185000,3884762550,2360,2360,2360,2360,0
|
|
20231031,184900,3884762550,2360,2360,2360,2360,0
|
|
20231031,184800,3884762550,2360,2360,2360,2360,0
|
|
20231031,184700,3884762550,2360,2360,2360,2360,0
|
|
20231031,184600,3884762550,2360,2360,2360,2360,0
|
|
20231031,184500,3884762550,2360,2360,2360,2360,0
|
|
20231031,184400,3884762550,2360,2360,2360,2360,0
|
|
20231031,184300,3884762550,2360,2360,2360,2360,0
|
|
20231031,184200,3884762550,2360,2360,2360,2360,38250
|
|
20231031,184100,3884762550,2360,2360,2360,2360,0
|
|
20231031,184000,3884762550,2360,2360,2360,2360,0
|
|
20231031,183900,3884762550,2360,2360,2360,2360,0
|
|
20231031,183800,3884762550,2360,2360,2360,2360,0
|
|
20231031,183700,3884762550,2360,2360,2360,2360,0
|
|
20231031,183600,3884762550,2360,2360,2360,2360,0
|
|
20231031,183500,3884762550,2360,2360,2360,2360,0
|
|
20231031,183400,3884762550,2360,2360,2360,2360,0
|
|
20231031,183300,3884762550,2360,2360,2360,2360,0
|
|
20231031,183200,3884762550,2360,2360,2360,2360,0
|
|
20231031,183100,3884762550,2360,2360,2360,2360,0
|
|
20231031,183000,3884762550,2360,2360,2360,2360,0
|
|
20231031,182900,3884762550,2360,2360,2360,2360,0
|
|
20231031,182800,3884762550,2360,2360,2360,2360,0
|
|
20231031,182700,3884762550,2360,2360,2360,2360,0
|
|
20231031,182600,3884762550,2360,2360,2360,2360,0
|
|
20231031,182500,3884762550,2360,2360,2360,2360,0
|
|
20231031,182400,3884762550,2360,2360,2360,2360,0
|
|
20231031,182300,3884762550,2360,2360,2360,2360,0
|
|
20231031,182200,3884762550,2360,2360,2360,2360,0
|
|
20231031,182100,3884762550,2360,2360,2360,2360,0
|
|
20231031,182000,3884762550,2360,2360,2360,2360,0
|
|
20231031,181900,3884762550,2360,2360,2360,2360,0
|
|
20231031,181800,3884762550,2360,2360,2360,2360,0
|
|
20231031,181700,3884762550,2360,2360,2360,2360,0
|
|
20231031,181600,3884762550,2360,2360,2360,2360,0
|
|
20231031,181500,3884762550,2360,2360,2360,2360,0
|
|
20231031,181400,3884762550,2360,2360,2360,2360,0
|
|
20231031,181300,3884762550,2360,2360,2360,2360,0
|
|
20231031,181200,3884762550,2360,2360,2360,2360,38250
|
|
20231031,181100,3884762550,2360,2360,2360,2360,0
|
|
20231031,181000,3884762550,2360,2360,2360,2360,0
|
|
20231031,180900,3884762550,2360,2360,2360,2360,0
|
|
20231031,180800,3884762550,2360,2360,2360,2360,0
|
|
20231031,180700,3884762550,2360,2360,2360,2360,0
|
|
20231031,180600,3884762550,2360,2360,2360,2360,0
|
|
20231031,180500,3884762550,2360,2360,2360,2360,0
|
|
20231031,180400,3884762550,2360,2360,2360,2360,0
|
|
20231031,180300,3884762550,2360,2360,2360,2360,0
|
|
20231031,180200,3884762550,2360,2360,2360,2360,0
|
|
20231031,180100,3884762550,2360,2360,2360,2360,0
|
|
20231031,180000,3884762550,2360,2360,2360,2360,0
|
|
20231031,175900,3884762550,2360,2360,2360,2360,0
|
|
20231031,175800,3884762550,2360,2360,2360,2360,0
|
|
20231031,175700,3884762550,2360,2360,2360,2360,0
|
|
20231031,175600,3884762550,2360,2360,2360,2360,0
|
|
20231031,175500,3884762550,2360,2360,2360,2360,0
|
|
20231031,175400,3884762550,2360,2360,2360,2360,0
|
|
20231031,175300,3884762550,2360,2360,2360,2360,0
|
|
20231031,175200,3884762550,2360,2360,2360,2360,0
|
|
20231031,175100,3884762550,2360,2360,2360,2360,0
|
|
20231031,175000,3884762550,2360,2360,2360,2360,0
|
|
20231031,174900,3884762550,2360,2360,2360,2360,0
|
|
20231031,174800,3884762550,2360,2360,2360,2360,0
|
|
20231031,174700,3884762550,2360,2360,2360,2360,0
|
|
20231031,174600,3884762550,2360,2360,2360,2360,0
|
|
20231031,174500,3884762550,2360,2360,2360,2360,0
|
|
20231031,174400,3884762550,2360,2360,2360,2360,0
|
|
20231031,174300,3884762550,2360,2360,2360,2360,0
|
|
20231031,174200,3884762550,2360,2360,2360,2360,38250
|
|
20231031,174100,3884762550,2360,2360,2360,2360,0
|
|
20231031,174000,3884762550,2360,2360,2360,2360,0
|
|
20231031,173900,3884762550,2360,2360,2360,2360,0
|
|
20231031,173800,3884762550,2360,2360,2360,2360,0
|
|
20231031,173700,3884762550,2360,2360,2360,2360,0
|
|
20231031,173600,3884762550,2360,2360,2360,2360,0
|
|
20231031,173500,3884762550,2360,2360,2360,2360,0
