637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,193400,1070854190,6040,6040,6040,6040,3094
|
|
20231031,193300,1070854190,6040,6040,6040,6040,0
|
|
20231031,193200,1070854190,6040,6040,6040,6040,0
|
|
20231031,193100,1070854190,6040,6040,6040,6040,0
|
|
20231031,193000,1070854190,6040,6040,6040,6040,0
|
|
20231031,192900,1070854190,6040,6040,6040,6040,0
|
|
20231031,192800,1070854190,6040,6040,6040,6040,0
|
|
20231031,192700,1070854190,6040,6040,6040,6040,0
|
|
20231031,192600,1070854190,6040,6040,6040,6040,0
|
|
20231031,192500,1070854190,6040,6040,6040,6040,0
|
|
20231031,192400,1070854190,6040,6040,6040,6040,0
|
|
20231031,192300,1070854190,6040,6040,6040,6040,0
|
|
20231031,192200,1070854190,6040,6040,6040,6040,0
|
|
20231031,192100,1070854190,6040,6040,6040,6040,0
|
|
20231031,192000,1070854190,6040,6040,6040,6040,0
|
|
20231031,191900,1070854190,6040,6040,6040,6040,0
|
|
20231031,191800,1070854190,6040,6040,6040,6040,0
|
|
20231031,191700,1070854190,6040,6040,6040,6040,0
|
|
20231031,191600,1070854190,6040,6040,6040,6040,0
|
|
20231031,191500,1070854190,6040,6040,6040,6040,0
|
|
20231031,191400,1070854190,6040,6040,6040,6040,0
|
|
20231031,191300,1070854190,6040,6040,6040,6040,0
|
|
20231031,191200,1070854190,6040,6040,6040,6040,0
|
|
20231031,191100,1070854190,6040,6040,6040,6040,0
|
|
20231031,191000,1070854190,6040,6040,6040,6040,0
|
|
20231031,190900,1070854190,6040,6040,6040,6040,0
|
|
20231031,190800,1070854190,6040,6040,6040,6040,0
|
|
20231031,190700,1070854190,6040,6040,6040,6040,0
|
|
20231031,190600,1070854190,6040,6040,6040,6040,0
|
|
20231031,190500,1070854190,6040,6040,6040,6040,0
|
|
20231031,190400,1070854190,6040,6040,6040,6040,3094
|
|
20231031,190300,1070854190,6040,6040,6040,6040,0
|
|
20231031,190200,1070854190,6040,6040,6040,6040,0
|
|
20231031,190100,1070854190,6040,6040,6040,6040,0
|
|
20231031,190000,1070854190,6040,6040,6040,6040,0
|
|
20231031,185900,1070854190,6040,6040,6040,6040,0
|
|
20231031,185800,1070854190,6040,6040,6040,6040,0
|
|
20231031,185700,1070854190,6040,6040,6040,6040,0
|
|
20231031,185600,1070854190,6040,6040,6040,6040,0
|
|
20231031,185500,1070854190,6040,6040,6040,6040,0
|
|
20231031,185400,1070854190,6040,6040,6040,6040,0
|
|
20231031,185300,1070854190,6040,6040,6040,6040,0
|
|
20231031,185200,1070854190,6040,6040,6040,6040,0
|
|
20231031,185100,1070854190,6040,6040,6040,6040,0
|
|
20231031,185000,1070854190,6040,6040,6040,6040,0
|
|
20231031,184900,1070854190,6040,6040,6040,6040,0
|
|
20231031,184800,1070854190,6040,6040,6040,6040,0
|
|
20231031,184700,1070854190,6040,6040,6040,6040,0
|
|
20231031,184600,1070854190,6040,6040,6040,6040,0
|
|
20231031,184500,1070854190,6040,6040,6040,6040,0
|
|
20231031,184400,1070854190,6040,6040,6040,6040,0
|
|
20231031,184300,1070854190,6040,6040,6040,6040,0
|
|
20231031,184200,1070854190,6040,6040,6040,6040,0
|
|
20231031,184100,1070854190,6040,6040,6040,6040,0
|
|
20231031,184000,1070854190,6040,6040,6040,6040,0
|
|
20231031,183900,1070854190,6040,6040,6040,6040,0
|
|
20231031,183800,1070854190,6040,6040,6040,6040,0
|
|
20231031,183700,1070854190,6040,6040,6040,6040,0
|
|
20231031,183600,1070854190,6040,6040,6040,6040,0
|
|
20231031,183500,1070854190,6040,6040,6040,6040,0
|
|
20231031,183400,1070854190,6040,6040,6040,6040,3094
|
|
20231031,183300,1070854190,6040,6040,6040,6040,0
|
|
20231031,183200,1070854190,6040,6040,6040,6040,0
|
|
20231031,183100,1070854190,6040,6040,6040,6040,0
|
|
20231031,183000,1070854190,6040,6040,6040,6040,0
|
|
20231031,182900,1070854190,6040,6040,6040,6040,0
|
|
20231031,182800,1070854190,6040,6040,6040,6040,0
|
|
20231031,182700,1070854190,6040,6040,6040,6040,0
|
|
20231031,182600,1070854190,6040,6040,6040,6040,0
|
|
20231031,182500,1070854190,6040,6040,6040,6040,0
