737 lines
37 KiB
CSV
737 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,211400,19797512990,5350,5350,5350,5350,41677
|
|
20231031,211300,19797512990,5350,5350,5350,5350,0
|
|
20231031,211200,19797512990,5350,5350,5350,5350,0
|
|
20231031,211100,19797512990,5350,5350,5350,5350,0
|
|
20231031,211000,19797512990,5350,5350,5350,5350,0
|
|
20231031,210900,19797512990,5350,5350,5350,5350,0
|
|
20231031,210800,19797512990,5350,5350,5350,5350,0
|
|
20231031,210700,19797512990,5350,5350,5350,5350,0
|
|
20231031,210600,19797512990,5350,5350,5350,5350,0
|
|
20231031,210500,19797512990,5350,5350,5350,5350,0
|
|
20231031,210400,19797512990,5350,5350,5350,5350,0
|
|
20231031,210300,19797512990,5350,5350,5350,5350,0
|
|
20231031,210200,19797512990,5350,5350,5350,5350,0
|
|
20231031,210100,19797512990,5350,5350,5350,5350,0
|
|
20231031,210000,19797512990,5350,5350,5350,5350,0
|
|
20231031,205900,19797512990,5350,5350,5350,5350,0
|
|
20231031,205800,19797512990,5350,5350,5350,5350,0
|
|
20231031,205700,19797512990,5350,5350,5350,5350,0
|
|
20231031,205600,19797512990,5350,5350,5350,5350,0
|
|
20231031,205500,19797512990,5350,5350,5350,5350,0
|
|
20231031,205400,19797512990,5350,5350,5350,5350,0
|
|
20231031,205300,19797512990,5350,5350,5350,5350,0
|
|
20231031,205200,19797512990,5350,5350,5350,5350,0
|
|
20231031,205100,19797512990,5350,5350,5350,5350,0
|
|
20231031,205000,19797512990,5350,5350,5350,5350,0
|
|
20231031,204900,19797512990,5350,5350,5350,5350,0
|
|
20231031,204800,19797512990,5350,5350,5350,5350,0
|
|
20231031,204700,19797512990,5350,5350,5350,5350,0
|
|
20231031,204600,19797512990,5350,5350,5350,5350,0
|
|
20231031,204500,19797512990,5350,5350,5350,5350,0
|
|
20231031,204400,19797512990,5350,5350,5350,5350,41677
|
|
20231031,204300,19797512990,5350,5350,5350,5350,0
|
|
20231031,204200,19797512990,5350,5350,5350,5350,0
|
|
20231031,204100,19797512990,5350,5350,5350,5350,0
|
|
20231031,204000,19797512990,5350,5350,5350,5350,0
|
|
20231031,203900,19797512990,5350,5350,5350,5350,0
|
|
20231031,203800,19797512990,5350,5350,5350,5350,0
|
|
20231031,203700,19797512990,5350,5350,5350,5350,0
|
|
20231031,203600,19797512990,5350,5350,5350,5350,0
|
|
20231031,203500,19797512990,5350,5350,5350,5350,0
|
|
20231031,203400,19797512990,5350,5350,5350,5350,0
|
|
20231031,203300,19797512990,5350,5350,5350,5350,0
|
|
20231031,203200,19797512990,5350,5350,5350,5350,0
|
|
20231031,203100,19797512990,5350,5350,5350,5350,0
|
|
20231031,203000,19797512990,5350,5350,5350,5350,0
|
|
20231031,202900,19797512990,5350,5350,5350,5350,0
|
|
20231031,202800,19797512990,5350,5350,5350,5350,0
|
|
20231031,202700,19797512990,5350,5350,5350,5350,0
|
|
20231031,202600,19797512990,5350,5350,5350,5350,0
|
|
20231031,202500,19797512990,5350,5350,5350,5350,0
|
|
20231031,202400,19797512990,5350,5350,5350,5350,0
|
|
20231031,202300,19797512990,5350,5350,5350,5350,0
|
|
20231031,202200,19797512990,5350,5350,5350,5350,0
|
|
20231031,202100,19797512990,5350,5350,5350,5350,0
|
|
20231031,202000,19797512990,5350,5350,5350,5350,0
|
|
20231031,201900,19797512990,5350,5350,5350,5350,0
|
|
20231031,201800,19797512990,5350,5350,5350,5350,0
|
|
20231031,201700,19797512990,5350,5350,5350,5350,0
|
|
20231031,201600,19797512990,5350,5350,5350,5350,0
|
|
20231031,201500,19797512990,5350,5350,5350,5350,0
|
|
20231031,201400,19797512990,5350,5350,5350,5350,41677
|
|
20231031,201300,19797512990,5350,5350,5350,5350,0
|
|
20231031,201200,19797512990,5350,5350,5350,5350,0
|
|
20231031,201100,19797512990,5350,5350,5350,5350,0
|
|
20231031,201000,19797512990,5350,5350,5350,5350,0
|
|
20231031,200900,19797512990,5350,5350,5350,5350,0
|
|
20231031,200800,19797512990,5350,5350,5350,5350,0
|
|
20231031,200700,19797512990,5350,5350,5350,5350,0
|
|
20231031,200600,19797512990,5350,5350,5350,5350,0
|
|
20231031,200500,19797512990,5350,5350,5350,5350,0
|
|
20231031,200400,19797512990,5350,5350,5350,5350,0
|
|
20231031,200300,19797512990,5350,5350,5350,5350,0
|
|
20231031,200200,19797512990,5350,5350,5350,5350,0
|
|
20231031,200100,19797512990,5350,5350,5350,5350,0
|
|
20231031,200000,19797512990,5350,5350,5350,5350,0
|
|
20231031,195900,19797512990,5350,5350,5350,5350,0
|
|
20231031,195800,19797512990,5350,5350,5350,5350,0
|
|
20231031,195700,19797512990,5350,5350,5350,5350,0
|
|
20231031,195600,19797512990,5350,5350,5350,5350,0
|
|
20231031,195500,19797512990,5350,5350,5350,5350,0
|
|
20231031,195400,19797512990,5350,5350,5350,5350,0
|
|
20231031,195300,19797512990,5350,5350,5350,5350,0
|
|
20231031,195200,19797512990,5350,5350,5350,5350,0
|
|
20231031,195100,19797512990,5350,5350,5350,5350,0
|
|
20231031,195000,19797512990,5350,5350,5350,5350,0
|
|
20231031,194900,19797512990,5350,5350,5350,5350,0
|
|
20231031,194800,19797512990,5350,5350,5350,5350,0
|
|
20231031,194700,19797512990,5350,5350,5350,5350,0
|
|
20231031,194600,19797512990,5350,5350,5350,5350,0
|
|
20231031,194500,19797512990,5350,5350,5350,5350,0
|
|
20231031,194400,19797512990,5350,5350,5350,5350,41677
|
|
20231031,194300,19797512990,5350,5350,5350,5350,0
|
|
20231031,194200,19797512990,5350,5350,5350,5350,0
|
|
