598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,185500,16447557000,14570,14570,14570,14570,193210
|
|
20231031,185400,16447557000,14570,14570,14570,14570,0
|
|
20231031,185300,16447557000,14570,14570,14570,14570,0
|
|
20231031,185200,16447557000,14570,14570,14570,14570,0
|
|
20231031,185100,16447557000,14570,14570,14570,14570,0
|
|
20231031,185000,16447557000,14570,14570,14570,14570,0
|
|
20231031,184900,16447557000,14570,14570,14570,14570,0
|
|
20231031,184800,16447557000,14570,14570,14570,14570,0
|
|
20231031,184700,16447557000,14570,14570,14570,14570,0
|
|
20231031,184600,16447557000,14570,14570,14570,14570,0
|
|
20231031,184500,16447557000,14570,14570,14570,14570,0
|
|
20231031,184400,16447557000,14570,14570,14570,14570,0
|
|
20231031,184300,16447557000,14570,14570,14570,14570,0
|
|
20231031,184200,16447557000,14570,14570,14570,14570,0
|
|
20231031,184100,16447557000,14570,14570,14570,14570,0
|
|
20231031,184000,16447557000,14570,14570,14570,14570,0
|
|
20231031,183900,16447557000,14570,14570,14570,14570,0
|
|
20231031,183800,16447557000,14570,14570,14570,14570,0
|
|
20231031,183700,16447557000,14570,14570,14570,14570,0
|
|
20231031,183600,16447557000,14570,14570,14570,14570,0
|
|
20231031,183500,16447557000,14570,14570,14570,14570,0
|
|
20231031,183400,16447557000,14570,14570,14570,14570,0
|
|
20231031,183300,16447557000,14570,14570,14570,14570,0
|
|
20231031,183200,16447557000,14570,14570,14570,14570,0
|
|
20231031,183100,16447557000,14570,14570,14570,14570,0
|
|
20231031,183000,16447557000,14570,14570,14570,14570,0
|
|
20231031,182900,16447557000,14570,14570,14570,14570,0
|
|
20231031,182800,16447557000,14570,14570,14570,14570,0
|
|
20231031,182700,16447557000,14570,14570,14570,14570,0
|
|
20231031,182600,16447557000,14570,14570,14570,14570,0
|
|
20231031,182500,16447557000,14570,14570,14570,14570,193210
|
|
20231031,182400,16447557000,14570,14570,14570,14570,0
|
|
20231031,182300,16447557000,14570,14570,14570,14570,0
|
|
20231031,182200,16447557000,14570,14570,14570,14570,0
|
|
20231031,182100,16447557000,14570,14570,14570,14570,0
|
|
20231031,182000,16447557000,14570,14570,14570,14570,0
|
|
20231031,181900,16447557000,14570,14570,14570,14570,0
|
|
20231031,181800,16447557000,14570,14570,14570,14570,0
|
|
20231031,181700,16447557000,14570,14570,14570,14570,0
|
|
20231031,181600,16447557000,14570,14570,14570,14570,0
|
|
20231031,181500,16447557000,14570,14570,14570,14570,0
|
|
20231031,181400,16447557000,14570,14570,14570,14570,0
|
|
20231031,181300,16447557000,14570,14570,14570,14570,0
|
|
20231031,181200,16447557000,14570,14570,14570,14570,0
|
|
20231031,181100,16447557000,14570,14570,14570,14570,0
|
|
20231031,181000,16447557000,14570,14570,14570,14570,0
|
|
20231031,180900,16447557000,14570,14570,14570,14570,0
|
|
20231031,180800,16447557000,14570,14570,14570,14570,0
|
|
20231031,180700,16447557000,14570,14570,14570,14570,0
|
|
20231031,180600,16447557000,14570,14570,14570,14570,0
|
|
20231031,180500,16447557000,14570,14570,14570,14570,0
|
|
20231031,180400,16447557000,14570,14570,14570,14570,0
|
|
20231031,180300,16447557000,14570,14570,14570,14570,0
|
|
20231031,180200,16447557000,14570,14570,14570,14570,0
|
|
20231031,180100,16447557000,14570,14570,14570,14570,0
|
|
20231031,180000,16447557000,14570,14570,14570,14570,0
|
|
20231031,175900,16447557000,14570,14570,14570,14570,0
|
|
20231031,175800,16447557000,14570,14570,14570,14570,0
|
|
20231031,175700,16447557000,14570,14570,14570,14570,0
|
|
20231031,175600,16447557000,14570,14570,14570,14570,0
|
|
20231031,175500,16447557000,14570,14570,14570,14570,193210
|
|
20231031,175400,16447557000,14570,14570,14570,14570,0
|
|
20231031,175300,16447557000,14570,14570,14570,14570,0
|
|
20231031,175200,16447557000,14570,14570,14570,14570,0
|
|
20231031,175100,16447557000,14570,14570,14570,14570,0
|
|
20231031,175000,16447557000,14570,14570,14570,14570,0
|
|
20231031,174900,16447557000,14570,14570,14570,14570,0
|
|
20231031,174800,16447557000,14570,14570,14570,14570,0
|
|
20231031,174700,16447557000,14570,14570,14570,14570,0
|
|
20231031,174600,16447557000,14570,14570,14570,14570,0
|
|
20231031,174500,16447557000,14570,14570,14570,14570,0
|
|
20231031,174400,16447557000,14570,14570,14570,14570,0
|
|
20231031,174300,16447557000,14570,14570,14570,14570,0
|
|
20231031,174200,16447557000,14570,14570,14570,14570,0
|
|
20231031,174100,16447557000,14570,14570,14570,14570,0
|
|