|
|
20231031,182400,1070854190,6040,6040,6040,6040,0
|
|
20231031,182300,1070854190,6040,6040,6040,6040,0
|
|
20231031,182200,1070854190,6040,6040,6040,6040,0
|
|
20231031,182100,1070854190,6040,6040,6040,6040,0
|
|
20231031,182000,1070854190,6040,6040,6040,6040,0
|
|
20231031,181900,1070854190,6040,6040,6040,6040,0
|
|
20231031,181800,1070854190,6040,6040,6040,6040,0
|
|
20231031,181700,1070854190,6040,6040,6040,6040,0
|
|
20231031,181600,1070854190,6040,6040,6040,6040,0
|
|
20231031,181500,1070854190,6040,6040,6040,6040,0
|
|
20231031,181400,1070854190,6040,6040,6040,6040,0
|
|
20231031,181300,1070854190,6040,6040,6040,6040,0
|
|
20231031,181200,1070854190,6040,6040,6040,6040,0
|
|
20231031,181100,1070854190,6040,6040,6040,6040,0
|
|
20231031,181000,1070854190,6040,6040,6040,6040,0
|
|
20231031,180900,1070854190,6040,6040,6040,6040,0
|
|
20231031,180800,1070854190,6040,6040,6040,6040,0
|
|
20231031,180700,1070854190,6040,6040,6040,6040,0
|
|
20231031,180600,1070854190,6040,6040,6040,6040,0
|
|
20231031,180500,1070854190,6040,6040,6040,6040,0
|
|
20231031,180400,1070854190,6040,6040,6040,6040,3094
|
|
20231031,180300,1070854190,6040,6040,6040,6040,0
|
|
20231031,180200,1070854190,6040,6040,6040,6040,0
|
|
20231031,180100,1070854190,6040,6040,6040,6040,0
|
|
20231031,180000,1070854190,6040,6040,6040,6040,0
|
|
20231031,175900,1070854190,6040,6040,6040,6040,0
|
|
20231031,175800,1070854190,6040,6040,6040,6040,0
|
|
20231031,175700,1070854190,6040,6040,6040,6040,0
|
|
20231031,175600,1070854190,6040,6040,6040,6040,0
|
|
20231031,175500,1070854190,6040,6040,6040,6040,0
|
|
20231031,175400,1070854190,6040,6040,6040,6040,0
|
|
20231031,175300,1070854190,6040,6040,6040,6040,0
|
|
20231031,175200,1070854190,6040,6040,6040,6040,0
|
|
20231031,175100,1070854190,6040,6040,6040,6040,0
|
|
20231031,175000,1070854190,6040,6040,6040,6040,0
|
|
20231031,174900,1070854190,6040,6040,6040,6040,0
|
|
20231031,174800,1070854190,6040,6040,6040,6040,0
|
|
20231031,174700,1070854190,6040,6040,6040,6040,0
|
|
20231031,174600,1070854190,6040,6040,6040,6040,0
|
|
20231031,174500,1070854190,6040,6040,6040,6040,0
|
|
20231031,174400,1070854190,6040,6040,6040,6040,0
|
|
20231031,174300,1070854190,6040,6040,6040,6040,0
|
|
20231031,174200,1070854190,6040,6040,6040,6040,0
|
|
20231031,174100,1070854190,6040,6040,6040,6040,0
|
|
20231031,174000,1070854190,6040,6040,6040,6040,0
|
|
20231031,173900,1070854190,6040,6040,6040,6040,0
|
|
20231031,173800,1070854190,6040,6040,6040,6040,0
|
|
20231031,173700,1070854190,6040,6040,6040,6040,0
|
|
20231031,173600,1070854190,6040,6040,6040,6040,0
|
|
20231031,173500,1070854190,6040,6040,6040,6040,0
|
|
20231031,173400,1070854190,6040,6040,6040,6040,3094
|
|
20231031,173300,1070854190,6040,6040,6040,6040,0
|
|
20231031,173200,1070854190,6040,6040,6040,6040,0
|
|
20231031,173100,1070854190,6040,6040,6040,6040,0
|
|
20231031,173000,1070854190,6040,6040,6040,6040,0
|
|
20231031,172900,1070854190,6040,6040,6040,6040,0
|
|
20231031,172800,1070854190,6040,6040,6040,6040,0
|
|
20231031,172700,1070854190,6040,6040,6040,6040,0
|
|
20231031,172600,1070854190,6040,6040,6040,6040,0
|
|
20231031,172500,1070854190,6040,6040,6040,6040,0
|
|
20231031,172400,1070854190,6040,6040,6040,6040,0
|
|
20231031,172300,1070854190,6040,6040,6040,6040,0
|
|
20231031,172200,1070854190,6040,6040,6040,6040,0
|
|
20231031,172100,1070854190,6040,6040,6040,6040,0
|
|
20231031,172000,1070854190,6040,6040,6040,6040,0
|
|
20231031,171900,1070854190,6040,6040,6040,6040,0
|
|
20231031,171800,1070854190,6040,6040,6040,6040,0
|
|
20231031,171700,1070854190,6040,6040,6040,6040,0
|
|
20231031,171600,1070854190,6040,6040,6040,6040,0
|
|
20231031,171500,1070854190,6040,6040,6040,6040,0
|
|
20231031,171400,1070854190,6040,6040,6040,6040,0