20231031,194100,19797512990,5350,5350,5350,5350,0
|
|
20231031,194000,19797512990,5350,5350,5350,5350,0
|
|
20231031,193900,19797512990,5350,5350,5350,5350,0
|
|
20231031,193800,19797512990,5350,5350,5350,5350,0
|
|
20231031,193700,19797512990,5350,5350,5350,5350,0
|
|
20231031,193600,19797512990,5350,5350,5350,5350,0
|
|
20231031,193500,19797512990,5350,5350,5350,5350,0
|
|
20231031,193400,19797512990,5350,5350,5350,5350,0
|
|
20231031,193300,19797512990,5350,5350,5350,5350,0
|
|
20231031,193200,19797512990,5350,5350,5350,5350,0
|
|
20231031,193100,19797512990,5350,5350,5350,5350,0
|
|
20231031,193000,19797512990,5350,5350,5350,5350,0
|
|
20231031,192900,19797512990,5350,5350,5350,5350,0
|
|
20231031,192800,19797512990,5350,5350,5350,5350,0
|
|
20231031,192700,19797512990,5350,5350,5350,5350,0
|
|
20231031,192600,19797512990,5350,5350,5350,5350,0
|
|
20231031,192500,19797512990,5350,5350,5350,5350,0
|
|
20231031,192400,19797512990,5350,5350,5350,5350,0
|
|
20231031,192300,19797512990,5350,5350,5350,5350,0
|
|
20231031,192200,19797512990,5350,5350,5350,5350,0
|
|
20231031,192100,19797512990,5350,5350,5350,5350,0
|
|
20231031,192000,19797512990,5350,5350,5350,5350,0
|
|
20231031,191900,19797512990,5350,5350,5350,5350,0
|
|
20231031,191800,19797512990,5350,5350,5350,5350,0
|
|
20231031,191700,19797512990,5350,5350,5350,5350,0
|
|
20231031,191600,19797512990,5350,5350,5350,5350,0
|
|
20231031,191500,19797512990,5350,5350,5350,5350,0
|
|
20231031,191400,19797512990,5350,5350,5350,5350,41677
|
|
20231031,191300,19797512990,5350,5350,5350,5350,0
|
|
20231031,191200,19797512990,5350,5350,5350,5350,0
|
|
20231031,191100,19797512990,5350,5350,5350,5350,0
|
|
20231031,191000,19797512990,5350,5350,5350,5350,0
|
|
20231031,190900,19797512990,5350,5350,5350,5350,0
|
|
20231031,190800,19797512990,5350,5350,5350,5350,0
|
|
20231031,190700,19797512990,5350,5350,5350,5350,0
|
|
20231031,190600,19797512990,5350,5350,5350,5350,0
|
|
20231031,190500,19797512990,5350,5350,5350,5350,0
|
|
20231031,190400,19797512990,5350,5350,5350,5350,0
|
|
20231031,190300,19797512990,5350,5350,5350,5350,0
|
|
20231031,190200,19797512990,5350,5350,5350,5350,0
|
|
20231031,190100,19797512990,5350,5350,5350,5350,0
|
|
20231031,190000,19797512990,5350,5350,5350,5350,0
|
|
20231031,185900,19797512990,5350,5350,5350,5350,0
|
|
20231031,185800,19797512990,5350,5350,5350,5350,0
|
|
20231031,185700,19797512990,5350,5350,5350,5350,0
|
|
20231031,185600,19797512990,5350,5350,5350,5350,0
|
|
20231031,185500,19797512990,5350,5350,5350,5350,0
|
|
20231031,185400,19797512990,5350,5350,5350,5350,0
|
|
20231031,185300,19797512990,5350,5350,5350,5350,0
|
|
20231031,185200,19797512990,5350,5350,5350,5350,0
|
|
20231031,185100,19797512990,5350,5350,5350,5350,0
|
|
20231031,185000,19797512990,5350,5350,5350,5350,0
|
|
20231031,184900,19797512990,5350,5350,5350,5350,0
|
|
20231031,184800,19797512990,5350,5350,5350,5350,0
|
|
20231031,184700,19797512990,5350,5350,5350,5350,0
|
|
20231031,184600,19797512990,5350,5350,5350,5350,0
|
|
20231031,184500,19797512990,5350,5350,5350,5350,0
|
|
20231031,184400,19797512990,5350,5350,5350,5350,41677
|
|
20231031,184300,19797512990,5350,5350,5350,5350,0
|
|
20231031,184200,19797512990,5350,5350,5350,5350,0
|
|
20231031,184100,19797512990,5350,5350,5350,5350,0
|
|
20231031,184000,19797512990,5350,5350,5350,5350,0
|
|
20231031,183900,19797512990,5350,5350,5350,5350,0
|
|
20231031,183800,19797512990,5350,5350,5350,5350,0
|
|
20231031,183700,19797512990,5350,5350,5350,5350,0
|
|
20231031,183600,19797512990,5350,5350,5350,5350,0
|
|
20231031,183500,19797512990,5350,5350,5350,5350,0
|
|
20231031,183400,19797512990,5350,5350,5350,5350,0
|
|
20231031,183300,19797512990,5350,5350,5350,5350,0
|
|
20231031,183200,19797512990,5350,5350,5350,5350,0
|
|
20231031,183100,19797512990,5350,5350,5350,5350,0
|
|
20231031,183000,19797512990,5350,5350,5350,5350,0
|
|
20231031,182900,19797512990,5350,5350,5350,5350,0
|
|
20231031,182800,19797512990,5350,5350,5350,5350,0
|
|
20231031,182700,19797512990,5350,5350,5350,5350,0
|
|
20231031,182600,19797512990,5350,5350,5350,5350,0
|
|
20231031,182500,19797512990,5350,5350,5350,5350,0
|
|
20231031,182400,19797512990,5350,5350,5350,5350,0
|
|
20231031,182300,19797512990,5350,5350,5350,5350,0
|
|
20231031,182200,19797512990,5350,5350,5350,5350,0
|
|
20231031,182100,19797512990,5350,5350,5350,5350,0
|
|
20231031,182000,19797512990,5350,5350,5350,5350,0
|
|
20231031,181900,19797512990,5350,5350,5350,5350,0
|
|
20231031,181800,19797512990,5350,5350,5350,5350,0
|
|
20231031,181700,19797512990,5350,5350,5350,5350,0
|
|
20231031,181600,19797512990,5350,5350,5350,5350,0
|
|
20231031,181500,19797512990,5350,5350,5350,5350,0
|
|
20231031,181400,19797512990,5350,5350,5350,5350,41677
|
|
20231031,181300,19797512990,5350,5350,5350,5350,0
|
|
20231031,181200,19797512990,5350,5350,5350,5350,0
|
|
20231031,181100,19797512990,5350,5350,5350,5350,0
|
|
20231031,181000,19797512990,5350,5350,5350,5350,0
|
|
20231031,180900,19797512990,5350,5350,5350,5350,0
|
|
20231031,180800,19797512990,5350,5350,5350,5350,0
|
|