|
|
20231031,173400,3884762550,2360,2360,2360,2360,0
|
|
20231031,173300,3884762550,2360,2360,2360,2360,0
|
|
20231031,173200,3884762550,2360,2360,2360,2360,0
|
|
20231031,173100,3884762550,2360,2360,2360,2360,0
|
|
20231031,173000,3884762550,2360,2360,2360,2360,0
|
|
20231031,172900,3884762550,2360,2360,2360,2360,0
|
|
20231031,172800,3884762550,2360,2360,2360,2360,0
|
|
20231031,172700,3884762550,2360,2360,2360,2360,0
|
|
20231031,172600,3884762550,2360,2360,2360,2360,0
|
|
20231031,172500,3884762550,2360,2360,2360,2360,0
|
|
20231031,172400,3884762550,2360,2360,2360,2360,0
|
|
20231031,172300,3884762550,2360,2360,2360,2360,0
|
|
20231031,172200,3884762550,2360,2360,2360,2360,0
|
|
20231031,172100,3884762550,2360,2360,2360,2360,0
|
|
20231031,172000,3884762550,2360,2360,2360,2360,0
|
|
20231031,171900,3884762550,2360,2360,2360,2360,0
|
|
20231031,171800,3884762550,2360,2360,2360,2360,0
|
|
20231031,171700,3884762550,2360,2360,2360,2360,0
|
|
20231031,171600,3884762550,2360,2360,2360,2360,0
|
|
20231031,171500,3884762550,2360,2360,2360,2360,0
|
|
20231031,171400,3884762550,2360,2360,2360,2360,0
|
|
20231031,171300,3884762550,2360,2360,2360,2360,0
|
|
20231031,171200,3884762550,2360,2360,2360,2360,38250
|
|
20231031,171100,3884762550,2360,2360,2360,2360,0
|
|
20231031,171000,3884762550,2360,2360,2360,2360,0
|
|
20231031,170900,3884762550,2360,2360,2360,2360,0
|
|
20231031,170800,3884762550,2360,2360,2360,2360,0
|
|
20231031,170700,3884762550,2360,2360,2360,2360,0
|
|
20231031,170600,3884762550,2360,2360,2360,2360,0
|
|
20231031,170500,3884762550,2360,2360,2360,2360,0
|
|
20231031,170400,3884762550,2360,2360,2360,2360,0
|
|
20231031,170300,3884762550,2360,2360,2360,2360,0
|
|
20231031,170200,3884762550,2360,2360,2360,2360,0
|
|
20231031,170100,3884762550,2360,2360,2360,2360,0
|
|
20231031,170000,3884762550,2360,2360,2360,2360,0
|
|
20231031,165900,3884762550,2360,2360,2360,2360,0
|
|
20231031,165800,3884762550,2360,2360,2360,2360,0
|
|
20231031,165700,3884762550,2360,2360,2360,2360,0
|
|
20231031,165600,3884762550,2360,2360,2360,2360,0
|
|
20231031,165500,3884762550,2360,2360,2360,2360,0
|
|
20231031,165400,3884762550,2360,2360,2360,2360,0
|
|
20231031,165300,3884762550,2360,2360,2360,2360,0
|
|
20231031,165200,3884762550,2360,2360,2360,2360,0
|
|
20231031,165100,3884762550,2360,2360,2360,2360,0
|
|
20231031,165000,3884762550,2360,2360,2360,2360,0
|
|
20231031,164900,3884762550,2360,2360,2360,2360,0
|
|
20231031,164800,3884762550,2360,2360,2360,2360,0
|
|
20231031,164700,3884762550,2360,2360,2360,2360,0
|
|
20231031,164600,3884762550,2360,2360,2360,2360,0
|
|
20231031,164500,3884762550,2360,2360,2360,2360,0
|
|
20231031,164400,3884762550,2360,2360,2360,2360,0
|
|
20231031,164300,3884762550,2360,2360,2360,2360,0
|
|
20231031,164200,3884762550,2360,2360,2360,2360,38250
|
|
20231031,164100,3884762550,2360,2360,2360,2360,0
|
|
20231031,164000,3884762550,2360,2360,2360,2360,0
|
|
20231031,163900,3884762550,2360,2360,2360,2360,0
|
|
20231031,163800,3884762550,2360,2360,2360,2360,0
|
|
20231031,163700,3884762550,2360,2360,2360,2360,0
|
|
20231031,163600,3884762550,2360,2360,2360,2360,0
|
|
20231031,163500,3884762550,2360,2360,2360,2360,0
|
|
20231031,163400,3884762550,2360,2360,2360,2360,0
|
|
20231031,163300,3884762550,2360,2360,2360,2360,0
|
|
20231031,163200,3884762550,2360,2360,2360,2360,0
|
|
20231031,163100,3884762550,2360,2360,2360,2360,0
|
|
20231031,163000,3884762550,2360,2360,2360,2360,0
|
|
20231031,162900,3884762550,2360,2360,2360,2360,0
|
|
20231031,162800,3884762550,2360,2360,2360,2360,0
|
|
20231031,162700,3884762550,2360,2360,2360,2360,0
|
|
20231031,162600,3884762550,2360,2360,2360,2360,0
|
|
20231031,162500,3884762550,2360,2360,2360,2360,0
|
|
20231031,162400,3884762550,2360,2360,2360,2360,0
|
|
20231031,162300,3884762550,2360,2360,2360,2360,0
|
|
20231031,162200,3884762550,2360,2360,2360,2360,0
|
|
20231031,162100,3884762550,2360,2360,2360,2360,0
|
|
20231031,162000,3884762550,2360,2360,2360,2360,0
|
|
20231031,161900,3884762550,2360,2360,2360,2360,0