|
|
20231031,171300,1070854190,6040,6040,6040,6040,0
|
|
20231031,171200,1070854190,6040,6040,6040,6040,0
|
|
20231031,171100,1070854190,6040,6040,6040,6040,0
|
|
20231031,171000,1070854190,6040,6040,6040,6040,0
|
|
20231031,170900,1070854190,6040,6040,6040,6040,0
|
|
20231031,170800,1070854190,6040,6040,6040,6040,0
|
|
20231031,170700,1070854190,6040,6040,6040,6040,0
|
|
20231031,170600,1070854190,6040,6040,6040,6040,0
|
|
20231031,170500,1070854190,6040,6040,6040,6040,0
|
|
20231031,170400,1070854190,6040,6040,6040,6040,3094
|
|
20231031,170300,1070854190,6040,6040,6040,6040,0
|
|
20231031,170200,1070854190,6040,6040,6040,6040,0
|
|
20231031,170100,1070854190,6040,6040,6040,6040,0
|
|
20231031,170000,1070854190,6040,6040,6040,6040,0
|
|
20231031,165900,1070854190,6040,6040,6040,6040,0
|
|
20231031,165800,1070854190,6040,6040,6040,6040,0
|
|
20231031,165700,1070854190,6040,6040,6040,6040,0
|
|
20231031,165600,1070854190,6040,6040,6040,6040,0
|
|
20231031,165500,1070854190,6040,6040,6040,6040,0
|
|
20231031,165400,1070854190,6040,6040,6040,6040,0
|
|
20231031,165300,1070854190,6040,6040,6040,6040,0
|
|
20231031,165200,1070854190,6040,6040,6040,6040,0
|
|
20231031,165100,1070854190,6040,6040,6040,6040,0
|
|
20231031,165000,1070854190,6040,6040,6040,6040,0
|
|
20231031,164900,1070854190,6040,6040,6040,6040,0
|
|
20231031,164800,1070854190,6040,6040,6040,6040,0
|
|
20231031,164700,1070854190,6040,6040,6040,6040,0
|
|
20231031,164600,1070854190,6040,6040,6040,6040,0
|
|
20231031,164500,1070854190,6040,6040,6040,6040,0
|
|
20231031,164400,1070854190,6040,6040,6040,6040,0
|
|
20231031,164300,1070854190,6040,6040,6040,6040,0
|
|
20231031,164200,1070854190,6040,6040,6040,6040,0
|
|
20231031,164100,1070854190,6040,6040,6040,6040,0
|
|
20231031,164000,1070854190,6040,6040,6040,6040,0
|
|
20231031,163900,1070854190,6040,6040,6040,6040,0
|
|
20231031,163800,1070854190,6040,6040,6040,6040,0
|
|
20231031,163700,1070854190,6040,6040,6040,6040,0
|
|
20231031,163600,1070854190,6040,6040,6040,6040,0
|
|
20231031,163500,1070854190,6040,6040,6040,6040,0
|
|
20231031,163400,1070854190,6040,6040,6040,6040,3094
|
|
20231031,163300,1070854190,6040,6040,6040,6040,0
|
|
20231031,163200,1070854190,6040,6040,6040,6040,0
|
|
20231031,163100,1070854190,6040,6040,6040,6040,0
|
|
20231031,163000,1070854190,6040,6040,6040,6040,0
|
|
20231031,162900,1070854190,6040,6040,6040,6040,0
|
|
20231031,162800,1070854190,6040,6040,6040,6040,0
|
|
20231031,162700,1070854190,6040,6040,6040,6040,0
|
|
20231031,162600,1070854190,6040,6040,6040,6040,0
|
|
20231031,162500,1070854190,6040,6040,6040,6040,0
|
|
20231031,162400,1070854190,6040,6040,6040,6040,0
|
|
20231031,162300,1070854190,6040,6040,6040,6040,0
|
|
20231031,162200,1070854190,6040,6040,6040,6040,0
|
|
20231031,162100,1070854190,6040,6040,6040,6040,0
|
|
20231031,162000,1070854190,6040,6040,6040,6040,0
|
|
20231031,161900,1070854190,6040,6040,6040,6040,0
|
|
20231031,161800,1070854190,6040,6040,6040,6040,0
|
|
20231031,161700,1070854190,6040,6040,6040,6040,0
|
|
20231031,161600,1070854190,6040,6040,6040,6040,0
|
|
20231031,161500,1070854190,6040,6040,6040,6040,0
|
|
20231031,161400,1070854190,6040,6040,6040,6040,0
|
|
20231031,161300,1070854190,6040,6040,6040,6040,0
|
|
20231031,161200,1070854190,6040,6040,6040,6040,0
|
|
20231031,161100,1070854190,6040,6040,6040,6040,0
|
|
20231031,161000,1070854190,6040,6040,6040,6040,0
|
|
20231031,160900,1070854190,6040,6040,6040,6040,0
|
|
20231031,160800,1070854190,6040,6040,6040,6040,0
|
|
20231031,160700,1070854190,6040,6040,6040,6040,0
|
|
20231031,160600,1070854190,6040,6040,6040,6040,0
|
|
20231031,160500,1070854190,6040,6040,6040,6040,0
|
|
20231031,160400,1070854190,6040,6040,6040,6040,3094
|
|
20231031,160300,1070854190,6040,6040,6040,6040,0