20231031,180700,19797512990,5350,5350,5350,5350,0
|
|
20231031,180600,19797512990,5350,5350,5350,5350,0
|
|
20231031,180500,19797512990,5350,5350,5350,5350,0
|
|
20231031,180400,19797512990,5350,5350,5350,5350,0
|
|
20231031,180300,19797512990,5350,5350,5350,5350,0
|
|
20231031,180200,19797512990,5350,5350,5350,5350,0
|
|
20231031,180100,19797512990,5350,5350,5350,5350,0
|
|
20231031,180000,19797512990,5350,5350,5350,5350,0
|
|
20231031,175900,19797512990,5350,5350,5350,5350,0
|
|
20231031,175800,19797512990,5350,5350,5350,5350,0
|
|
20231031,175700,19797512990,5350,5350,5350,5350,0
|
|
20231031,175600,19797512990,5350,5350,5350,5350,0
|
|
20231031,175500,19797512990,5350,5350,5350,5350,0
|
|
20231031,175400,19797512990,5350,5350,5350,5350,0
|
|
20231031,175300,19797512990,5350,5350,5350,5350,0
|
|
20231031,175200,19797512990,5350,5350,5350,5350,0
|
|
20231031,175100,19797512990,5350,5350,5350,5350,0
|
|
20231031,175000,19797512990,5350,5350,5350,5350,0
|
|
20231031,174900,19797512990,5350,5350,5350,5350,0
|
|
20231031,174800,19797512990,5350,5350,5350,5350,0
|
|
20231031,174700,19797512990,5350,5350,5350,5350,0
|
|
20231031,174600,19797512990,5350,5350,5350,5350,0
|
|
20231031,174500,19797512990,5350,5350,5350,5350,0
|
|
20231031,174400,19797512990,5350,5350,5350,5350,41677
|
|
20231031,174300,19797512990,5350,5350,5350,5350,0
|
|
20231031,174200,19797512990,5350,5350,5350,5350,0
|
|
20231031,174100,19797512990,5350,5350,5350,5350,0
|
|
20231031,174000,19797512990,5350,5350,5350,5350,0
|
|
20231031,173900,19797512990,5350,5350,5350,5350,0
|
|
20231031,173800,19797512990,5350,5350,5350,5350,0
|
|
20231031,173700,19797512990,5350,5350,5350,5350,0
|
|
20231031,173600,19797512990,5350,5350,5350,5350,0
|
|
20231031,173500,19797512990,5350,5350,5350,5350,0
|
|
20231031,173400,19797512990,5350,5350,5350,5350,0
|
|
20231031,173300,19797512990,5350,5350,5350,5350,0
|
|
20231031,173200,19797512990,5350,5350,5350,5350,0
|
|
20231031,173100,19797512990,5350,5350,5350,5350,0
|
|
20231031,173000,19797512990,5350,5350,5350,5350,0
|
|
20231031,172900,19797512990,5350,5350,5350,5350,0
|
|
20231031,172800,19797512990,5350,5350,5350,5350,0
|
|
20231031,172700,19797512990,5350,5350,5350,5350,0
|
|
20231031,172600,19797512990,5350,5350,5350,5350,0
|
|
20231031,172500,19797512990,5350,5350,5350,5350,0
|
|
20231031,172400,19797512990,5350,5350,5350,5350,0
|
|
20231031,172300,19797512990,5350,5350,5350,5350,0
|
|
20231031,172200,19797512990,5350,5350,5350,5350,0
|
|
20231031,172100,19797512990,5350,5350,5350,5350,0
|
|
20231031,172000,19797512990,5350,5350,5350,5350,0
|
|
20231031,171900,19797512990,5350,5350,5350,5350,0
|
|
20231031,171800,19797512990,5350,5350,5350,5350,0
|
|
20231031,171700,19797512990,5350,5350,5350,5350,0
|
|
20231031,171600,19797512990,5350,5350,5350,5350,0
|
|
20231031,171500,19797512990,5350,5350,5350,5350,0
|
|
20231031,171400,19797512990,5350,5350,5350,5350,41677
|
|
20231031,171300,19797512990,5350,5350,5350,5350,0
|
|
20231031,171200,19797512990,5350,5350,5350,5350,0
|
|
20231031,171100,19797512990,5350,5350,5350,5350,0
|
|
20231031,171000,19797512990,5350,5350,5350,5350,0
|
|
20231031,170900,19797512990,5350,5350,5350,5350,0
|
|
20231031,170800,19797512990,5350,5350,5350,5350,0
|
|
20231031,170700,19797512990,5350,5350,5350,5350,0
|
|
20231031,170600,19797512990,5350,5350,5350,5350,0
|
|
20231031,170500,19797512990,5350,5350,5350,5350,0
|
|
20231031,170400,19797512990,5350,5350,5350,5350,0
|
|
20231031,170300,19797512990,5350,5350,5350,5350,0
|
|
20231031,170200,19797512990,5350,5350,5350,5350,0
|
|
20231031,170100,19797512990,5350,5350,5350,5350,0
|
|
20231031,170000,19797512990,5350,5350,5350,5350,0
|
|
20231031,165900,19797512990,5350,5350,5350,5350,0
|
|
20231031,165800,19797512990,5350,5350,5350,5350,0
|
|
20231031,165700,19797512990,5350,5350,5350,5350,0
|
|
20231031,165600,19797512990,5350,5350,5350,5350,0
|
|
20231031,165500,19797512990,5350,5350,5350,5350,0
|
|
20231031,165400,19797512990,5350,5350,5350,5350,0
|
|
20231031,165300,19797512990,5350,5350,5350,5350,0
|
|
20231031,165200,19797512990,5350,5350,5350,5350,0
|
|
20231031,165100,19797512990,5350,5350,5350,5350,0
|
|
20231031,165000,19797512990,5350,5350,5350,5350,0
|
|
20231031,164900,19797512990,5350,5350,5350,5350,0
|
|
20231031,164800,19797512990,5350,5350,5350,5350,0
|
|
20231031,164700,19797512990,5350,5350,5350,5350,0
|
|
20231031,164600,19797512990,5350,5350,5350,5350,0
|
|
20231031,164500,19797512990,5350,5350,5350,5350,0
|
|
20231031,164400,19797512990,5350,5350,5350,5350,41677
|
|
20231031,164300,19797512990,5350,5350,5350,5350,0
|
|
20231031,164200,19797512990,5350,5350,5350,5350,0
|
|
20231031,164100,19797512990,5350,5350,5350,5350,0
|
|
20231031,164000,19797512990,5350,5350,5350,5350,0
|
|
20231031,163900,19797512990,5350,5350,5350,5350,0
|
|
20231031,163800,19797512990,5350,5350,5350,5350,0
|
|
20231031,163700,19797512990,5350,5350,5350,5350,0
|
|
20231031,163600,19797512990,5350,5350,5350,5350,0
|
|
20231031,163500,19797512990,5350,5350,5350,5350,0
|
|
20231031,163400,19797512990,5350,5350,5350,5350,0
|
|
20231031,163300,19797512990,5350,5350,5350,5350,0