|
|
20231031,161800,3884762550,2360,2360,2360,2360,0
|
|
20231031,161700,3884762550,2360,2360,2360,2360,0
|
|
20231031,161600,3884762550,2360,2360,2360,2360,0
|
|
20231031,161500,3884762550,2360,2360,2360,2360,0
|
|
20231031,161400,3884762550,2360,2360,2360,2360,0
|
|
20231031,161300,3884762550,2360,2360,2360,2360,0
|
|
20231031,161200,3884762550,2360,2360,2360,2360,38250
|
|
20231031,161100,3884762550,2360,2360,2360,2360,0
|
|
20231031,161000,3884762550,2360,2360,2360,2360,0
|
|
20231031,160900,3884762550,2360,2360,2360,2360,0
|
|
20231031,160800,3884762550,2360,2360,2360,2360,0
|
|
20231031,160700,3884762550,2360,2360,2360,2360,0
|
|
20231031,160600,3884762550,2360,2360,2360,2360,0
|
|
20231031,160500,3884762550,2360,2360,2360,2360,0
|
|
20231031,160400,3884762550,2360,2360,2360,2360,0
|
|
20231031,160300,3884762550,2360,2360,2360,2360,0
|
|
20231031,160200,3884762550,2360,2360,2360,2360,0
|
|
20231031,160100,3884762550,2360,2360,2360,2360,0
|
|
20231031,160000,3884762550,2360,2360,2360,2360,0
|
|
20231031,155900,3884762550,2360,2360,2360,2360,0
|
|
20231031,155800,3884762550,2360,2360,2360,2360,0
|
|
20231031,155700,3884762550,2360,2360,2360,2360,0
|
|
20231031,155600,3884762550,2360,2360,2360,2360,0
|
|
20231031,155500,3884762550,2360,2360,2360,2360,0
|
|
20231031,155400,3884762550,2360,2360,2360,2360,0
|
|
20231031,155300,3884762550,2360,2360,2360,2360,0
|
|
20231031,155200,3884762550,2360,2360,2360,2360,0
|
|
20231031,155100,3884762550,2360,2360,2360,2360,0
|
|
20231031,155000,3884762550,2360,2360,2360,2360,0
|
|
20231031,154900,3884762550,2360,2360,2360,2360,0
|
|
20231031,154800,3884762550,2360,2360,2360,2360,0
|
|
20231031,154700,3884762550,2360,2360,2360,2360,0
|
|
20231031,154600,3884762550,2360,2360,2360,2360,0
|
|
20231031,154500,3884762550,2360,2360,2360,2360,0
|
|
20231031,154400,3884762550,2360,2360,2360,2360,0
|
|
20231031,154300,3884762550,2360,2360,2360,2360,0
|
|
20231031,154200,3884762550,2360,2360,2360,2360,38250
|
|
20231031,154100,3884762550,2360,2360,2360,2360,0
|
|
20231031,154000,3884762550,2360,2360,2360,2360,0
|
|
20231031,153900,3884762550,2360,2360,2360,2360,0
|
|
20231031,153800,3884762550,2360,2360,2360,2360,0
|
|
20231031,153700,3884762550,2360,2360,2360,2360,0
|
|
20231031,153600,3884762550,2360,2360,2360,2360,0
|
|
20231031,153500,3884762550,2360,2360,2360,2360,0
|
|
20231031,153400,3884762550,2360,2360,2360,2360,0
|
|
20231031,153300,3884762550,2360,2360,2360,2360,0
|
|
20231031,153200,3884762550,2360,2360,2360,2360,0
|
|
20231031,153100,3884762550,2360,2360,2360,2360,0
|
|
20231031,153000,3884762550,2360,2360,2360,2360,38250
|
|
20231031,152900,3794492550,2380,2380,2380,2380,0
|
|
20231031,152800,3794492550,2380,2380,2380,2380,0
|
|
20231031,152700,3794492550,2380,2380,2380,2380,0
|
|
20231031,152600,3794492550,2380,2380,2380,2380,0
|
|
20231031,152500,3794492550,2380,2380,2380,2380,0
|
|
20231031,152400,3794492550,2380,2380,2380,2380,0
|
|
20231031,152300,3794492550,2380,2380,2380,2380,0
|
|
20231031,152200,3794492550,2380,2380,2380,2380,0
|
|
20231031,152100,3794492550,2380,2380,2380,2380,0
|
|
20231031,152000,3794492550,2380,2380,2380,2380,0
|
|
20231031,151900,3794492550,2380,2365,2385,2360,7146
|
|
20231031,151800,3777542825,2360,2365,2375,2360,3121
|
|
20231031,151700,3770155520,2365,2370,2370,2360,1914
|
|
20231031,151600,3765631405,2370,2370,2380,2365,4070
|
|
20231031,151500,3756002660,2380,2390,2390,2365,3965
|
|
20231031,151400,3746586615,2390,2390,2390,2380,2097
|
|
20231031,151300,3741579080,2390,2390,2390,2385,243
|
|
20231031,151200,3740998725,2390,2390,2390,2390,285
|
|
20231031,151100,3740317575,2390,2380,2390,2380,169
|
|
20231031,151000,3739914145,2380,2390,2390,2370,218
|
|
20231031,150900,3739394290,2390,2385,2390,2385,208
|
|
20231031,150800,3738897840,2385,2385,2385,2385,227
|
|
20231031,150700,3738356445,2385,2385,2390,2385,2285
|
|
20231031,150600,3732895565,2385,2395,2395,2370,226
|
|
20231031,150500,3732356060,2390,2390,2395,2370,5738
|
|
20231031,150400,3718655700,2390,2390,2390,2380,137