20231031,174000,16447557000,14570,14570,14570,14570,0
|
|
20231031,173900,16447557000,14570,14570,14570,14570,0
|
|
20231031,173800,16447557000,14570,14570,14570,14570,0
|
|
20231031,173700,16447557000,14570,14570,14570,14570,0
|
|
20231031,173600,16447557000,14570,14570,14570,14570,0
|
|
20231031,173500,16447557000,14570,14570,14570,14570,0
|
|
20231031,173400,16447557000,14570,14570,14570,14570,0
|
|
20231031,173300,16447557000,14570,14570,14570,14570,0
|
|
20231031,173200,16447557000,14570,14570,14570,14570,0
|
|
20231031,173100,16447557000,14570,14570,14570,14570,0
|
|
20231031,173000,16447557000,14570,14570,14570,14570,0
|
|
20231031,172900,16447557000,14570,14570,14570,14570,0
|
|
20231031,172800,16447557000,14570,14570,14570,14570,0
|
|
20231031,172700,16447557000,14570,14570,14570,14570,0
|
|
20231031,172600,16447557000,14570,14570,14570,14570,0
|
|
20231031,172500,16447557000,14570,14570,14570,14570,193210
|
|
20231031,172400,16447557000,14570,14570,14570,14570,0
|
|
20231031,172300,16447557000,14570,14570,14570,14570,0
|
|
20231031,172200,16447557000,14570,14570,14570,14570,0
|
|
20231031,172100,16447557000,14570,14570,14570,14570,0
|
|
20231031,172000,16447557000,14570,14570,14570,14570,0
|
|
20231031,171900,16447557000,14570,14570,14570,14570,0
|
|
20231031,171800,16447557000,14570,14570,14570,14570,0
|
|
20231031,171700,16447557000,14570,14570,14570,14570,0
|
|
20231031,171600,16447557000,14570,14570,14570,14570,0
|
|
20231031,171500,16447557000,14570,14570,14570,14570,0
|
|
20231031,171400,16447557000,14570,14570,14570,14570,0
|
|
20231031,171300,16447557000,14570,14570,14570,14570,0
|
|
20231031,171200,16447557000,14570,14570,14570,14570,0
|
|
20231031,171100,16447557000,14570,14570,14570,14570,0
|
|
20231031,171000,16447557000,14570,14570,14570,14570,0
|
|
20231031,170900,16447557000,14570,14570,14570,14570,0
|
|
20231031,170800,16447557000,14570,14570,14570,14570,0
|
|
20231031,170700,16447557000,14570,14570,14570,14570,0
|
|
20231031,170600,16447557000,14570,14570,14570,14570,0
|
|
20231031,170500,16447557000,14570,14570,14570,14570,0
|
|
20231031,170400,16447557000,14570,14570,14570,14570,0
|
|
20231031,170300,16447557000,14570,14570,14570,14570,0
|
|
20231031,170200,16447557000,14570,14570,14570,14570,0
|
|
20231031,170100,16447557000,14570,14570,14570,14570,0
|
|
20231031,170000,16447557000,14570,14570,14570,14570,0
|
|
20231031,165900,16447557000,14570,14570,14570,14570,0
|
|
20231031,165800,16447557000,14570,14570,14570,14570,0
|
|
20231031,165700,16447557000,14570,14570,14570,14570,0
|
|
20231031,165600,16447557000,14570,14570,14570,14570,0
|
|
20231031,165500,16447557000,14570,14570,14570,14570,193210
|
|
20231031,165400,16447557000,14570,14570,14570,14570,0
|
|
20231031,165300,16447557000,14570,14570,14570,14570,0
|
|
20231031,165200,16447557000,14570,14570,14570,14570,0
|
|
20231031,165100,16447557000,14570,14570,14570,14570,0
|
|
20231031,165000,16447557000,14570,14570,14570,14570,0
|
|
20231031,164900,16447557000,14570,14570,14570,14570,0
|
|
20231031,164800,16447557000,14570,14570,14570,14570,0
|
|
20231031,164700,16447557000,14570,14570,14570,14570,0
|
|
20231031,164600,16447557000,14570,14570,14570,14570,0
|
|
20231031,164500,16447557000,14570,14570,14570,14570,0
|
|
20231031,164400,16447557000,14570,14570,14570,14570,0
|
|
20231031,164300,16447557000,14570,14570,14570,14570,0
|
|
20231031,164200,16447557000,14570,14570,14570,14570,0
|
|
20231031,164100,16447557000,14570,14570,14570,14570,0
|
|
20231031,164000,16447557000,14570,14570,14570,14570,0
|
|
20231031,163900,16447557000,14570,14570,14570,14570,0
|
|
20231031,163800,16447557000,14570,14570,14570,14570,0
|
|
20231031,163700,16447557000,14570,14570,14570,14570,0
|
|
20231031,163600,16447557000,14570,14570,14570,14570,0
|
|
20231031,163500,16447557000,14570,14570,14570,14570,0
|
|
20231031,163400,16447557000,14570,14570,14570,14570,0
|
|
20231031,163300,16447557000,14570,14570,14570,14570,0
|
|
20231031,163200,16447557000,14570,14570,14570,14570,0
|
|
20231031,163100,16447557000,14570,14570,14570,14570,0
|
|
20231031,163000,16447557000,14570,14570,14570,14570,0
|
|
20231031,162900,16447557000,14570,14570,14570,14570,0
|
|
20231031,162800,16447557000,14570,14570,14570,14570,0
|
|
20231031,162700,16447557000,14570,14570,14570,14570,0
|
|
20231031,162600,16447557000,14570,14570,14570,14570,0
|
|
20231031,162500,16447557000,14570,14570,14570,14570,193210