|
|
20231031,160200,1070854190,6040,6040,6040,6040,0
|
|
20231031,160100,1070854190,6040,6040,6040,6040,0
|
|
20231031,160000,1070854190,6040,6040,6040,6040,0
|
|
20231031,155900,1070854190,6040,6040,6040,6040,0
|
|
20231031,155800,1070854190,6040,6040,6040,6040,0
|
|
20231031,155700,1070854190,6040,6040,6040,6040,0
|
|
20231031,155600,1070854190,6040,6040,6040,6040,0
|
|
20231031,155500,1070854190,6040,6040,6040,6040,0
|
|
20231031,155400,1070854190,6040,6040,6040,6040,0
|
|
20231031,155300,1070854190,6040,6040,6040,6040,0
|
|
20231031,155200,1070854190,6040,6040,6040,6040,0
|
|
20231031,155100,1070854190,6040,6040,6040,6040,0
|
|
20231031,155000,1070854190,6040,6040,6040,6040,0
|
|
20231031,154900,1070854190,6040,6040,6040,6040,0
|
|
20231031,154800,1070854190,6040,6040,6040,6040,0
|
|
20231031,154700,1070854190,6040,6040,6040,6040,0
|
|
20231031,154600,1070854190,6040,6040,6040,6040,0
|
|
20231031,154500,1070854190,6040,6040,6040,6040,0
|
|
20231031,154400,1070854190,6040,6040,6040,6040,0
|
|
20231031,154300,1070854190,6040,6040,6040,6040,0
|
|
20231031,154200,1070854190,6040,6040,6040,6040,0
|
|
20231031,154100,1070854190,6040,6040,6040,6040,0
|
|
20231031,154000,1070854190,6040,6040,6040,6040,0
|
|
20231031,153900,1070854190,6040,6040,6040,6040,0
|
|
20231031,153800,1070854190,6040,6040,6040,6040,0
|
|
20231031,153700,1070854190,6040,6040,6040,6040,0
|
|
20231031,153600,1070854190,6040,6040,6040,6040,0
|
|
20231031,153500,1070854190,6040,6040,6040,6040,0
|
|
20231031,153400,1070854190,6040,6040,6040,6040,3094
|
|
20231031,153300,1070854190,6040,6040,6040,6040,0
|
|
20231031,153200,1070854190,6040,6040,6040,6040,0
|
|
20231031,153100,1070854190,6040,6040,6040,6040,0
|
|
20231031,153000,1070854190,6040,6040,6040,6040,3094
|
|
20231031,152900,1052166430,6090,6090,6090,6090,0
|
|
20231031,152800,1052166430,6090,6090,6090,6090,0
|
|
20231031,152700,1052166430,6090,6090,6090,6090,0
|
|
20231031,152600,1052166430,6090,6090,6090,6090,0
|
|
20231031,152500,1052166430,6090,6090,6090,6090,0
|
|
20231031,152400,1052166430,6090,6090,6090,6090,0
|
|
20231031,152300,1052166430,6090,6090,6090,6090,0
|
|
20231031,152200,1052166430,6090,6090,6090,6090,0
|
|
20231031,152100,1052166430,6090,6090,6090,6090,0
|
|
20231031,152000,1052166430,6090,6090,6090,6090,0
|
|
20231031,151900,1052166430,6090,6030,6090,6030,1025
|
|
20231031,151800,1045981380,6030,6090,6110,6030,7460
|
|
20231031,151700,1000779560,6100,6120,6120,6100,6
|
|
20231031,151600,1000742920,6100,6110,6120,6100,80
|
|
20231031,151500,1000254140,6100,6100,6110,6100,170
|
|
20231031,151400,999217120,6120,6120,6120,6120,0
|
|
20231031,151300,999217120,6120,6090,6120,6090,87
|
|
20231031,151200,998684980,6120,6120,6120,6120,0
|
|
20231031,151100,998684980,6120,6130,6140,6100,55
|
|
20231031,151000,998347820,6130,6130,6130,6130,7
|
|
20231031,150900,998304910,6130,6100,6140,6100,1116
|
|
20231031,150800,991462220,6090,6110,6110,6090,74
|
|
20231031,150700,991010100,6110,6070,6110,6060,726
|
|
20231031,150600,986609890,6090,6110,6110,6070,268
|
|
20231031,150500,984981990,6080,6040,6140,6040,2330
|
|
20231031,150400,970783540,6050,6000,6060,6000,459
|
|
20231031,150300,968011930,6000,6010,6010,6000,200
|
|
20231031,150200,966809970,6040,6010,6040,6010,166
|
|
20231031,150100,965810480,6040,6050,6050,6000,2087
|
|
20231031,150000,953251560,6060,6030,6060,6030,9
|
|
20231031,145900,953197260,6050,6030,6060,6030,69
|
|
20231031,145800,952779930,6040,6060,6060,6040,844
|
|
20231031,145700,947670300,6060,6060,6060,6050,273
|
|
20231031,145600,946017810,6050,6050,6050,6040,218
|
|
20231031,145500,944698990,6040,6040,6040,6040,233
|
|
20231031,145400,943291670,6050,6050,6050,6050,87
|
|
20231031,145300,942765320,6040,6040,6040,6040,8
|
|