|
|
20231031,150300,3718328450,2395,2390,2395,2390,1950
|
|
20231031,150200,3713667685,2390,2390,2390,2390,2291
|
|
20231031,150100,3708192195,2390,2390,2390,2390,314
|
|
20231031,150000,3707441735,2390,2385,2390,2375,2219
|
|
20231031,145900,3702144240,2385,2385,2390,2380,3917
|
|
20231031,145800,3692810135,2390,2390,2390,2390,741
|
|
20231031,145700,3691039145,2390,2390,2390,2390,689
|
|
20231031,145600,3689392435,2390,2390,2400,2390,1710
|
|
20231031,145500,3685301025,2400,2395,2400,2390,2265
|
|
20231031,145400,3679876535,2390,2390,2390,2390,641
|
|
20231031,145300,3678344545,2395,2395,2400,2395,498
|
|
20231031,145200,3677151535,2385,2400,2410,2380,4395
|
|
20231031,145100,3666632010,2400,2400,2410,2400,3999
|
|
20231031,145000,3657028855,2400,2385,2400,2385,7229
|
|
20231031,144900,3639735900,2385,2385,2390,2385,475
|
|
20231031,144800,3638602760,2390,2385,2390,2385,2980
|
|
20231031,144700,3631493765,2385,2390,2390,2385,787
|
|
20231031,144600,3629616010,2390,2390,2390,2390,311
|
|
20231031,144500,3628872720,2390,2385,2390,2385,64
|
|
20231031,144400,3628719810,2385,2390,2390,2385,2052
|
|
20231031,144300,3623825530,2390,2375,2390,2365,1108
|
|
20231031,144200,3621201845,2380,2400,2400,2380,3354
|
|
20231031,144100,3613212585,2390,2395,2400,2390,2641
|
|
20231031,144000,3606896630,2395,2390,2395,2390,169
|
|
20231031,143900,3606492180,2390,2390,2395,2390,790
|
|
20231031,143800,3604602410,2390,2380,2390,2380,7003
|
|
20231031,143700,3587907040,2380,2380,2380,2380,222
|
|
20231031,143600,3587378680,2380,2380,2380,2370,122
|
|
20231031,143500,3587088420,2380,2375,2380,2365,435
|
|
20231031,143400,3586056135,2380,2365,2380,2365,2355
|
|
20231031,143300,3580472745,2365,2370,2380,2360,4142
|
|
20231031,143200,3570667770,2375,2365,2380,2360,72
|
|
20231031,143100,3570496875,2380,2380,2380,2375,311
|
|
20231031,143000,3569757530,2365,2380,2385,2365,4669
|
|
20231031,142900,3558704505,2385,2385,2385,2380,236
|
|
20231031,142800,3558141940,2385,2385,2385,2370,452
|
|
20231031,142700,3557067225,2385,2385,2385,2370,1920
|
|
20231031,142600,3552506975,2385,2380,2385,2380,628
|
|
20231031,142500,3551011195,2380,2385,2385,2380,1663
|
|
20231031,142400,3547045440,2390,2390,2390,2385,892
|
|
20231031,142300,3544916875,2390,2395,2395,2390,464
|
|
20231031,142200,3543806360,2395,2395,2395,2390,354
|
|
20231031,142100,3542959180,2395,2390,2400,2390,163
|
|
20231031,142000,3542569275,2400,2400,2400,2390,907
|
|
20231031,141900,3540397220,2405,2410,2410,2405,365
|
|
20231031,141800,3539518050,2410,2410,2410,2390,522
|
|
20231031,141700,3538261910,2410,2405,2410,2405,148
|
|
20231031,141600,3537905680,2400,2410,2410,2400,1324
|
|
20231031,141500,3534724515,2405,2405,2410,2405,671
|
|
20231031,141400,3533109475,2400,2415,2415,2400,126
|
|
20231031,141300,3532805335,2415,2410,2415,2390,1000
|
|
20231031,141200,3530398835,2410,2410,2410,2410,795
|
|
20231031,141100,3528482885,2410,2410,2410,2410,319
|
|
20231031,141000,3527714095,2410,2400,2410,2400,2340
|
|
20231031,140900,3522088790,2400,2400,2400,2380,552
|
|
20231031,140800,3520764790,2400,2395,2400,2380,578
|
|
20231031,140700,3519382935,2395,2395,2395,2395,180
|
|
20231031,140600,3518951835,2395,2395,2395,2395,124
|
|
20231031,140500,3518654855,2395,2395,2395,2390,540
|
|
20231031,140400,3517361560,2395,2390,2395,2390,329
|
|
20231031,140300,3516574080,2395,2400,2400,2390,962
|
|
20231031,140200,3514268855,2400,2400,2400,2395,4161
|
|
20231031,140100,3504282465,2400,2400,2400,2395,348
|
|
20231031,140000,3503448395,2400,2395,2400,2390,1937
|
|
20231031,135900,3498809845,2395,2390,2395,2385,3398
|
|
20231031,135800,3490688590,2390,2390,2390,2390,442
|
|
20231031,135700,3489632210,2390,2385,2390,2385,871
|
|
20231031,135600,3487554350,2385,2365,2385,2365,1724
|
|
20231031,135500,3483458785,2365,2365,2365,2365,504
|
|
20231031,135400,3482266825,2365,2375,2375,2365,1290
|
|
20231031,135300,3479209975,2375,2375,2375,2370,71
|
|
20231031,135200,3479041400,2375,2385,2385,2370,2076
|
|