|
|
20231031,163200,19797512990,5350,5350,5350,5350,0
|
|
20231031,163100,19797512990,5350,5350,5350,5350,0
|
|
20231031,163000,19797512990,5350,5350,5350,5350,0
|
|
20231031,162900,19797512990,5350,5350,5350,5350,0
|
|
20231031,162800,19797512990,5350,5350,5350,5350,0
|
|
20231031,162700,19797512990,5350,5350,5350,5350,0
|
|
20231031,162600,19797512990,5350,5350,5350,5350,0
|
|
20231031,162500,19797512990,5350,5350,5350,5350,0
|
|
20231031,162400,19797512990,5350,5350,5350,5350,0
|
|
20231031,162300,19797512990,5350,5350,5350,5350,0
|
|
20231031,162200,19797512990,5350,5350,5350,5350,0
|
|
20231031,162100,19797512990,5350,5350,5350,5350,0
|
|
20231031,162000,19797512990,5350,5350,5350,5350,0
|
|
20231031,161900,19797512990,5350,5350,5350,5350,0
|
|
20231031,161800,19797512990,5350,5350,5350,5350,0
|
|
20231031,161700,19797512990,5350,5350,5350,5350,0
|
|
20231031,161600,19797512990,5350,5350,5350,5350,0
|
|
20231031,161500,19797512990,5350,5350,5350,5350,0
|
|
20231031,161400,19797512990,5350,5350,5350,5350,41677
|
|
20231031,161300,19797512990,5350,5350,5350,5350,0
|
|
20231031,161200,19797512990,5350,5350,5350,5350,0
|
|
20231031,161100,19797512990,5350,5350,5350,5350,0
|
|
20231031,161000,19797512990,5350,5350,5350,5350,0
|
|
20231031,160900,19797512990,5350,5350,5350,5350,0
|
|
20231031,160800,19797512990,5350,5350,5350,5350,0
|
|
20231031,160700,19797512990,5350,5350,5350,5350,0
|
|
20231031,160600,19797512990,5350,5350,5350,5350,0
|
|
20231031,160500,19797512990,5350,5350,5350,5350,0
|
|
20231031,160400,19797512990,5350,5350,5350,5350,0
|
|
20231031,160300,19797512990,5350,5350,5350,5350,0
|
|
20231031,160200,19797512990,5350,5350,5350,5350,0
|
|
20231031,160100,19797512990,5350,5350,5350,5350,0
|
|
20231031,160000,19797512990,5350,5350,5350,5350,0
|
|
20231031,155900,19797512990,5350,5350,5350,5350,0
|
|
20231031,155800,19797512990,5350,5350,5350,5350,0
|
|
20231031,155700,19797512990,5350,5350,5350,5350,0
|
|
20231031,155600,19797512990,5350,5350,5350,5350,0
|
|
20231031,155500,19797512990,5350,5350,5350,5350,0
|
|
20231031,155400,19797512990,5350,5350,5350,5350,0
|
|
20231031,155300,19797512990,5350,5350,5350,5350,0
|
|
20231031,155200,19797512990,5350,5350,5350,5350,0
|
|
20231031,155100,19797512990,5350,5350,5350,5350,0
|
|
20231031,155000,19797512990,5350,5350,5350,5350,0
|
|
20231031,154900,19797512990,5350,5350,5350,5350,0
|
|
20231031,154800,19797512990,5350,5350,5350,5350,0
|
|
20231031,154700,19797512990,5350,5350,5350,5350,0
|
|
20231031,154600,19797512990,5350,5350,5350,5350,0
|
|
20231031,154500,19797512990,5350,5350,5350,5350,0
|
|
20231031,154400,19797512990,5350,5350,5350,5350,41677
|
|
20231031,154300,19797512990,5350,5350,5350,5350,0
|
|
20231031,154200,19797512990,5350,5350,5350,5350,0
|
|
20231031,154100,19797512990,5350,5350,5350,5350,0
|
|
20231031,154000,19797512990,5350,5350,5350,5350,0
|
|
20231031,153900,19797512990,5350,5350,5350,5350,0
|
|
20231031,153800,19797512990,5350,5350,5350,5350,0
|
|
20231031,153700,19797512990,5350,5350,5350,5350,0
|
|
20231031,153600,19797512990,5350,5350,5350,5350,0
|
|
20231031,153500,19797512990,5350,5350,5350,5350,0
|
|
20231031,153400,19797512990,5350,5350,5350,5350,0
|
|
20231031,153300,19797512990,5350,5350,5350,5350,0
|
|
20231031,153200,19797512990,5350,5350,5350,5350,0
|
|
20231031,153100,19797512990,5350,5350,5350,5350,0
|
|
20231031,153000,19797512990,5350,5350,5350,5350,41677
|
|
20231031,152900,19574541040,5370,5370,5370,5370,0
|
|
20231031,152800,19574541040,5370,5370,5370,5370,0
|
|
20231031,152700,19574541040,5370,5370,5370,5370,0
|
|
20231031,152600,19574541040,5370,5370,5370,5370,0
|
|
20231031,152500,19574541040,5370,5370,5370,5370,0
|
|
20231031,152400,19574541040,5370,5370,5370,5370,0
|
|
20231031,152300,19574541040,5370,5370,5370,5370,0
|
|
20231031,152200,19574541040,5370,5370,5370,5370,0
|
|
20231031,152100,19574541040,5370,5370,5370,5370,0
|
|
20231031,152000,19574541040,5370,5370,5370,5370,0
|
|
20231031,151900,19574541040,5370,5370,5380,5370,10042
|
|
20231031,151800,19520600460,5370,5380,5390,5350,14697
|
|
20231031,151700,19441740070,5390,5390,5390,5370,8117
|
|
20231031,151600,19398069290,5390,5380,5390,5360,28709
|
|
20231031,151500,19243763000,5380,5390,5400,5370,13387
|
|
20231031,151400,19171696170,5390,5410,5410,5380,15870
|
|
20231031,151300,19086069690,5400,5410,5410,5400,21012
|
|
20231031,151200,18972584530,5410,5400,5410,5390,5007
|
|
20231031,151100,18945533140,5400,5400,5420,5400,17779
|
|
20231031,151000,18849387450,5410,5400,5410,5390,14564
|
|
20231031,150900,18770728310,5390,5390,5400,5380,11382
|
|
20231031,150800,18709374040,5400,5370,5400,5360,10183
|
|
20231031,150700,18654622730,5370,5370,5380,5330,48423
|
|
20231031,150600,18395255720,5370,5410,5410,5370,20652
|
|
20231031,150500,18283980900,5400,5430,5430,5400,13032
|
|
20231031,150400,18213427850,5430,5420,5440,5420,5873
|
|
20231031,150300,18181536860,5420,5410,5430,5400,8528
|
|
20231031,150200,18135340860,5400,5420,5420,5390,8906
|
|
20231031,150100,18087240080,5410,5420,5430,5410,6643
|
|
20231031,150000,18051286870,5410,5420,5430,5400,12149