|
|
20231031,162400,16447557000,14570,14570,14570,14570,0
|
|
20231031,162300,16447557000,14570,14570,14570,14570,0
|
|
20231031,162200,16447557000,14570,14570,14570,14570,0
|
|
20231031,162100,16447557000,14570,14570,14570,14570,0
|
|
20231031,162000,16447557000,14570,14570,14570,14570,0
|
|
20231031,161900,16447557000,14570,14570,14570,14570,0
|
|
20231031,161800,16447557000,14570,14570,14570,14570,0
|
|
20231031,161700,16447557000,14570,14570,14570,14570,0
|
|
20231031,161600,16447557000,14570,14570,14570,14570,0
|
|
20231031,161500,16447557000,14570,14570,14570,14570,0
|
|
20231031,161400,16447557000,14570,14570,14570,14570,0
|
|
20231031,161300,16447557000,14570,14570,14570,14570,0
|
|
20231031,161200,16447557000,14570,14570,14570,14570,0
|
|
20231031,161100,16447557000,14570,14570,14570,14570,0
|
|
20231031,161000,16447557000,14570,14570,14570,14570,0
|
|
20231031,160900,16447557000,14570,14570,14570,14570,0
|
|
20231031,160800,16447557000,14570,14570,14570,14570,0
|
|
20231031,160700,16447557000,14570,14570,14570,14570,0
|
|
20231031,160600,16447557000,14570,14570,14570,14570,0
|
|
20231031,160500,16447557000,14570,14570,14570,14570,0
|
|
20231031,160400,16447557000,14570,14570,14570,14570,0
|
|
20231031,160300,16447557000,14570,14570,14570,14570,0
|
|
20231031,160200,16447557000,14570,14570,14570,14570,0
|
|
20231031,160100,16447557000,14570,14570,14570,14570,0
|
|
20231031,160000,16447557000,14570,14570,14570,14570,0
|
|
20231031,155900,16447557000,14570,14570,14570,14570,0
|
|
20231031,155800,16447557000,14570,14570,14570,14570,0
|
|
20231031,155700,16447557000,14570,14570,14570,14570,0
|
|
20231031,155600,16447557000,14570,14570,14570,14570,0
|
|
20231031,155500,16447557000,14570,14570,14570,14570,193210
|
|
20231031,155400,16447557000,14570,14570,14570,14570,0
|
|
20231031,155300,16447557000,14570,14570,14570,14570,0
|
|
20231031,155200,16447557000,14570,14570,14570,14570,0
|
|
20231031,155100,16447557000,14570,14570,14570,14570,0
|
|
20231031,155000,16447557000,14570,14570,14570,14570,0
|
|
20231031,154900,16447557000,14570,14570,14570,14570,0
|
|
20231031,154800,16447557000,14570,14570,14570,14570,0
|
|
20231031,154700,16447557000,14570,14570,14570,14570,0
|
|
20231031,154600,16447557000,14570,14570,14570,14570,0
|
|
20231031,154500,16447557000,14570,14570,14570,14570,0
|
|
20231031,154400,16447557000,14570,14570,14570,14570,0
|
|
20231031,154300,16447557000,14570,14570,14570,14570,0
|
|
20231031,154200,16447557000,14570,14570,14570,14570,0
|
|
20231031,154100,16447557000,14570,14570,14570,14570,0
|
|
20231031,154000,16447557000,14570,14570,14570,14570,0
|
|
20231031,153900,16447557000,14570,14570,14570,14570,0
|
|
20231031,153800,16447557000,14570,14570,14570,14570,0
|
|
20231031,153700,16447557000,14570,14570,14570,14570,0
|
|
20231031,153600,16447557000,14570,14570,14570,14570,0
|
|
20231031,153500,16447557000,14570,14570,14570,14570,0
|
|
20231031,153400,16447557000,14570,14570,14570,14570,0
|
|
20231031,153300,16447557000,14570,14570,14570,14570,0
|
|
20231031,153200,16447557000,14570,14570,14570,14570,0
|
|
20231031,153100,16447557000,14570,14570,14570,14570,0
|
|
20231031,153000,16447557000,14570,14570,14570,14570,193210
|
|
20231031,152900,13632487300,14510,14510,14510,14510,0
|
|
20231031,152800,13632487300,14510,14510,14510,14510,0
|
|
20231031,152700,13632487300,14510,14510,14510,14510,0
|
|
20231031,152600,13632487300,14510,14510,14510,14510,0
|
|
20231031,152500,13632487300,14510,14510,14510,14510,0
|
|
20231031,152400,13632487300,14510,14510,14510,14510,0
|
|
20231031,152300,13632487300,14510,14510,14510,14510,0
|
|
20231031,152200,13632487300,14510,14510,14510,14510,0
|
|
20231031,152100,13632487300,14510,14510,14510,14510,0
|
|
20231031,152000,13632487300,14510,14510,14510,14510,0
|
|
20231031,151900,13632487300,14510,14500,14510,14460,10152
|
|
20231031,151800,13485503600,14500,14500,14500,14490,679
|
|
20231031,151700,13475663290,14500,14480,14500,14470,8350
|
|
20231031,151600,13354758010,14490,14460,14500,14460,10421
|
|
20231031,151500,13203904770,14470,14520,14520,14470,13070
|
|
20231031,151400,13014655850,14520,14490,14520,14490,4432
|
|
20231031,151300,12950391280,14490,14520,14520,14490,4331
|
|
20231031,151200,12887583760,14520,14520,14520,14510,3800
|
|
20231031,151100,12832434270,14520,14520,14520,14500,1335
|
|
20231031,151000,12813065060,14510,14530,14530,14490,24873
|
|