20231031,135100,3474115730,2380,2380,2380,2380,84
|
|
20231031,135000,3473915810,2375,2375,2375,2375,849
|
|
20231031,134900,3471899435,2365,2365,2365,2365,342
|
|
20231031,134800,3471090605,2370,2370,2370,2370,238
|
|
20231031,134700,3470526545,2370,2370,2370,2370,0
|
|
20231031,134600,3470526545,2370,2365,2370,2365,111
|
|
20231031,134500,3470263970,2370,2375,2375,2370,150
|
|
20231031,134400,3469908220,2375,2375,2375,2375,50
|
|
20231031,134300,3469789470,2375,2380,2380,2360,5
|
|
20231031,134200,3469777615,2380,2360,2380,2360,579
|
|
20231031,134100,3468405215,2370,2370,2370,2360,3386
|
|
20231031,134000,3460408135,2360,2365,2375,2360,3610
|
|
20231031,133900,3451884400,2365,2395,2400,2350,16948
|
|
20231031,133800,3411830315,2395,2385,2395,2385,29
|
|
20231031,133700,3411760980,2400,2400,2400,2400,0
|
|
20231031,133600,3411760980,2400,2395,2400,2395,389
|
|
20231031,133500,3410829240,2395,2390,2395,2390,373
|
|
20231031,133400,3409937760,2390,2380,2390,2380,314
|
|
20231031,133300,3409188875,2385,2380,2385,2380,1761
|
|
20231031,133200,3404997170,2390,2385,2390,2385,606
|
|
20231031,133100,3403551850,2390,2390,2390,2385,1161
|
|
20231031,133000,3400782850,2385,2390,2390,2385,194
|
|
20231031,132900,3400320140,2390,2390,2390,2385,159
|
|
20231031,132800,3399940730,2390,2390,2390,2390,110
|
|
20231031,132700,3399677830,2390,2395,2395,2390,73
|
|
20231031,132600,3399503245,2385,2385,2390,2385,1238
|
|
20231031,132500,3396550115,2385,2380,2385,2380,461
|
|
20231031,132400,3395452710,2385,2380,2385,2380,910
|
|
20231031,132300,3393286860,2390,2380,2390,2380,1547
|
|
20231031,132200,3389601990,2380,2385,2385,2380,402
|
|
20231031,132100,3388645000,2385,2390,2390,2385,1938
|
|
20231031,132000,3384014265,2395,2395,2395,2395,11
|
|
20231031,131900,3383987920,2395,2405,2405,2395,3651
|
|
20231031,131800,3375229810,2410,2410,2410,2410,22
|
|
20231031,131700,3375176790,2410,2410,2410,2410,368
|
|
20231031,131600,3374289910,2410,2410,2410,2410,2
|
|
20231031,131500,3374285090,2410,2410,2410,2410,0
|
|
20231031,131400,3374285090,2410,2405,2410,2405,33
|
|
20231031,131300,3374205620,2405,2415,2420,2405,1923
|
|
20231031,131200,3369568300,2415,2420,2420,2415,675
|
|
20231031,131100,3367937665,2420,2420,2420,2420,1100
|
|
20231031,131000,3365275665,2425,2415,2425,2415,1400
|
|
20231031,130900,3361884675,2420,2405,2420,2405,3043
|
|
20231031,130800,3354538320,2410,2420,2420,2410,118
|
|
20231031,130700,3354253920,2420,2420,2420,2420,0
|
|
20231031,130600,3354253920,2420,2415,2420,2415,5
|
|
20231031,130500,3354241830,2420,2420,2420,2420,0
|
|
20231031,130400,3354241830,2420,2420,2420,2420,0
|
|
20231031,130300,3354241830,2420,2420,2420,2420,177
|
|
20231031,130200,3353813490,2420,2420,2420,2420,9
|
|
20231031,130100,3353791710,2415,2410,2415,2410,3373
|
|
20231031,130000,3345662010,2410,2395,2410,2395,2470
|
|
20231031,125900,3339724300,2395,2400,2400,2395,70
|
|
20231031,125800,3339556600,2400,2395,2400,2395,101
|
|
20231031,125700,3339314700,2395,2395,2395,2395,600
|
|
20231031,125600,3337877700,2390,2390,2395,2390,1193
|
|
20231031,125500,3335026405,2400,2400,2400,2400,0
|
|
20231031,125400,3335026405,2400,2395,2400,2395,1328
|
|
20231031,125300,3331845840,2400,2400,2400,2395,785
|
|
20231031,125200,3329965415,2400,2400,2400,2400,446
|
|
20231031,125100,3328895015,2400,2400,2400,2400,185
|
|
20231031,125000,3328451015,2400,2405,2405,2400,479
|
|
20231031,124900,3327299170,2400,2400,2400,2400,563
|
|
20231031,124800,3325947970,2400,2405,2405,2400,1886
|
|
20231031,124700,3321419025,2410,2410,2410,2405,1007
|
|
20231031,124600,3318997140,2410,2410,2410,2410,6
|
|
20231031,124500,3318982680,2405,2410,2410,2405,21
|
|
20231031,124400,3318932125,2405,2405,2405,2405,39
|
|
20231031,124300,3318838330,2405,2405,2405,2405,141
|
|
20231031,124200,3318499225,2410,2410,2410,2410,130
|
|
20231031,124100,3318185925,2410,2405,2410,2405,1750
|
|
20231031,124000,3313976720,2405,2405,2405,2405,604
|
|
20231031,123900,3312524100,2400,2400,2400,2400,0
|
|
20231031,123800,3312524100,2400,2410,2410,2400,2578