|
|
20231031,145900,17985540300,5410,5400,5430,5390,13519
|
|
20231031,145800,17912396250,5390,5420,5430,5390,16518
|
|
20231031,145700,17823123800,5420,5440,5450,5410,12094
|
|
20231031,145600,17757559210,5430,5440,5460,5430,25414
|
|
20231031,145500,17619253680,5440,5420,5450,5420,6412
|
|
20231031,145400,17584402610,5420,5420,5420,5400,6058
|
|
20231031,145300,17551603210,5410,5420,5430,5400,16991
|
|
20231031,145200,17459626300,5440,5430,5450,5420,4571
|
|
20231031,145100,17434807430,5430,5430,5450,5410,21545
|
|
20231031,145000,17317876780,5420,5450,5460,5410,28799
|
|
20231031,144900,17161470410,5450,5440,5480,5430,38827
|
|
20231031,144800,16949764600,5450,5410,5470,5410,59279
|
|
20231031,144700,16626706120,5410,5420,5450,5410,27717
|
|
20231031,144600,16476343470,5420,5440,5500,5410,102787
|
|
20231031,144500,15915107510,5440,5360,5460,5340,149227
|
|
20231031,144400,15107782420,5350,5370,5370,5350,4198
|
|
20231031,144300,15085287540,5370,5350,5370,5350,9410
|
|
20231031,144200,15034893750,5350,5360,5370,5350,4877
|
|
20231031,144100,15008758510,5360,5370,5370,5360,2273
|
|
20231031,144000,14996567250,5370,5360,5370,5350,4089
|
|
20231031,143900,14974632930,5360,5380,5380,5350,5889
|
|
20231031,143800,14943018710,5370,5370,5390,5370,9745
|
|
20231031,143700,14890584560,5370,5360,5380,5350,6850
|
|
20231031,143600,14853838710,5360,5350,5360,5350,3521
|
|
20231031,143500,14834987940,5360,5370,5370,5360,10087
|
|
20231031,143400,14780909190,5370,5350,5380,5350,18664
|
|
20231031,143300,14680697280,5350,5340,5360,5330,10109
|
|
20231031,143200,14626676400,5330,5350,5350,5330,11925
|
|
20231031,143100,14562943200,5350,5360,5370,5350,10406
|
|
20231031,143000,14507181360,5360,5370,5370,5350,26220
|
|
20231031,142900,14366669430,5370,5360,5380,5350,6158
|
|
20231031,142800,14333612540,5360,5340,5380,5340,19639
|
|
20231031,142700,14228295350,5340,5340,5350,5330,6148
|
|
20231031,142600,14195465270,5340,5350,5360,5340,13653
|
|
20231031,142500,14122436670,5360,5350,5370,5350,10567
|
|
20231031,142400,14065801280,5350,5340,5350,5320,8644
|
|
20231031,142300,14019639570,5340,5350,5360,5330,22339
|
|
20231031,142200,13900204250,5340,5320,5360,5320,28252
|
|
20231031,142100,13749348120,5310,5300,5320,5300,3889
|
|
20231031,142000,13728691680,5310,5290,5310,5290,11695
|
|
20231031,141900,13666738400,5300,5270,5300,5270,7745
|
|
20231031,141800,13625846630,5280,5280,5280,5270,4903
|
|
20231031,141700,13599990760,5280,5280,5290,5280,1947
|
|
20231031,141600,13589710560,5280,5280,5290,5280,264
|
|
20231031,141500,13588315670,5290,5290,5300,5290,3901
|
|
20231031,141400,13567678420,5290,5270,5290,5270,2339
|
|
20231031,141300,13555319040,5280,5280,5290,5270,1675
|
|
20231031,141200,13546490350,5280,5290,5290,5270,941
|
|
20231031,141100,13541524020,5290,5300,5300,5280,2898
|
|
20231031,141000,13526218990,5290,5310,5310,5290,4285
|
|
20231031,140900,13503537780,5310,5300,5310,5300,2370
|
|
20231031,140800,13490976760,5310,5320,5320,5300,1413
|
|
20231031,140700,13483473730,5310,5310,5330,5300,3013
|
|
20231031,140600,13467465470,5310,5300,5310,5280,2118
|
|
20231031,140500,13456246630,5290,5290,5290,5280,4802
|
|
20231031,140400,13430844970,5290,5260,5290,5260,2597
|
|
20231031,140300,13417134800,5260,5270,5270,5250,5878
|
|
20231031,140200,13386205420,5270,5270,5280,5270,2386
|
|
20231031,140100,13373629880,5280,5290,5290,5270,7558
|
|
20231031,140000,13333717970,5290,5290,5300,5290,1439
|
|
20231031,135900,13326105420,5300,5300,5310,5290,1390
|
|
20231031,135800,13318744300,5300,5320,5320,5300,2191
|
|
20231031,135700,13307109860,5310,5320,5330,5310,1329
|
|
20231031,135600,13300039430,5330,5330,5340,5320,26861
|
|
20231031,135500,13156821310,5320,5290,5320,5290,4030
|
|
20231031,135400,13135399270,5290,5290,5300,5290,2860
|
|
20231031,135300,13120268280,5290,5290,5310,5290,1684
|
|
20231031,135200,13111359900,5290,5310,5310,5280,6201
|
|
20231031,135100,13078507320,5310,5320,5320,5310,2691
|
|
20231031,135000,13064208680,5300,5300,5320,5300,4012
|
|
20231031,134900,13042924910,5300,5290,5300,5290,314
|
|
20231031,134800,13041263810,5290,5280,5300,5280,2154
|
|
20231031,134700,13029869420,5280,5270,5290,5270,2973
|
|
20231031,134600,13014172420,5290,5280,5290,5270,8018
|
|
20231031,134500,12971883480,5280,5300,5300,5280,4211
|
|
20231031,134400,12949606930,5290,5310,5310,5290,2498
|
|
20231031,134300,12936371940,5310,5320,5320,5300,19336
|
|
20231031,134200,12833689150,5310,5310,5320,5310,1255
|
|
20231031,134100,12827021240,5320,5330,5330,5320,6799
|
|
20231031,134000,12790842710,5330,5320,5330,5320,3209
|
|
20231031,133900,12773766740,5330,5340,5340,5320,13664
|
|
20231031,133800,12700947420,5340,5310,5340,5300,30877
|
|
20231031,133700,12536535430,5310,5320,5320,5300,8362
|
|
20231031,133600,12492118270,5320,5290,5320,5290,18403
|
|
20231031,133500,12394490210,5290,5280,5290,5280,3172
|
|
20231031,133400,12377717530,5280,5290,5300,5270,642
|
|
20231031,133300,12374318410,5290,5260,5320,5260,32116
|
|
20231031,133200,12204207900,5260,5280,5280,5260,1165
|
|
20231031,133100,12198066190,5270,5270,5280,5270,1686