20231031,150900,12452151910,14540,14530,14550,14530,4665
|
|
20231031,150800,12384324140,14540,14540,14550,14540,3988
|
|
20231031,150700,12326320590,14540,14560,14570,14540,7855
|
|
20231031,150600,12211991690,14570,14570,14570,14560,1216
|
|
20231031,150500,12194276400,14570,14580,14580,14560,3284
|
|
20231031,150400,12146426350,14580,14570,14580,14570,1281
|
|
20231031,150300,12127755850,14570,14570,14590,14570,10357
|
|
20231031,150200,11976750460,14570,14570,14580,14570,1095
|
|
20231031,150100,11960791480,14570,14570,14580,14570,1678
|
|
20231031,150000,11936337970,14580,14570,14580,14570,126
|
|
20231031,145900,11934502080,14580,14580,14590,14570,4843
|
|
20231031,145800,11863891170,14590,14580,14590,14580,828
|
|
20231031,145700,11851811440,14590,14590,14590,14580,827
|
|
20231031,145600,11839746570,14590,14590,14590,14570,8149
|
|
20231031,145500,11720936200,14590,14580,14590,14580,773
|
|
20231031,145400,11709665600,14590,14610,14610,14580,4548
|
|
20231031,145300,11643278130,14610,14610,14610,14600,681
|
|
20231031,145200,11633330220,14600,14610,14610,14600,720
|
|
20231031,145100,11622812850,14610,14600,14610,14600,1053
|
|
20231031,145000,11607430600,14600,14610,14610,14600,2931
|
|
20231031,144900,11564632780,14610,14600,14610,14600,421
|
|
20231031,144800,11558485850,14600,14590,14600,14580,2041
|
|
20231031,144700,11528703480,14580,14590,14590,14580,913
|
|
20231031,144600,11515385010,14580,14550,14580,14550,4972
|
|
20231031,144500,11442949290,14550,14550,14560,14540,11074
|
|
20231031,144400,11281818280,14560,14550,14560,14550,209
|
|
20231031,144300,11278777200,14560,14560,14570,14550,3617
|
|
20231031,144200,11226114510,14570,14570,14570,14560,858
|
|
20231031,144100,11213616550,14570,14570,14570,14560,1039
|
|
20231031,144000,11198481870,14570,14560,14580,14550,3534
|
|
20231031,143900,11147027970,14550,14590,14590,14550,5286
|
|
20231031,143800,11070003420,14580,14580,14590,14580,353
|
|
20231031,143700,11064856420,14590,14580,14590,14580,776
|
|
20231031,143600,11053536920,14580,14580,14590,14580,600
|
|
20231031,143500,11044784080,14590,14580,14590,14560,1794
|
|
20231031,143400,11018634290,14580,14580,14590,14580,1552
|
|
20231031,143300,10996001390,14580,14600,14610,14580,2435
|
|
20231031,143200,10960471490,14610,14600,14620,14590,3183
|
|
20231031,143100,10913979850,14590,14560,14600,14540,2410
|
|
20231031,143000,10878871130,14550,14490,14550,14490,5794
|
|
20231031,142900,10794787470,14490,14560,14560,14490,11518
|
|
20231031,142800,10627546960,14560,14560,14560,14550,2384
|
|
20231031,142700,10592852940,14550,14560,14560,14550,23
|
|
20231031,142600,10592518200,14550,14560,14560,14550,1519
|
|
20231031,142500,10570409390,14560,14550,14560,14550,2684
|
|
20231031,142400,10531350480,14550,14560,14560,14550,668
|
|
20231031,142300,10521625200,14550,14550,14560,14550,688
|
|
20231031,142200,10511609750,14560,14560,14560,14550,507
|
|
20231031,142100,10504231440,14560,14560,14560,14550,631
|
|
20231031,142000,10495045640,14560,14540,14580,14530,1159
|
|
20231031,141900,10478175930,14540,14530,14540,14530,4712
|
|
20231031,141800,10409668050,14540,14540,14540,14530,778
|
|
20231031,141700,10398357580,14540,14580,14580,14530,15654
|
|
20231031,141600,10170513390,14580,14580,14580,14570,481
|
|
20231031,141500,10163503300,14570,14590,14590,14570,2438
|
|
20231031,141400,10127952620,14590,14590,14590,14580,1773
|
|
20231031,141300,10102095550,14590,14590,14590,14580,1690
|
|
20231031,141200,10077445100,14590,14580,14590,14570,1782
|
|
20231031,141100,10051463320,14580,14570,14580,14570,5246
|
|
20231031,141000,9975028410,14570,14560,14570,14560,1780
|
|
20231031,140900,9949095690,14560,14570,14570,14560,6376
|
|
20231031,140800,9856199640,14570,14590,14590,14570,5006
|
|
20231031,140700,9783209900,14580,14590,14590,14580,3119
|
|
20231031,140600,9737714360,14590,14600,14600,14590,704
|
|
20231031,140500,9727438290,14590,14610,14610,14590,7453
|
|
20231031,140400,9618681080,14600,14610,14610,14600,3140
|
|
20231031,140300,9572823500,14620,14620,14620,14610,2575
|
|
20231031,140200,9535198050,14610,14640,14650,14610,4242
|
|
20231031,140100,9473105730,14650,14650,14650,14640,641
|
|
20231031,140000,9463715290,14650,14660,14660,14640,2513
|
|
20231031,135900,9426892710,14660,14650,14660,14640,4632
|
|
20231031,135800,9359028740,14640,14640,14650,14640,740
|
|
20231031,135700,9348190150,14640,14650,14650,14640,886
|
|