20231031,145200,942717000,6040,6040,6040,6040,675
|
|
20231031,145100,938640000,6030,6030,6030,6030,333
|
|
20231031,145000,936632010,6020,6030,6030,6020,9
|
|
20231031,144900,936577820,6030,6030,6030,6030,83
|
|
20231031,144800,936077330,6040,6030,6040,6030,56
|
|
20231031,144700,935739630,6040,6040,6040,6030,250
|
|
20231031,144600,934229700,6060,6050,6060,6040,216
|
|
20231031,144500,932924970,6040,6050,6060,6040,231
|
|
20231031,144400,931529600,6060,6060,6060,6060,0
|
|
20231031,144300,931529600,6060,6060,6060,6060,7
|
|
20231031,144200,931487180,6070,6070,6070,6070,1
|
|
20231031,144100,931481110,6040,6020,6040,6020,340
|
|
20231031,144000,929428890,6020,6020,6020,6010,123
|
|
20231031,143900,928688500,6020,6020,6020,6020,7
|
|
20231031,143800,928646360,6030,6040,6040,6030,8
|
|
20231031,143700,928598110,6030,6030,6030,6030,51
|
|
20231031,143600,928290580,6030,6030,6030,6030,32
|
|
20231031,143500,928097620,6030,6030,6030,6030,7
|
|
20231031,143400,928055410,6030,6020,6030,6020,82
|
|
20231031,143300,927560960,6020,6030,6030,6020,8
|
|
20231031,143200,927512790,6040,6020,6040,6020,1850
|
|
20231031,143100,916339630,6030,6050,6050,6030,47
|
|
20231031,143000,916056200,6010,6020,6080,6010,120
|
|
20231031,142900,915332350,6010,6010,6010,6010,73
|
|
20231031,142800,914893620,6000,6000,6000,6000,7
|
|
20231031,142700,914851620,6000,6010,6010,6000,5
|
|
20231031,142600,914821580,6010,6010,6010,6010,75
|
|
20231031,142500,914370830,6000,6010,6010,6000,13
|
|
20231031,142400,914292780,6010,6010,6010,6010,0
|
|
20231031,142300,914292780,6010,6010,6020,6010,213
|
|
20231031,142200,913011400,6020,6010,6020,6010,91
|
|
20231031,142100,912463660,6010,6010,6010,6010,6
|
|
20231031,142000,912427600,6000,5990,6000,5990,17
|
|
20231031,141900,912325680,5990,5980,5990,5980,89
|
|
20231031,141800,911793330,5980,5980,5980,5980,7
|
|
20231031,141700,911751470,5980,5990,5990,5980,409
|
|
20231031,141600,909305640,5980,5980,5980,5980,7
|
|
20231031,141500,909263780,6000,6010,6010,6000,3492
|
|
20231031,141400,888304070,6020,6010,6020,6010,68
|
|
20231031,141300,887894860,6020,6020,6020,6020,90
|
|
20231031,141200,887353060,6020,6020,6020,6020,7
|
|
20231031,141100,887310920,6010,6010,6010,6010,7
|
|
20231031,141000,887268850,6010,6000,6010,6000,105
|
|
20231031,140900,886638020,6000,6010,6010,6000,60
|
|
20231031,140800,886277500,6000,5970,6000,5970,1327
|
|
20231031,140700,878321960,5970,5970,5970,5970,0
|
|
20231031,140600,878321960,5970,5970,5970,5970,100
|
|
20231031,140500,877724960,5960,6000,6000,5960,7442
|
|
20231031,140400,833103820,6010,6000,6010,6000,300
|
|
20231031,140300,831302320,6010,6000,6010,6000,65
|
|
20231031,140200,830911740,6010,6010,6010,6010,0
|
|
20231031,140100,830911740,6010,6010,6010,6010,3
|
|
20231031,140000,830893710,6020,6010,6020,6010,101
|
|
20231031,135900,830285760,6020,6010,6020,6010,11
|
|
20231031,135800,830219630,6010,6010,6010,6010,10
|
|
20231031,135700,830159530,6010,6000,6020,6000,258
|
|
20231031,135600,828608950,6000,5990,6000,5980,1458
|
|
20231031,135500,819872510,5990,5980,5990,5980,14
|
|
20231031,135400,819788780,5970,5970,5970,5970,8
|
|
20231031,135300,819741020,5980,5980,5980,5970,72
|
|
20231031,135200,819310970,5980,5990,5990,5980,404
|
|
20231031,135100,816894450,5990,5990,5990,5990,104
|
|
20231031,135000,816271490,5990,6000,6000,5990,12
|
|
20231031,134900,816199560,5980,5980,5990,5980,1094
|
|
20231031,134800,809646590,5970,5990,5990,5960,4393
|
|
20231031,134700,783404760,5990,6000,6000,5990,2007
|
|
20231031,134600,771370740,6010,6000,6010,6000,65
|
|
20231031,134500,770980270,6000,6010,6010,6000,233
|
|
20231031,134400,769580010,6010,6020,6020,6010,1852
|
|
20231031,134300,758448730,6020,6030,6030,6010,153
|
|
20231031,134200,757527580,6040,6030,6040,6030,8