|
|
20231031,133000,12189176780,5270,5270,5280,5270,3872
|
|
20231031,132900,12168754130,5280,5260,5280,5250,3835
|
|
20231031,132800,12148552000,5270,5250,5270,5250,2155
|
|
20231031,132700,12137208120,5250,5250,5260,5250,1346
|
|
20231031,132600,12130138510,5250,5250,5260,5250,3306
|
|
20231031,132500,12112760830,5250,5230,5250,5220,3167
|
|
20231031,132400,12096177590,5230,5210,5230,5200,2862
|
|
20231031,132300,12081247890,5200,5200,5200,5200,846
|
|
20231031,132200,12076848690,5200,5190,5200,5190,3501
|
|
20231031,132100,12058649180,5190,5190,5190,5190,930
|
|
20231031,132000,12053822480,5190,5190,5190,5180,5842
|
|
20231031,131900,12023514370,5190,5200,5200,5190,1767
|
|
20231031,131800,12014341610,5200,5210,5210,5200,7790
|
|
20231031,131700,11973804520,5220,5220,5220,5220,453
|
|
20231031,131600,11971439860,5220,5230,5230,5220,182
|
|
20231031,131500,11970489720,5220,5220,5220,5220,258
|
|
20231031,131400,11969142960,5220,5220,5220,5220,145
|
|
20231031,131300,11968386060,5240,5210,5240,5210,1439
|
|
20231031,131200,11960877040,5210,5230,5240,5210,2298
|
|
20231031,131100,11948871300,5230,5240,5240,5230,601
|
|
20231031,131000,11945727940,5230,5230,5230,5230,169
|
|
20231031,130900,11944844070,5220,5210,5230,5210,1298
|
|
20231031,130800,11938077030,5230,5220,5230,5210,1023
|
|
20231031,130700,11932742740,5220,5220,5220,5220,1431
|
|
20231031,130600,11925272920,5220,5230,5240,5220,3546
|
|
20231031,130500,11906744620,5230,5230,5230,5220,1575
|
|
20231031,130400,11898509520,5220,5230,5230,5220,634
|
|
20231031,130300,11895196190,5230,5240,5240,5220,2630
|
|
20231031,130200,11881442250,5240,5260,5260,5240,568
|
|
20231031,130100,11878460270,5240,5260,5260,5240,239
|
|
20231031,130000,11877206550,5260,5240,5260,5240,841
|
|
20231031,125900,11872791710,5240,5220,5240,5220,3108
|
|
20231031,125800,11856557600,5220,5250,5260,5220,5992
|
|
20231031,125700,11825189920,5260,5250,5260,5250,1719
|
|
20231031,125600,11816164670,5250,5250,5260,5250,1364
|
|
20231031,125500,11809000260,5260,5250,5270,5250,1513
|
|
20231031,125400,11801052260,5250,5260,5260,5250,1311
|
|
20231031,125300,11794159400,5250,5260,5270,5250,4110
|
|
20231031,125200,11772536740,5270,5270,5290,5270,3963
|
|
20231031,125100,11751643650,5270,5290,5290,5270,4155
|
|
20231031,125000,11729710460,5280,5280,5290,5280,2615
|
|
20231031,124900,11715881220,5280,5270,5290,5270,6407
|
|
20231031,124800,11682057610,5270,5280,5280,5270,1795
|
|
20231031,124700,11672588630,5270,5260,5280,5260,1199
|
|
20231031,124600,11666272300,5260,5260,5280,5260,3766
|
|
20231031,124500,11646457630,5250,5260,5280,5250,2779
|
|
20231031,124400,11631856990,5260,5280,5300,5260,8658
|
|
20231031,124300,11586207690,5280,5310,5320,5280,11605
|
|
20231031,124200,11524684850,5300,5300,5320,5300,13252
|
|
20231031,124100,11454265640,5300,5310,5310,5290,10097
|
|
20231031,124000,11400731660,5310,5270,5310,5270,16468
|
|
20231031,123900,11313504070,5270,5290,5290,5270,6067
|
|
20231031,123800,11281443960,5290,5280,5290,5260,4802
|
|
20231031,123700,11256109770,5280,5270,5280,5260,4788
|
|
20231031,123600,11230889350,5270,5280,5280,5260,4270
|
|
20231031,123500,11208388680,5270,5280,5280,5270,1201
|
|
20231031,123400,11202053420,5280,5270,5280,5260,7714
|
|
20231031,123300,11161352660,5280,5270,5290,5260,12915
|
|
20231031,123200,11093212960,5270,5280,5280,5260,5346
|
|
20231031,123100,11065057640,5270,5270,5280,5250,4549
|
|
20231031,123000,11041091130,5280,5260,5290,5260,11484
|
|
20231031,122900,10980513710,5260,5230,5260,5230,4879
|
|
20231031,122800,10954921030,5240,5250,5260,5240,4866
|
|
20231031,122700,10929370320,5240,5250,5260,5210,9770
|
|
20231031,122600,10878135300,5240,5230,5240,5210,6197
|
|
20231031,122500,10845722640,5230,5220,5230,5220,3214
|
|
20231031,122400,10828913520,5220,5200,5220,5190,4965
|
|
20231031,122300,10803053150,5200,5220,5220,5200,5597
|
|
20231031,122200,10773894560,5220,5220,5230,5210,1550
|
|
20231031,122100,10765809690,5210,5230,5230,5210,2425
|
|
20231031,122000,10753137930,5230,5240,5250,5220,9711
|
|
20231031,121900,10702293090,5240,5240,5260,5230,6169
|
|
20231031,121800,10669932240,5230,5220,5240,5210,7528
|
|
20231031,121700,10630597410,5220,5220,5240,5210,9725
|
|
20231031,121600,10579780280,5210,5220,5220,5200,3835
|
|
20231031,121500,10559798550,5220,5190,5220,5180,11190
|
|
20231031,121400,10501682520,5190,5160,5190,5160,2331
|
|
20231031,121300,10489612470,5160,5150,5160,5140,1202
|
|
20231031,121200,10483413470,5140,5140,5170,5140,542
|
|
20231031,121100,10480627080,5140,5160,5170,5140,3218
|
|
20231031,121000,10464050240,5160,5160,5170,5160,590
|
|
20231031,120900,10461005830,5160,5130,5160,5130,1362
|
|
20231031,120800,10454017670,5130,5130,5140,5120,1249
|
|
20231031,120700,10447609230,5130,5130,5130,5120,694
|
|
20231031,120600,10444050200,5130,5160,5160,5130,2603
|
|
20231031,120500,10430688330,5160,5150,5160,5140,1213
|
|
20231031,120400,10424447520,5160,5150,5160,5150,1384
|
|
20231031,120300,10417310670,5150,5160,5160,5150,1542
|
|
20231031,120200,10409353960,5160,5170,5170,5160,627
|
|
20231031,120100,10406117540,5170,5150,5170,5150,851