20231031,135600,9335211170,14650,14620,14650,14620,11108
|
|
20231031,135500,9172731040,14610,14620,14620,14610,1393
|
|
20231031,135400,9152374140,14620,14610,14620,14610,427
|
|
20231031,135300,9146135600,14610,14610,14620,14610,1053
|
|
20231031,135200,9130743590,14610,14620,14620,14610,642
|
|
20231031,135100,9121359170,14620,14610,14620,14610,1297
|
|
20231031,135000,9102405140,14610,14600,14620,14600,14528
|
|
20231031,134900,8890109560,14600,14600,14610,14600,3977
|
|
20231031,134800,8832043940,14610,14600,14610,14600,693
|
|
20231031,134700,8821921370,14610,14600,14610,14600,679
|
|
20231031,134600,8812003270,14600,14600,14610,14600,1335
|
|
20231031,134500,8792507620,14600,14600,14610,14600,1743
|
|
20231031,134400,8767055060,14610,14610,14610,14600,788
|
|
20231031,134300,8755545510,14600,14600,14610,14600,1194
|
|
20231031,134200,8738112990,14600,14610,14610,14600,791
|
|
20231031,134100,8726559340,14600,14600,14610,14600,783
|
|
20231031,134000,8715122790,14600,14600,14610,14600,1706
|
|
20231031,133900,8690210140,14600,14600,14610,14600,1548
|
|
20231031,133800,8667609300,14600,14600,14600,14600,914
|
|
20231031,133700,8654264900,14610,14600,14610,14600,365
|
|
20231031,133600,8648935800,14600,14600,14610,14600,450
|
|
20231031,133500,8642365720,14600,14600,14610,14600,1046
|
|
20231031,133400,8627094100,14600,14610,14620,14600,909
|
|
20231031,133300,8613815220,14610,14610,14610,14610,1039
|
|
20231031,133200,8598635430,14610,14620,14630,14610,2336
|
|
20231031,133100,8564483660,14620,14620,14630,14620,713
|
|
20231031,133000,8554059590,14620,14620,14630,14620,579
|
|
20231031,132900,8545593890,14620,14620,14630,14620,540
|
|
20231031,132800,8537699040,14620,14620,14630,14620,298
|
|
20231031,132700,8533342270,14620,14620,14630,14620,405
|
|
20231031,132600,8527421040,14620,14620,14630,14620,1522
|
|
20231031,132500,8505169380,14620,14640,14650,14620,3331
|
|
20231031,132400,8456413100,14640,14640,14650,14640,439
|
|
20231031,132300,8449986020,14640,14640,14650,14640,257
|
|
20231031,132200,8446223460,14640,14640,14650,14640,863
|
|
20231031,132100,8433589120,14640,14640,14640,14640,585
|
|
20231031,132000,8425024720,14640,14640,14650,14640,269
|
|
20231031,131900,8421086200,14640,14640,14650,14640,292
|
|
20231031,131800,8416811310,14640,14650,14650,14640,392
|
|
20231031,131700,8411071620,14650,14640,14650,14640,327
|
|
20231031,131600,8406283320,14640,14640,14650,14640,295
|
|
20231031,131500,8401964400,14640,14650,14650,14640,3483
|
|
20231031,131400,8350972560,14640,14650,14650,14640,251
|
|
20231031,131300,8347296820,14650,14650,14650,14640,157
|
|
20231031,131200,8344998060,14650,14640,14650,14640,161
|
|
20231031,131100,8342640900,14650,14640,14650,14640,475
|
|
20231031,131000,8335685200,14640,14650,14650,14640,146
|
|
20231031,130900,8333547640,14640,14640,14640,14640,153
|
|
20231031,130800,8331307720,14640,14640,14640,14640,193
|
|
20231031,130700,8328482200,14640,14650,14650,14640,80
|
|
20231031,130600,8327310990,14640,14640,14650,14640,3180
|
|
20231031,130500,8280755560,14630,14650,14650,14630,3129
|
|
20231031,130400,8234938590,14650,14650,14650,14650,198
|
|
20231031,130300,8232037890,14650,14650,14650,14650,339
|
|
20231031,130200,8227071540,14650,14660,14660,14650,2009
|
|
20231031,130100,8197621640,14660,14670,14670,14660,346
|
|
20231031,130000,8192549200,14660,14670,14670,14660,133
|
|
20231031,125900,8190599250,14670,14660,14670,14660,2152
|
|
20231031,125800,8159047590,14660,14670,14670,14650,355
|
|
20231031,125700,8153841850,14660,14660,14660,14650,1554
|
|
20231031,125600,8131060610,14660,14650,14660,14650,1970
|
|
20231031,125500,8102191970,14630,14630,14650,14630,3270
|
|
20231031,125400,8054320530,14630,14640,14640,14630,461
|
|
20231031,125300,8047574180,14630,14640,14650,14630,1436
|
|
20231031,125200,8026551860,14650,14650,14650,14640,586
|
|
20231031,125100,8017969730,14650,14650,14660,14640,1181
|
|
20231031,125000,8000671070,14650,14640,14650,14630,2029
|
|
20231031,124900,7970965930,14630,14630,14640,14630,396
|
|
20231031,124800,7965170670,14630,14640,14640,14630,2488
|
|
20231031,124700,7928757410,14640,14650,14650,14640,733
|
|
20231031,124600,7918019980,14640,14640,14650,14640,795
|
|
20231031,124500,7906381150,14630,14620,14630,14620,2098
|
|
20231031,124400,7875690280,14630,14620,14630,14620,416
|
|
20231031,124300,7869605960,14620,14620,14630,14620,970
|
|