|
|
20231031,134100,757479330,6040,6040,6040,6040,45
|
|
20231031,134000,757207530,6030,6030,6040,6030,68
|
|
20231031,133900,756796990,6030,6040,6040,6030,18
|
|
20231031,133800,756688340,6030,6020,6030,6020,86
|
|
20231031,133700,756169830,6030,6030,6030,6030,0
|
|
20231031,133600,756169830,6030,6020,6030,6020,9
|
|
20231031,133500,756115640,6020,6030,6030,6020,15
|
|
20231031,133400,756025270,6020,6020,6020,6020,169
|
|
20231031,133300,755007890,6020,6020,6020,6020,68
|
|
20231031,133200,754598530,6020,6010,6020,6010,117
|
|
20231031,133100,753895290,6010,6010,6010,6010,5
|
|
20231031,133000,753865240,6010,6020,6020,6010,63
|
|
20231031,132900,753486090,6020,6020,6020,6020,0
|
|
20231031,132800,753486090,6020,6020,6020,6020,0
|
|
20231031,132700,753486090,6020,6010,6020,6010,565
|
|
20231031,132600,750089790,6020,6020,6020,6020,60
|
|
20231031,132500,749728590,6020,6020,6020,6020,2437
|
|
20231031,132400,735057850,6040,6020,6040,6020,67
|
|
20231031,132300,734653940,6020,6020,6020,6020,0
|
|
20231031,132200,734653940,6020,6020,6020,6020,1
|
|
20231031,132100,734647920,6030,6030,6030,6030,72
|
|
20231031,132000,734213760,6040,6040,6040,6040,1
|
|
20231031,131900,734207720,6000,6000,6000,6000,400
|
|
20231031,131800,731807720,6000,6030,6030,6000,1373
|
|
20231031,131700,723549040,6030,6030,6050,6030,705
|
|
20231031,131600,719297790,6050,6030,6060,6030,352
|
|
20231031,131500,717175160,6060,6020,6060,6020,7
|
|
20231031,131400,717132980,6010,6020,6020,6010,269
|
|
20231031,131300,715515570,6030,6040,6040,6030,928
|
|
20231031,131200,709919370,6040,6080,6080,6040,793
|
|
20231031,131100,705121770,6050,6050,6050,6050,0
|
|
20231031,131000,705121770,6050,6050,6050,6050,11
|
|
20231031,130900,705055220,6050,6050,6050,6050,0
|
|
20231031,130800,705055220,6050,6050,6050,6050,0
|
|
20231031,130700,705055220,6050,6050,6050,6040,66
|
|
20231031,130600,704655930,6080,6080,6080,6080,4
|
|
20231031,130500,704631610,6090,6080,6090,6080,1284
|
|
20231031,130400,696813160,6050,6060,6060,6030,1433
|
|
20231031,130300,688154730,6060,6060,6060,6060,0
|
|
20231031,130200,688154730,6060,6040,6060,6040,663
|
|
20231031,130100,684150190,6030,6030,6030,6030,0
|
|
20231031,130000,684150190,6030,6010,6040,6010,73
|
|
20231031,125900,683710210,6010,6010,6010,6010,0
|
|
20231031,125800,683710210,6010,6010,6010,6010,300
|
|
20231031,125700,681907210,6010,6000,6030,6000,157
|
|
20231031,125600,680964140,6000,6020,6020,6000,106
|
|
20231031,125500,680326370,6030,6030,6030,6030,0
|
|
20231031,125400,680326370,6030,6010,6030,6010,51
|
|
20231031,125300,680019840,6040,6040,6040,6040,0
|
|
20231031,125200,680019840,6040,6040,6040,6040,0
|
|
20231031,125100,680019840,6040,6040,6040,6040,1
|
|
20231031,125000,680013800,6020,5990,6020,5990,11288
|
|
20231031,124900,612274420,5990,6000,6000,5980,21
|
|
20231031,124800,612148590,5980,5990,5990,5980,373
|
|
20231031,124700,609917360,6000,6000,6020,5990,131
|
|
20231031,124600,609131470,6000,6000,6000,6000,0
|
|
20231031,124500,609131470,6000,5990,6000,5990,754
|
|
20231031,124400,604608620,5990,6020,6020,5990,1190
|
|
20231031,124300,597451570,6020,6020,6020,6020,0
|
|
20231031,124200,597451570,6020,6040,6040,6020,255
|
|
20231031,124100,595914300,6040,6040,6040,6040,5
|
|
20231031,124000,595884100,6060,6060,6060,6060,1
|
|
20231031,123900,595878040,6050,6050,6050,6050,52
|
|
20231031,123800,595563440,6060,6060,6060,6060,24
|
|
20231031,123700,595418000,6060,6050,6060,6050,15
|
|
20231031,123600,595327240,6060,6090,6090,6060,68
|
|
20231031,123500,594915130,6060,6090,6090,6060,41
|
|
20231031,123400,594666360,6090,6070,6090,6070,554
|
|
20231031,123300,591302060,6070,6050,6070,6050,550
|
|
20231031,123200,587967740,6050,6030,6050,6030,1001
|
|