|
|
20231031,120000,10401727320,5150,5120,5160,5100,3327
|
|
20231031,115900,10384625690,5120,5150,5150,5090,14669
|
|
20231031,115800,10309657300,5150,5170,5170,5150,1497
|
|
20231031,115700,10301936720,5180,5170,5180,5170,608
|
|
20231031,115600,10298792990,5170,5170,5190,5160,720
|
|
20231031,115500,10295062110,5170,5180,5180,5170,2728
|
|
20231031,115400,10280943370,5180,5190,5190,5170,7198
|
|
20231031,115300,10243655680,5190,5210,5220,5190,6524
|
|
20231031,115200,10209688670,5210,5180,5210,5180,7836
|
|
20231031,115100,10168953610,5190,5160,5190,5160,6151
|
|
20231031,115000,10137092280,5160,5120,5170,5120,3099
|
|
20231031,114900,10121144690,5120,5120,5130,5110,860
|
|
20231031,114800,10116742490,5100,5100,5110,5080,6157
|
|
20231031,114700,10085424050,5100,5110,5110,5100,30833
|
|
20231031,114600,9928053430,5120,5120,5130,5110,7666
|
|
20231031,114500,9888849130,5120,5140,5150,5120,14659
|
|
20231031,114400,9813772490,5130,5140,5140,5130,11929
|
|
20231031,114300,9752572610,5140,5140,5150,5130,3369
|
|
20231031,114200,9735258700,5130,5150,5160,5130,16057
|
|
20231031,114100,9652711800,5150,5150,5150,5150,3667
|
|
20231031,114000,9633826750,5150,5160,5160,5140,7705
|
|
20231031,113900,9594171600,5150,5170,5170,5150,230
|
|
20231031,113800,9592982830,5170,5150,5170,5150,1632
|
|
20231031,113700,9584576110,5150,5160,5160,5150,7125
|
|
20231031,113600,9547854420,5160,5160,5190,5150,4880
|
|
20231031,113500,9522684270,5160,5170,5170,5150,3682
|
|
20231031,113400,9503692580,5150,5170,5180,5150,22967
|
|
20231031,113300,9385090880,5180,5190,5190,5170,9188
|
|
20231031,113200,9337515140,5190,5200,5200,5190,2515
|
|
20231031,113100,9324452780,5200,5200,5200,5190,2550
|
|
20231031,113000,9311217410,5200,5190,5210,5190,2113
|
|
20231031,112900,9300242170,5200,5200,5210,5190,2455
|
|
20231031,112800,9287480110,5200,5190,5200,5180,1552
|
|
20231031,112700,9279430750,5180,5200,5200,5180,1428
|
|
20231031,112600,9272026130,5200,5200,5200,5190,1062
|
|
20231031,112500,9266513960,5200,5190,5200,5170,970
|
|
20231031,112400,9261486860,5170,5190,5210,5170,6463
|
|
20231031,112300,9228001730,5190,5180,5190,5180,2230
|
|
20231031,112200,9216445240,5190,5170,5190,5170,1326
|
|
20231031,112100,9209580890,5170,5180,5190,5160,6801
|
|
20231031,112000,9174394640,5190,5160,5190,5150,11931
|
|
20231031,111900,9112671010,5160,5190,5200,5160,23434
|
|
20231031,111800,8991465350,5190,5210,5210,5180,17247
|
|
20231031,111700,8901941840,5200,5220,5220,5200,8521
|
|
20231031,111600,8857587130,5220,5220,5220,5210,4116
|
|
20231031,111500,8836130260,5220,5230,5250,5220,2456
|
|
20231031,111400,8823288160,5220,5240,5240,5220,8356
|
|
20231031,111300,8779597610,5240,5240,5250,5230,3049
|
|
20231031,111200,8763624150,5250,5260,5270,5240,3272
|
|
20231031,111100,8746450380,5240,5250,5270,5240,1584
|
|
20231031,111000,8738136270,5240,5240,5250,5240,2202
|
|
20231031,110900,8726584180,5250,5230,5250,5230,1350
|
|
20231031,110800,8719505430,5230,5210,5230,5200,16092
|
|
20231031,110700,8635682540,5210,5220,5220,5200,6394
|
|
20231031,110600,8602385780,5220,5230,5230,5210,24402
|
|
20231031,110500,8475223000,5220,5230,5250,5210,8071
|
|
20231031,110400,8433028020,5230,5260,5260,5220,7443
|
|
20231031,110300,8394027420,5260,5240,5260,5220,4223
|
|
20231031,110200,8371940290,5250,5230,5260,5220,4740
|
|
20231031,110100,8347168980,5230,5260,5280,5230,31032
|
|
20231031,110000,8184266260,5260,5270,5280,5260,1952
|
|
20231031,105900,8173990820,5270,5270,5290,5260,7465
|
|
20231031,105800,8134663130,5270,5280,5300,5270,10825
|
|
20231031,105700,8077592670,5270,5280,5310,5270,11138
|
|
20231031,105600,8018824780,5280,5310,5320,5280,6399
|
|
20231031,105500,7984933060,5310,5310,5320,5310,1318
|
|
20231031,105400,7977932670,5310,5310,5320,5310,2337
|
|
20231031,105300,7965507570,5310,5310,5320,5300,2168
|
|
20231031,105200,7953994790,5310,5310,5320,5290,6457
|
|
20231031,105100,7919758060,5320,5310,5330,5300,5098
|
|
20231031,105000,7892687700,5310,5290,5310,5270,5425
|
|
20231031,104900,7864034690,5290,5300,5300,5280,19810
|
|
20231031,104800,7759168840,5300,5300,5310,5300,3907
|
|
20231031,104700,7738458420,5300,5330,5330,5300,9764
|
|
20231031,104600,7686542800,5330,5310,5350,5310,2703
|
|
20231031,104500,7672140040,5310,5310,5330,5310,2123
|
|
20231031,104400,7660857520,5330,5340,5340,5310,2700
|
|
20231031,104300,7646494040,5330,5360,5360,5330,7641
|
|
20231031,104200,7605675070,5360,5350,5360,5340,3185
|
|
20231031,104100,7588623980,5340,5360,5360,5340,3232
|
|
20231031,104000,7571345830,5360,5350,5360,5340,3544
|
|
20231031,103900,7552378960,5350,5340,5360,5330,7932
|
|
20231031,103800,7509947850,5330,5310,5350,5310,3514
|
|
20231031,103700,7491232370,5310,5310,5330,5300,2911
|
|
20231031,103600,7475770480,5310,5320,5320,5300,2735
|
|
20231031,103500,7461246790,5310,5320,5330,5310,7985
|
|
20231031,103400,7418779840,5330,5330,5330,5330,3019
|
|
20231031,103300,7402688570,5320,5340,5340,5320,4878
|
|
20231031,103200,7376715800,5350,5330,5360,5330,3243
|
|
20231031,103100,7359372160,5340,5340,5340,5330,3379
|
|