20231031,124200,7855424500,14620,14600,14620,14590,3285
|
|
20231031,124100,7807456360,14590,14590,14590,14590,170
|
|
20231031,124000,7804976060,14600,14590,14600,14590,185
|
|
20231031,123900,7802276710,14590,14590,14600,14590,322
|
|
20231031,123800,7797577870,14590,14590,14600,14580,595
|
|
20231031,123700,7788897170,14590,14580,14590,14580,671
|
|
20231031,123600,7779108630,14590,14590,14600,14580,3542
|
|
20231031,123500,7727427430,14590,14600,14600,14590,1502
|
|
20231031,123400,7705500320,14610,14610,14610,14600,510
|
|
20231031,123300,7698050440,14610,14590,14610,14590,989
|
|
20231031,123200,7683610370,14590,14570,14590,14570,9506
|
|
20231031,123100,7545006370,14570,14570,14580,14570,259
|
|
20231031,123000,7541232720,14570,14570,14570,14570,545
|
|
20231031,122900,7533292070,14570,14570,14570,14570,409
|
|
20231031,122800,7527332940,14570,14570,14570,14570,339
|
|
20231031,122700,7522393710,14570,14570,14570,14570,510
|
|
20231031,122600,7514963010,14570,14570,14580,14570,1068
|
|
20231031,122500,7499402200,14570,14570,14580,14570,539
|
|
20231031,122400,7491547920,14570,14570,14570,14570,255
|
|
20231031,122300,7487832570,14570,14570,14580,14570,1067
|
|
20231031,122200,7472286350,14570,14570,14570,14570,457
|
|
20231031,122100,7465627860,14570,14570,14570,14570,435
|
|
20231031,122000,7459289910,14570,14570,14580,14570,308
|
|
20231031,121900,7454802270,14580,14580,14590,14580,687
|
|
20231031,121800,7444785800,14580,14580,14590,14580,679
|
|
20231031,121700,7434884980,14590,14580,14590,14580,197
|
|
20231031,121600,7432012550,14590,14600,14610,14590,1424
|
|
20231031,121500,7411223120,14600,14600,14600,14600,226
|
|
20231031,121400,7407923520,14600,14600,14610,14600,134
|
|
20231031,121300,7405967110,14610,14600,14620,14600,1458
|
|
20231031,121200,7384666170,14600,14590,14610,14590,684
|
|
20231031,121100,7374681310,14590,14560,14600,14560,6231
|
|
20231031,121000,7283905790,14550,14570,14570,14550,3790
|
|
20231031,120900,7228717860,14570,14570,14570,14570,282
|
|
20231031,120800,7224609120,14570,14570,14580,14570,193
|
|
20231031,120700,7221797100,14570,14580,14580,14570,2075
|
|
20231031,120600,7191548310,14580,14590,14590,14580,203
|
|
20231031,120500,7188588550,14580,14590,14590,14580,1431
|
|
20231031,120400,7167718600,14590,14590,14590,14590,246
|
|
20231031,120300,7164129460,14590,14590,14590,14590,282
|
|
20231031,120200,7160015080,14590,14600,14600,14590,238
|
|
20231031,120100,7156542610,14590,14610,14610,14590,604
|
|
20231031,120000,7147726280,14600,14600,14610,14600,309
|
|
20231031,115900,7143213690,14600,14590,14610,14590,890
|
|
20231031,115800,7130217580,14590,14570,14590,14570,2163
|
|
20231031,115700,7098675230,14570,14580,14580,14570,681
|
|
20231031,115600,7088752960,14570,14580,14580,14570,209
|
|
20231031,115500,7085707730,14570,14560,14580,14560,700
|
|
20231031,115400,7075508600,14560,14580,14580,14560,1779
|
|
20231031,115300,7049582840,14580,14560,14580,14550,7842
|
|
20231031,115200,6935316140,14560,14560,14570,14560,2325
|
|
20231031,115100,6901464020,14570,14580,14580,14560,4006
|
|
20231031,115000,6843097030,14580,14570,14580,14570,6088
|
|
20231031,114900,6754364120,14570,14580,14580,14570,555
|
|
20231031,114800,6746273950,14580,14590,14590,14580,1388
|
|
20231031,114700,6726036860,14580,14580,14590,14580,1819
|
|
20231031,114600,6699515720,14580,14590,14590,14580,516
|
|
20231031,114500,6691992260,14580,14580,14590,14580,284
|
|
20231031,114400,6687851360,14580,14590,14590,14580,179
|
|
20231031,114300,6685241180,14580,14590,14590,14580,1254
|
|
20231031,114200,6666946560,14590,14590,14610,14590,3378
|
|
20231031,114100,6617657600,14590,14600,14600,14580,6007
|
|
20231031,114000,6529975070,14600,14600,14610,14600,2777
|
|
20231031,113900,6489430860,14600,14610,14610,14600,319
|
|
20231031,113800,6484772130,14610,14600,14610,14600,550
|
|
20231031,113700,6476741920,14600,14610,14610,14600,663
|
|
20231031,113600,6467056410,14610,14610,14620,14610,452
|
|
20231031,113500,6460452580,14610,14610,14620,14610,514
|
|
20231031,113400,6452943030,14610,14610,14610,14600,4275
|
|
20231031,113300,6390485730,14610,14600,14610,14600,444
|
|
20231031,113200,6384003280,14600,14600,14610,14600,480
|
|
20231031,113100,6376992770,14600,14600,14610,14600,768
|
|
20231031,113000,6365778970,14610,14610,14610,14600,1926
|
|
20231031,112900,6337644130,14610,14600,14610,14600,210
|
|
20231031,112800,6334577970,14610,14610,14610,14600,393