20231031,123100,581928610,6020,6020,6030,6020,1194
|
|
20231031,123000,574740120,6020,6050,6050,6020,399
|
|
20231031,122900,572335640,6050,6030,6050,6030,293
|
|
20231031,122800,570568810,6030,6010,6030,6010,561
|
|
20231031,122700,567192200,6010,6000,6030,6000,1524
|
|
20231031,122600,558037380,5990,5990,5990,5990,636
|
|
20231031,122500,554227740,5990,5980,5990,5980,161
|
|
20231031,122400,553264350,6000,6000,6000,6000,2
|
|
20231031,122300,553252350,6000,6000,6000,6000,1
|
|
20231031,122200,553246350,5970,6000,6000,5970,732
|
|
20231031,122100,548872870,6000,6010,6010,6000,1946
|
|
20231031,122000,537188140,6010,6020,6020,6010,69
|
|
20231031,121900,536772770,6020,6020,6020,6020,45
|
|
20231031,121800,536501870,6030,6030,6030,6030,92
|
|
20231031,121700,535947110,6040,6040,6040,6040,0
|
|
20231031,121600,535947110,6040,6040,6040,6040,0
|
|
20231031,121500,535947110,6040,6040,6040,6040,1
|
|
20231031,121400,535941070,6020,6020,6040,6020,216
|
|
20231031,121300,534639730,6040,6020,6040,6020,12
|
|
20231031,121200,534567470,6020,6030,6030,6020,100
|
|
20231031,121100,533964990,6030,6030,6030,6030,0
|
|
20231031,121000,533964990,6030,6030,6030,6030,342
|
|
20231031,120900,531902730,6040,6040,6040,6040,51
|
|
20231031,120800,531594690,6040,6040,6040,6040,122
|
|
20231031,120700,530857810,6050,6050,6050,6050,0
|
|
20231031,120600,530857810,6050,6050,6050,6050,1
|
|
20231031,120500,530851760,6030,6000,6030,6000,388
|
|
20231031,120400,528512580,6010,6010,6010,5970,2783
|
|
20231031,120300,511819550,6010,6050,6050,6000,591
|
|
20231031,120200,508264000,6030,6040,6040,6030,510
|
|
20231031,120100,505188270,6040,6060,6060,6040,36
|
|
20231031,120000,504970600,6060,6060,6060,6060,42
|
|
20231031,115900,504716080,6050,6050,6050,6030,53
|
|
20231031,115800,504396140,6040,6040,6050,6040,288
|
|
20231031,115700,502654090,6050,6060,6060,6050,158
|
|
20231031,115600,501698160,6070,6070,6070,6070,4
|
|
20231031,115500,501673880,6070,6070,6070,6070,1
|
|
20231031,115400,501667810,6070,6070,6070,6030,207
|
|
20231031,115300,500419320,6070,6040,6070,6040,857
|
|
20231031,115200,495234540,6010,6050,6050,6010,134
|
|
20231031,115100,494425000,6060,6040,6060,5950,26193
|
|
20231031,115000,337696020,6060,6060,6060,6060,2
|
|
20231031,114900,337683900,6020,6070,6070,6020,1400
|
|
20231031,114800,329246630,6030,6040,6040,6030,384
|
|
20231031,114700,326929450,6040,6080,6080,6040,342
|
|
20231031,114600,324858270,6080,6080,6080,6050,1129
|
|
20231031,114500,318025880,6040,6050,6050,6040,2100
|
|
20231031,114400,305333370,6090,6140,6140,6050,3322
|
|
20231031,114300,285140720,6100,6140,6140,6100,4173
|
|
20231031,114200,259677220,6140,6130,6140,6130,10
|
|
20231031,114100,259615830,6140,6140,6140,6140,0
|
|
20231031,114000,259615830,6140,6140,6140,6140,85
|
|
20231031,113900,259093930,6140,6140,6140,6140,0
|
|
20231031,113800,259093930,6140,6140,6140,6140,0
|
|
20231031,113700,259093930,6140,6140,6140,6140,62
|
|
20231031,113600,258713250,6140,6140,6140,6140,0
|
|
20231031,113500,258713250,6140,6140,6140,6140,33
|
|
20231031,113400,258510630,6140,6140,6140,6140,1
|
|
20231031,113300,258504490,6140,6140,6140,6140,0
|
|
20231031,113200,258504490,6140,6140,6140,6110,144
|
|
20231031,113100,257623160,6120,6140,6140,6120,182
|
|
20231031,113000,256509280,6150,6150,6150,6130,515
|
|
20231031,112900,253350890,6150,6150,6150,6150,75
|
|
20231031,112800,252889640,6150,6160,6160,6150,19
|
|
20231031,112700,252772780,6150,6190,6190,6150,155
|
|
20231031,112600,251818780,6170,6170,6170,6170,57
|
|
20231031,112500,251467090,6190,6190,6190,6190,0
|
|
20231031,112400,251467090,6190,6190,6190,6190,1
|
|
20231031,112300,251460900,6170,6170,6170,6170,163
|
|
20231031,112200,250455190,6190,6190,6190,6190,0
|
|
20231031,112100,250455190,6190,6170,6190,6170,80