20231031,103000,7341338770,5340,5330,5340,5330,3136
|
|
20231031,102900,7324602170,5340,5350,5370,5340,12324
|
|
20231031,102800,7258587340,5360,5340,5370,5320,20892
|
|
20231031,102700,7146769340,5340,5280,5350,5270,16543
|
|
20231031,102600,7058947860,5270,5290,5300,5270,6231
|
|
20231031,102500,7026040920,5290,5300,5300,5280,9376
|
|
20231031,102400,6976427130,5300,5320,5320,5290,9601
|
|
20231031,102300,6925516210,5310,5280,5320,5280,5359
|
|
20231031,102200,6897123820,5290,5300,5300,5270,4046
|
|
20231031,102100,6875736650,5290,5300,5350,5290,34913
|
|
20231031,102000,6689701620,5310,5280,5310,5270,10693
|
|
20231031,101900,6633216510,5270,5300,5300,5270,12940
|
|
20231031,101800,6564828810,5280,5290,5300,5270,9563
|
|
20231031,101700,6514304920,5300,5290,5310,5280,14988
|
|
20231031,101600,6434976660,5280,5300,5310,5280,7211
|
|
20231031,101500,6396784450,5300,5290,5310,5290,6971
|
|
20231031,101400,6359834650,5300,5330,5330,5290,22425
|
|
20231031,101300,6240918970,5330,5320,5330,5310,13949
|
|
20231031,101200,6166590990,5320,5320,5340,5300,11149
|
|
20231031,101100,6107248940,5310,5300,5310,5300,678
|
|
20231031,101000,6103649170,5310,5290,5310,5290,1769
|
|
20231031,100900,6094279790,5290,5300,5300,5280,4362
|
|
20231031,100800,6071231370,5290,5300,5320,5290,5668
|
|
20231031,100700,6041152120,5300,5280,5310,5270,6187
|
|
20231031,100600,6008381330,5280,5310,5320,5270,15900
|
|
20231031,100500,5924222390,5320,5350,5360,5320,21230
|
|
20231031,100400,5810975190,5340,5340,5350,5320,24693
|
|
20231031,100300,5679330850,5340,5350,5350,5330,8597
|
|
20231031,100200,5633457180,5340,5350,5360,5330,11878
|
|
20231031,100100,5569965610,5350,5360,5380,5350,20933
|
|
20231031,100000,5457701660,5360,5400,5420,5360,51938
|
|
20231031,095900,5177715110,5390,5330,5400,5330,74660
|
|
20231031,095800,4775857630,5340,5360,5360,5310,31433
|
|
20231031,095700,4608207400,5360,5340,5360,5310,43408
|
|
20231031,095600,4376353120,5320,5220,5340,5210,46702
|
|
20231031,095500,4129748030,5230,5240,5250,5230,4897
|
|
20231031,095400,4104132180,5250,5240,5250,5230,2793
|
|
20231031,095300,4089504930,5240,5250,5250,5240,5132
|
|
20231031,095200,4062612550,5240,5250,5260,5240,4081
|
|
20231031,095100,4041217440,5260,5250,5260,5250,2187
|
|
20231031,095000,4029721360,5260,5260,5280,5250,12807
|
|
20231031,094900,3962285260,5250,5240,5270,5230,13024
|
|
20231031,094800,3893886310,5250,5210,5250,5200,7301
|
|
20231031,094700,3855744600,5200,5190,5200,5190,6182
|
|
20231031,094600,3823631060,5190,5180,5210,5180,2635
|
|
20231031,094500,3809961230,5180,5200,5220,5180,6102
|
|
20231031,094400,3778321540,5200,5210,5220,5200,3015
|
|
20231031,094300,3762638730,5220,5220,5220,5200,5951
|
|
20231031,094200,3731658760,5230,5220,5230,5210,9883
|
|
20231031,094100,3680121890,5220,5240,5240,5210,9227
|
|
20231031,094000,3631876860,5240,5270,5280,5240,15612
|
|
20231031,093900,3549723150,5250,5230,5280,5220,17838
|
|
20231031,093800,3456074910,5230,5220,5230,5220,1769
|
|
20231031,093700,3446840490,5230,5230,5230,5220,1140
|
|
20231031,093600,3440889150,5230,5220,5240,5210,3115
|
|
20231031,093500,3424621570,5220,5230,5230,5210,3176
|
|
20231031,093400,3408055960,5230,5220,5230,5210,3709
|
|
20231031,093300,3388714640,5210,5240,5240,5210,8018
|
|
20231031,093200,3346857530,5240,5240,5240,5220,2102
|
|
20231031,093100,3335861110,5220,5240,5260,5220,13648
|
|
20231031,093000,3264296510,5240,5260,5280,5230,35139
|
|
20231031,092900,3079740200,5250,5240,5260,5230,8528
|
|
20231031,092800,3034989550,5250,5220,5270,5220,20584
|
|
20231031,092700,2926955250,5230,5200,5230,5200,4171
|
|
20231031,092600,2905197720,5220,5210,5230,5200,4873
|
|
20231031,092500,2879795490,5210,5210,5220,5190,9523
|
|
20231031,092400,2830245350,5220,5210,5220,5200,7174
|
|
20231031,092300,2792904740,5210,5220,5230,5200,10381
|
|
20231031,092200,2738721250,5230,5220,5240,5210,14058
|
|
20231031,092100,2665180590,5210,5220,5230,5190,4728
|
|
20231031,092000,2640523240,5220,5230,5230,5180,5891
|
|
20231031,091900,2609852850,5230,5190,5230,5180,6029
|
|
20231031,091800,2578507100,5190,5170,5200,5170,2609
|
|
20231031,091700,2564971370,5170,5200,5200,5160,20856
|
|
20231031,091600,2457062980,5200,5190,5210,5190,7690
|
|
20231031,091500,2417088820,5180,5200,5200,5170,12772
|
|
20231031,091400,2350831300,5190,5240,5240,5190,27759
|
|
20231031,091300,2206301680,5240,5250,5250,5220,25322
|
|
20231031,091200,2073705580,5250,5260,5280,5250,16448
|
|
20231031,091100,1987170710,5270,5270,5280,5260,6698
|
|
20231031,091000,1951900090,5270,5290,5320,5270,17006
|
|
20231031,090900,1861966050,5300,5310,5340,5300,28453
|
|
20231031,090800,1710574220,5300,5300,5320,5300,16123
|
|
20231031,090700,1624983530,5300,5270,5300,5260,12574
|
|
20231031,090600,1558562760,5260,5250,5270,5230,19232
|
|
20231031,090500,1457699450,5260,5290,5290,5240,35243
|
|
20231031,090400,1272255570,5290,5320,5320,5280,31386
|
|
20231031,090300,1106161650,5320,5310,5330,5280,23340
|
|
20231031,090200,982269120,5320,5240,5360,5230,59347
|
|
20231031,090100,667693320,5250,5280,5310,5250,55296
|
|
20231031,090000,375614900,5290,5260,5330,5250,71155
|