|
|
20231031,112700,6328839040,14610,14610,14610,14600,3407
|
|
20231031,112600,6279096190,14610,14610,14610,14600,1290
|
|
20231031,112500,6260251680,14610,14610,14610,14600,341
|
|
20231031,112400,6255271880,14610,14620,14620,14600,2577
|
|
20231031,112300,6217622160,14610,14610,14610,14610,109
|
|
20231031,112200,6216029670,14610,14610,14610,14610,327
|
|
20231031,112100,6211252200,14610,14600,14630,14600,1644
|
|
20231031,112000,6187217190,14600,14610,14610,14600,4432
|
|
20231031,111900,6122468520,14600,14600,14610,14600,2383
|
|
20231031,111800,6087654550,14600,14610,14610,14600,1099
|
|
20231031,111700,6071599700,14610,14610,14610,14610,1254
|
|
20231031,111600,6053278760,14610,14610,14620,14610,744
|
|
20231031,111500,6042407840,14610,14620,14620,14610,300
|
|
20231031,111400,6038023000,14610,14630,14630,14610,5293
|
|
20231031,111300,5960618450,14630,14650,14650,14630,5621
|
|
20231031,111200,5878320670,14650,14650,14650,14650,335
|
|
20231031,111100,5873412920,14650,14660,14660,14650,871
|
|
20231031,111000,5860651520,14650,14650,14660,14650,618
|
|
20231031,110900,5851597500,14660,14650,14660,14650,226
|
|
20231031,110800,5848286480,14650,14650,14660,14650,177
|
|
20231031,110700,5845693380,14650,14650,14660,14650,195
|
|
20231031,110600,5842836540,14660,14650,14660,14650,173
|
|
20231031,110500,5840301990,14650,14650,14650,14640,3770
|
|
20231031,110400,5785072010,14660,14650,14660,14650,262
|
|
20231031,110300,5781232500,14650,14680,14680,14650,5292
|
|
20231031,110200,5703616240,14680,14680,14680,14670,281
|
|
20231031,110100,5699492590,14680,14670,14680,14660,1483
|
|
20231031,110000,5677737580,14670,14660,14670,14660,696
|
|
20231031,105900,5667529500,14670,14660,14670,14660,1993
|
|
20231031,105800,5638294050,14660,14660,14670,14660,220
|
|
20231031,105700,5635068710,14670,14660,14670,14660,416
|
|
20231031,105600,5628970010,14660,14660,14670,14660,184
|
|
20231031,105500,5626272320,14660,14670,14670,14660,608
|
|
20231031,105400,5617355800,14670,14670,14670,14660,616
|
|
20231031,105300,5608320230,14670,14660,14670,14660,904
|
|
20231031,105200,5595062270,14660,14660,14670,14660,696
|
|
20231031,105100,5584857030,14660,14630,14660,14630,7732
|
|
20231031,105000,5471629740,14640,14640,14640,14630,444
|
|
20231031,104900,5465133310,14630,14630,14640,14630,223
|
|
20231031,104800,5461870790,14630,14640,14640,14630,273
|
|
20231031,104700,5457876190,14630,14630,14640,14630,1345
|
|
20231031,104600,5438198730,14630,14660,14660,14630,7687
|
|
20231031,104500,5325567640,14670,14660,14670,14660,700
|
|
20231031,104400,5315305520,14670,14680,14690,14660,6354
|
|
20231031,104300,5222062350,14690,14690,14690,14680,894
|
|
20231031,104200,5208929910,14690,14700,14700,14690,217
|
|
20231031,104100,5205742160,14690,14710,14710,14690,1607
|
|
20231031,104000,5182106820,14710,14710,14710,14700,1231
|
|
20231031,103900,5163998910,14700,14700,14710,14690,3163
|
|
20231031,103800,5117487910,14690,14680,14700,14680,1216
|
|
20231031,103700,5099626400,14690,14680,14690,14680,3810
|
|
20231031,103600,5043695420,14680,14680,14680,14670,4145
|
|
20231031,103500,4982853180,14680,14670,14680,14670,473
|
|
20231031,103400,4975912240,14670,14720,14720,14670,17509
|
|
20231031,103300,4718586410,14710,14710,14720,14710,427
|
|
20231031,103200,4712304180,14720,14710,14720,14710,239
|
|
20231031,103100,4708788110,14720,14710,14720,14710,215
|
|
20231031,103000,4705625140,14720,14710,14720,14710,456
|
|
20231031,102900,4698917310,14720,14710,14720,14710,331
|
|
20231031,102800,4694046790,14720,14720,14720,14710,204
|
|
20231031,102700,4691045660,14720,14720,14720,14710,773
|
|
20231031,102600,4679671110,14720,14720,14720,14710,454
|
|
20231031,102500,4672990080,14720,14720,14720,14710,3257
|
|
20231031,102400,4625064380,14710,14710,14720,14710,2093
|
|
20231031,102300,4594258060,14720,14710,14720,14710,752
|
|
20231031,102200,4583192110,14710,14710,14720,14710,167
|
|
20231031,102100,4580735480,14710,14750,14760,14710,5942
|
|
20231031,102000,4493150760,14750,14760,14760,14750,896
|
|
20231031,101900,4479932610,14760,14750,14760,14750,271
|
|
20231031,101800,4475934350,14750,14750,14760,14750,678
|
|
20231031,101700,4465933110,14760,14740,14760,14740,954
|
|
20231031,101600,4451861270,14750,14720,14750,14720,1865
|
|
20231031,101500,4424383950,14720,14720,14730,14720,980
|
|
20231031,101400,4409949840,14720,14720,14720,14720,766
|
|