|
|
20231031,123700,3306316370,2420,2420,2420,2420,0
|
|
20231031,123600,3306316370,2420,2415,2420,2415,3270
|
|
20231031,123500,3298415690,2410,2405,2410,2405,574
|
|
20231031,123400,3297035045,2410,2405,2415,2405,203
|
|
20231031,123300,3296544815,2415,2415,2415,2415,1401
|
|
20231031,123200,3293161400,2415,2415,2415,2415,30
|
|
20231031,123100,3293088950,2415,2405,2415,2405,5958
|
|
20231031,123000,3278728895,2405,2400,2405,2400,367
|
|
20231031,122900,3277848090,2395,2395,2395,2395,235
|
|
20231031,122800,3277285265,2395,2395,2395,2395,223
|
|
20231031,122700,3276751180,2400,2400,2400,2395,253
|
|
20231031,122600,3276144040,2400,2390,2400,2385,3828
|
|
20231031,122500,3266991015,2390,2385,2390,2385,127
|
|
20231031,122400,3266688085,2390,2390,2390,2385,13
|
|
20231031,122300,3266657065,2385,2385,2385,2385,185
|
|
20231031,122200,3266215840,2385,2380,2385,2380,108
|
|
20231031,122100,3265958590,2385,2380,2385,2380,202
|
|
20231031,122000,3265476825,2375,2385,2385,2375,4043
|
|
20231031,121900,3255862250,2380,2385,2385,2380,112
|
|
20231031,121800,3255595180,2380,2380,2385,2380,632
|
|
20231031,121700,3254090725,2385,2380,2385,2380,707
|
|
20231031,121600,3252408035,2385,2405,2405,2385,5868
|
|
20231031,121500,3238395725,2400,2405,2405,2390,3248
|
|
20231031,121400,3230618065,2400,2400,2400,2400,20
|
|
20231031,121300,3230570065,2405,2405,2405,2395,1008
|
|
20231031,121200,3228153815,2400,2400,2405,2395,4351
|
|
20231031,121100,3217713735,2405,2405,2405,2405,224
|
|
20231031,121000,3217175015,2415,2410,2415,2410,3
|
|
20231031,120900,3217167780,2400,2415,2415,2400,1001
|
|
20231031,120800,3214763965,2410,2410,2410,2405,2374
|
|
20231031,120700,3209053510,2405,2410,2410,2405,256
|
|
20231031,120600,3208436800,2410,2415,2415,2410,158
|
|
20231031,120500,3208055880,2415,2405,2415,2405,901
|
|
20231031,120400,3205886345,2405,2405,2405,2400,1571
|
|
20231031,120300,3202115915,2405,2405,2405,2405,100
|
|
20231031,120200,3201875415,2400,2400,2400,2400,501
|
|
20231031,120100,3200673015,2400,2400,2400,2395,259
|
|
20231031,120000,3200051455,2395,2395,2395,2395,201
|
|
20231031,115900,3199570060,2395,2405,2410,2395,1186
|
|
20231031,115800,3196723225,2410,2405,2410,2405,288
|
|
20231031,115700,3196030485,2405,2405,2405,2405,0
|
|
20231031,115600,3196030485,2405,2405,2405,2405,0
|
|
20231031,115500,3196030485,2405,2405,2405,2405,30
|
|
20231031,115400,3195958335,2405,2405,2405,2405,0
|
|
20231031,115300,3195958335,2405,2405,2405,2405,34
|
|
20231031,115200,3195876565,2405,2405,2405,2405,1
|
|
20231031,115100,3195874160,2400,2400,2405,2400,1631
|
|
20231031,115000,3191959755,2400,2400,2405,2400,976
|
|
20231031,114900,3189617350,2400,2400,2405,2400,236
|
|
20231031,114800,3189050310,2400,2405,2405,2400,101
|
|
20231031,114700,3188807410,2405,2400,2405,2400,825
|
|
20231031,114600,3186826830,2400,2410,2410,2400,2856
|
|
20231031,114500,3179958130,2415,2415,2415,2415,1
|
|
20231031,114400,3179955715,2415,2405,2415,2405,90
|
|
20231031,114300,3179739005,2415,2410,2415,2410,353
|
|
20231031,114200,3178888270,2410,2415,2415,2410,1999
|
|
20231031,114100,3174070635,2420,2420,2420,2420,0
|
|
20231031,114000,3174070635,2420,2420,2420,2410,223
|
|
20231031,113900,3173533180,2410,2410,2410,2410,156
|
|
20231031,113800,3173157220,2420,2410,2420,2410,807
|
|
20231031,113700,3171212180,2420,2410,2420,2410,36
|
|
20231031,113600,3171125160,2410,2420,2420,2410,475
|
|
20231031,113500,3169980400,2410,2415,2415,2410,1061
|
|
20231031,113400,3167422555,2420,2425,2425,2420,200
|
|
20231031,113300,3166938055,2425,2425,2425,2410,183
|
|
20231031,113200,3166496260,2425,2425,2425,2425,100
|
|
20231031,113100,3166253760,2425,2420,2425,2420,2420
|
|
20231031,113000,3160387145,2425,2425,2425,2425,0
|
|
20231031,112900,3160387145,2425,2410,2425,2410,4018
|
|
20231031,112800,3150703750,2415,2425,2425,2410,256
|
|
20231031,112700,3150083440,2425,2415,2425,2410,2501
|
|
20231031,112600,3144055490,2430,2430,2430,2430,1
|
|
20231031,112500,3144053060,2425,2415,2425,2415,1150
|
|