20231031,101300,4398674320,14730,14740,14740,14720,2889
|
|
20231031,101200,4356100150,14750,14750,14750,14740,1237
|
|
20231031,101100,4337861890,14750,14740,14750,14740,781
|
|
20231031,101000,4326343420,14740,14720,14750,14720,3579
|
|
20231031,100900,4273628020,14720,14710,14720,14710,2704
|
|
20231031,100800,4233830690,14720,14710,14720,14710,770
|
|
20231031,100700,4222503730,14720,14710,14720,14700,3142
|
|
20231031,100600,4176280280,14700,14700,14710,14700,282
|
|
20231031,100500,4172134390,14700,14700,14710,14700,662
|
|
20231031,100400,4162397900,14700,14720,14730,14700,3452
|
|
20231031,100300,4111608030,14730,14720,14730,14720,552
|
|
20231031,100200,4103479040,14720,14720,14730,14720,932
|
|
20231031,100100,4089759980,14720,14720,14730,14720,543
|
|
20231031,100000,4081767010,14730,14720,14730,14720,476
|
|
20231031,095900,4074758210,14730,14700,14730,14700,1291
|
|
20231031,095800,4055760160,14710,14690,14710,14690,1009
|
|
20231031,095700,4040925730,14690,14690,14690,14670,4546
|
|
20231031,095600,3974187580,14690,14710,14710,14680,4899
|
|
20231031,095500,3902192170,14710,14710,14710,14700,632
|
|
20231031,095400,3892898700,14700,14710,14710,14700,4441
|
|
20231031,095300,3827581840,14710,14750,14750,14710,10225
|
|
20231031,095200,3677032480,14740,14760,14760,14740,771
|
|
20231031,095100,3665660900,14760,14750,14770,14750,2348
|
|
20231031,095000,3631015580,14750,14740,14750,14740,507
|
|
20231031,094900,3623541960,14740,14740,14750,14730,1621
|
|
20231031,094800,3599648380,14730,14740,14740,14730,2092
|
|
20231031,094700,3568824930,14750,14710,14780,14710,6664
|
|
20231031,094600,3470728160,14710,14730,14730,14710,1523
|
|
20231031,094500,3448319150,14720,14760,14760,14720,7801
|
|
20231031,094400,3333296840,14750,14760,14760,14750,1284
|
|
20231031,094300,3314356270,14760,14790,14790,14760,4503
|
|
20231031,094200,3247806140,14790,14790,14790,14780,5322
|
|
20231031,094100,3169117800,14790,14810,14820,14790,9389
|
|
20231031,094000,3030133380,14820,14850,14850,14810,4927
|
|
20231031,093900,2957049690,14840,14860,14860,14840,4034
|
|
20231031,093800,2897143780,14860,14900,14910,14850,16344
|
|
20231031,093700,2653718910,14900,14920,14920,14900,6518
|
|
20231031,093600,2556532920,14910,14930,14930,14910,6606
|
|
20231031,093500,2457972250,14940,14940,14940,14930,6160
|
|
20231031,093400,2365980410,14950,14950,14960,14950,2369
|
|
20231031,093300,2330563280,14960,14950,14960,14950,1571
|
|
20231031,093200,2307068910,14960,14950,14960,14950,958
|
|
20231031,093100,2292743220,14960,14970,14970,14950,1150
|
|
20231031,093000,2275535450,14970,14950,14970,14940,1346
|
|
20231031,092900,2255407650,14950,14950,14950,14940,1435
|
|
20231031,092800,2233958070,14940,14940,14950,14930,2097
|
|
20231031,092700,2202630810,14940,14950,14950,14930,3314
|
|
20231031,092600,2153119470,14950,14970,14980,14950,3242
|
|
20231031,092500,2104603680,14980,14990,14990,14970,2494
|
|
20231031,092400,2067248600,14990,14960,14990,14960,1606
|
|
20231031,092300,2043198070,14950,14940,14950,14940,1712
|
|
20231031,092200,2017608800,14940,14950,14960,14940,1520
|
|
20231031,092100,1994892770,14940,14910,14960,14910,1771
|
|
20231031,092000,1968455690,14900,14950,14950,14900,8173
|
|
20231031,091900,1846481350,14940,14960,14970,14940,3242
|
|
20231031,091800,1797995540,14960,14960,14980,14960,499
|
|
20231031,091700,1790529160,14970,14960,14990,14930,3489
|
|
20231031,091600,1738341530,14970,14940,14980,14930,3995
|
|
20231031,091500,1678619330,14940,14940,14950,14940,3436
|
|
20231031,091400,1627273420,14950,14950,14950,14930,3763
|
|
20231031,091300,1571046570,14960,14980,14980,14950,7253
|
|
20231031,091200,1462474840,14980,14970,15030,14970,5031
|
|
20231031,091100,1387108100,14970,15040,15040,14970,3362
|
|
20231031,091000,1336712700,15040,14990,15040,14980,6335
|
|
20231031,090900,1241681370,14990,15040,15040,14980,3932
|
|
20231031,090800,1182664040,15040,15070,15090,15040,6923
|
|
20231031,090700,1078448220,15080,15060,15090,15050,1378
|
|
20231031,090600,1057677210,15050,15120,15130,15050,4642
|
|
20231031,090500,987599080,15120,15190,15190,15120,4520
|
|
20231031,090400,919116900,15160,15270,15270,15120,12521
|
|
20231031,090300,729045890,15230,15060,15270,15040,24102
|
|
20231031,090200,364185130,15040,15050,15080,15000,4637
|
|
20231031,090100,294444130,15050,15030,15080,15000,8408
|
|
20231031,090000,168063760,15020,14990,15080,14980,11203
|