20231031,112400,3141265930,2425,2415,2425,2415,11
|
|
20231031,112300,3141239315,2420,2430,2430,2420,1152
|
|
20231031,112200,3138451410,2420,2430,2430,2420,763
|
|
20231031,112100,3136604930,2420,2430,2430,2420,615
|
|
20231031,112000,3135116610,2420,2430,2430,2420,151
|
|
20231031,111900,3134750165,2430,2430,2430,2420,6
|
|
20231031,111800,3134735625,2420,2425,2430,2420,212
|
|
20231031,111700,3134222545,2430,2430,2430,2430,0
|
|
20231031,111600,3134222545,2430,2425,2430,2425,38
|
|
20231031,111500,3134130230,2415,2425,2430,2415,542
|
|
20231031,111400,3132815825,2425,2425,2425,2425,0
|
|
20231031,111300,3132815825,2425,2425,2425,2420,22
|
|
20231031,111200,3132762575,2430,2430,2430,2415,125
|
|
20231031,111100,3132460185,2420,2420,2420,2420,1000
|
|
20231031,111000,3130040185,2430,2420,2430,2420,303
|
|
20231031,110900,3129303905,2430,2430,2430,2415,466
|
|
20231031,110800,3128174490,2430,2425,2435,2420,1551
|
|
20231031,110700,3124405945,2425,2410,2425,2410,252
|
|
20231031,110600,3123796120,2410,2420,2420,2410,1287
|
|
20231031,110500,3120691515,2425,2415,2425,2415,262
|
|
20231031,110400,3120058735,2415,2415,2425,2415,3106
|
|
20231031,110300,3112557725,2415,2420,2420,2415,2943
|
|
20231031,110200,3105442195,2425,2425,2425,2420,48
|
|
20231031,110100,3105325805,2425,2425,2425,2425,1518
|
|
20231031,110000,3101644655,2435,2430,2435,2430,2639
|
|
20231031,105900,3095231850,2435,2435,2435,2430,655
|
|
20231031,105800,3093637175,2435,2435,2435,2435,1
|
|
20231031,105700,3093634740,2435,2430,2435,2430,1055
|
|
20231031,105600,3091067555,2435,2435,2435,2435,108
|
|
20231031,105500,3090804575,2430,2435,2435,2430,144
|
|
20231031,105400,3090454205,2435,2435,2440,2435,715
|
|
20231031,105300,3088713160,2440,2440,2440,2435,1540
|
|
20231031,105200,3084959925,2440,2445,2445,2440,143
|
|
20231031,105100,3084610980,2440,2435,2440,2430,2034
|
|
20231031,105000,3079648320,2440,2435,2440,2435,77
|
|
20231031,104900,3079460520,2435,2440,2440,2435,661
|
|
20231031,104800,3077850955,2435,2435,2440,2435,148
|
|
20231031,104700,3077490535,2440,2440,2440,2440,163
|
|
20231031,104600,3077092815,2440,2430,2440,2430,528
|
|
20231031,104500,3075804765,2440,2425,2440,2425,523
|
|
20231031,104400,3074533830,2440,2440,2445,2430,6072
|
|
20231031,104300,3059773170,2430,2440,2440,2430,941
|
|
20231031,104200,3057482660,2445,2445,2445,2430,601
|
|
20231031,104100,3056013470,2445,2445,2450,2445,1436
|
|
20231031,104000,3052496835,2445,2425,2450,2425,8576
|
|
20231031,103900,3031682665,2420,2425,2425,2420,18
|
|
20231031,103800,3031639045,2425,2420,2425,2420,427
|
|
20231031,103700,3030603620,2425,2425,2425,2425,13
|
|
20231031,103600,3030572095,2425,2425,2425,2420,188
|
|
20231031,103500,3030116200,2425,2415,2425,2410,2083
|
|
20231031,103400,3025083665,2415,2425,2425,2415,135
|
|
20231031,103300,3024757570,2425,2425,2425,2415,441
|
|
20231031,103200,3023689935,2415,2425,2425,2410,6438
|
|
20231031,103100,3008147150,2425,2435,2435,2420,3292
|
|
20231031,103000,3000157695,2435,2465,2465,2435,700
|
|
20231031,102900,2998445235,2470,2475,2480,2455,13284
|
|
20231031,102800,2965646865,2470,2435,2470,2420,20232
|
|
20231031,102700,2916046180,2435,2420,2435,2420,6774
|
|
20231031,102600,2899609940,2420,2410,2420,2410,3434
|
|
20231031,102500,2891322970,2405,2405,2415,2405,4599
|
|
20231031,102400,2880247345,2405,2395,2405,2395,781
|
|
20231031,102300,2878370245,2395,2395,2395,2385,1420
|
|
20231031,102200,2874975195,2395,2405,2405,2395,1119
|
|
20231031,102100,2872294570,2405,2400,2405,2390,4409
|
|
20231031,102000,2861735270,2395,2400,2405,2395,2419
|
|
20231031,101900,2855934160,2395,2400,2405,2395,681
|
|
20231031,101800,2854300225,2405,2405,2410,2400,1050
|
|
20231031,101700,2851778050,2405,2390,2410,2390,7790
|
|
20231031,101600,2833073810,2385,2395,2395,2370,12902
|
|
20231031,101500,2802332545,2395,2415,2420,2385,33737
|
|
20231031,101400,2721171760,2420,2415,2420,2405,7661
|
|
20231031,101300,2702678765,2405,2415,2420,2405,6904
|
|
20231031,101200,2686045840,2405,2410,2420,2405,5910
|
|
20231031,101100,2671785800,2415,2415,2435,2395,25054
|
|
20231031,101000,2611551800,2435,2440,2440,2415,13704
|
|
20231031,100900,2578405745,2440,2435,2440,2430,2280
|
|
20231031,100800,2572865020,2440,2435,2440,2425,465
|
|
20231031,100700,2571735585,2440,2440,2440,2420,7720
|
|
20231031,100600,2553037795,2440,2430,2440,2425,2122
|
|
20231031,100500,2547880280,2435,2440,2440,2425,16217
|
|
20231031,100400,2508501495,2440,2450,2450,2430,1387
|
|
20231031,100300,2505126850,2430,2445,2450,2430,7498
|
|
20231031,100200,2486812315,2445,2455,2455,2445,1687
|
|
20231031,100100,2482679575,2445,2455,2455,2445,569
|
|
20231031,100000,2481285560,2455,2440,2455,2440,7137
|
|
20231031,095900,2463844200,2445,2455,2455,2440,5569
|
|
20231031,095800,2450229285,2455,2450,2460,2450,2999
|
|
20231031,095700,2442873915,2450,2445,2455,2440,6155
|
|
20231031,095600,2427785110,2450,2450,2470,2435,7074
|
|
20231031,095500,2410422605,2450,2475,2475,2440,23080
|
|
20231031,095400,2353719065,2485,2490,2490,2470,5867
|
|
20231031,095300,2339169430,2490,2485,2490,2460,21411
|
|
20231031,095200,2286179075,2480,2495,2495,2480,10685
|
|
20231031,095100,2259628335,2490,2495,2495,2490,4510
|
|
20231031,095000,2248388930,2495,2505,2505,2490,18997
|
|
20231031,094900,2200877850,2505,2505,2520,2505,7057
|
|
20231031,094800,2183181450,2505,2525,2530,2500,25332
|
|
20231031,094700,2119631585,2525,2520,2535,2520,19643
|
|
20231031,094600,2069958240,2520,2495,2535,2490,22295
|
|
20231031,094500,2013756135,2490,2510,2535,2490,38793
|
|
20231031,094400,1916226350,2510,2545,2550,2510,90923
|
|
20231031,094300,1685333585,2535,2535,2535,2535,0
|
|
20231031,094200,1685333585,2535,2530,2535,2525,19943
|
|
20231031,094100,1634819265,2530,2510,2530,2510,20189
|
|
20231031,094000,1583970715,2515,2520,2525,2510,6549
|
|
20231031,093900,1567479930,2510,2520,2525,2510,17449
|
|
20231031,093800,1523506110,2520,2485,2520,2485,35263
|
|
20231031,093700,1435289310,2495,2500,2500,2485,6716
|
|
20231031,093600,1418513410,2495,2485,2500,2475,28477
|
|
20231031,093500,1347656800,2485,2480,2485,2475,4425
|
|
20231031,093400,1336681295,2485,2470,2485,2470,6213
|
|
20231031,093300,1321290680,2465,2460,2465,2455,3424
|
|
20231031,093200,1312868390,2455,2470,2475,2455,2715
|
|
20231031,093100,1306160675,2455,2460,2465,2455,15654
|
|
20231031,093000,1267652520,2465,2475,2480,2460,8268
|
|
20231031,092900,1247192885,2470,2475,2500,2470,68728
|
|
20231031,092800,1076386325,2470,2450,2470,2450,16957
|
|
20231031,092700,1034586855,2450,2460,2460,2450,6711
|
|
20231031,092600,1018139905,2450,2460,2475,2450,8839
|
|
20231031,092500,996397910,2470,2460,2485,2460,23367
|
|
20231031,092400,938700630,2460,2450,2460,2440,12866
|
|
20231031,092300,907105790,2445,2435,2445,2435,2973
|
|
20231031,092200,899856180,2435,2450,2455,2435,6430
|
|
20231031,092100,884140145,2455,2470,2475,2455,616
|
|
20231031,092000,882622855,2480,2445,2485,2445,24863
|
|
20231031,091900,821141005,2445,2460,2460,2435,11870
|
|
20231031,091800,792107135,2460,2490,2490,2445,10400
|
|
20231031,091700,766445925,2485,2480,2500,2475,54022
|
|
20231031,091600,632108515,2475,2430,2480,2430,27079
|
|
20231031,091500,565488860,2440,2430,2445,2425,17665
|
|
20231031,091400,522458050,2430,2445,2445,2430,7606
|
|
20231031,091300,503944875,2445,2450,2450,2435,13543
|
|
20231031,091200,470833720,2450,2445,2450,2420,25191
|
|
20231031,091100,409450375,2445,2440,2460,2440,38920
|
|
20231031,091000,314129740,2440,2400,2445,2395,36068
|
|
20231031,090900,226819045,2395,2405,2410,2395,18428
|
|
20231031,090800,182524105,2405,2375,2415,2375,31730
|
|
20231031,090700,106548085,2375,2380,2390,2365,6102
|
|
20231031,090600,92060740,2370,2335,2370,2335,11885
|
|
20231031,090500,64058545,2335,2330,2335,2330,5046
|
|
20231031,090400,52301355,2330,2330,2335,2330,267
|
|
20231031,090300,51679180,2325,2305,2325,2300,8873
|
|
20231031,090200,31194875,2305,2310,2315,2305,2131
|
|
20231031,090100,26272010,2305,2300,2305,2290,5544
|
|
20231031,090000,13505330,2300,2305,2305,2280,5867
|