|
|
20231031,112000,249961570,6170,6170,6170,6170,186
|
|
20231031,111900,248813950,6200,6200,6200,6200,12
|
|
20231031,111800,248739550,6180,6180,6180,6180,60
|
|
20231031,111700,248368750,6200,6200,6200,6200,0
|
|
20231031,111600,248368750,6200,6200,6200,6200,3
|
|
20231031,111500,248350150,6180,6180,6180,6180,66
|
|
20231031,111400,247942270,6180,6180,6180,6180,81
|
|
20231031,111300,247441690,6200,6200,6200,6200,11
|
|
20231031,111200,247373490,6180,6200,6200,6180,19
|
|
20231031,111100,247255870,6200,6200,6200,6200,3
|
|
20231031,111000,247237270,6180,6200,6200,6180,47
|
|
20231031,110900,246946590,6200,6200,6200,6200,4
|
|
20231031,110800,246921790,6180,6180,6180,6180,0
|
|
20231031,110700,246921790,6180,6190,6200,6180,141
|
|
20231031,110600,246048890,6190,6190,6190,6190,3
|
|
20231031,110500,246030320,6190,6190,6190,6190,1
|
|
20231031,110400,246024130,6190,6190,6190,6190,9
|
|
20231031,110300,245968420,6190,6170,6190,6170,362
|
|
20231031,110200,243734440,6190,6190,6190,6190,16
|
|
20231031,110100,243635400,6190,6190,6190,6190,9
|
|
20231031,110000,243579690,6190,6190,6190,6190,2
|
|
20231031,105900,243567310,6190,6180,6190,6180,139
|
|
20231031,105800,242707660,6190,6190,6190,6190,44
|
|
20231031,105700,242435300,6190,6190,6190,6190,14
|
|
20231031,105600,242348640,6190,6190,6190,6190,1
|
|
20231031,105500,242342450,6190,6190,6190,6190,95
|
|
20231031,105400,241754400,6190,6190,6190,6190,0
|
|
20231031,105300,241754400,6190,6190,6190,6190,1117
|
|
20231031,105200,234840170,6190,6190,6190,6190,0
|
|
20231031,105100,234840170,6190,6190,6190,6190,0
|
|
20231031,105000,234840170,6190,6170,6190,6170,121
|
|
20231031,104900,234093580,6190,6190,6190,6190,0
|
|
20231031,104800,234093580,6190,6190,6190,6190,0
|
|
20231031,104700,234093580,6190,6150,6190,6150,2
|
|
20231031,104600,234081240,6190,6190,6190,6190,0
|
|
20231031,104500,234081240,6190,6190,6190,6190,116
|
|
20231031,104400,233363200,6170,6160,6180,6160,384
|
|
20231031,104300,230993700,6160,6160,6160,6160,0
|
|
20231031,104200,230993700,6160,6160,6160,6160,2
|
|
20231031,104100,230981380,6160,6160,6160,6160,50
|
|
20231031,104000,230673380,6170,6170,6170,6170,5
|
|
20231031,103900,230642530,6180,6180,6180,6180,61
|
|
20231031,103800,230265550,6130,6130,6130,6130,0
|
|
20231031,103700,230265550,6130,6140,6140,6130,90
|
|
20231031,103600,229713050,6180,6180,6180,6180,0
|
|
20231031,103500,229713050,6180,6180,6180,6180,81
|
|
20231031,103400,229212470,6180,6180,6180,6180,1
|
|
20231031,103300,229206290,6140,6150,6150,6140,51
|
|
20231031,103200,228893100,6190,6190,6190,6190,0
|
|
20231031,103100,228893100,6190,6190,6190,6190,0
|
|
20231031,103000,228893100,6190,6190,6190,6190,0
|
|
20231031,102900,228893100,6190,6190,6190,6190,1
|
|
20231031,102800,228886910,6160,6150,6170,6150,329
|
|
20231031,102700,226860280,6140,6140,6140,6130,705
|
|
20231031,102600,222534010,6140,6140,6140,6140,0
|
|
20231031,102500,222534010,6140,6140,6140,6140,0
|
|
20231031,102400,222534010,6140,6140,6140,6140,1
|
|
20231031,102300,222527870,6100,6110,6110,6100,490
|
|
20231031,102200,219535420,6150,6150,6150,6150,10
|
|
20231031,102100,219473920,6160,6160,6160,6160,0
|
|
20231031,102000,219473920,6160,6160,6160,6160,0
|
|
20231031,101900,219473920,6160,6160,6160,6160,30
|
|
20231031,101800,219289120,6160,6150,6160,6110,1636
|
|
20231031,101700,209270740,6170,6170,6170,6170,0
|
|
20231031,101600,209270740,6170,6170,6170,6150,789
|
|
20231031,101500,204410610,6200,6200,6200,6200,8
|
|
20231031,101400,204361010,6200,6190,6200,6170,329
|
|
20231031,101300,202331030,6180,6180,6180,6180,2
|
|
20231031,101200,202318670,6200,6200,6200,6200,2
|
|
20231031,101100,202306270,6190,6190,6190,6190,80
|
|
20231031,101000,201811070,6190,6190,6190,6190,2
|
|
20231031,100900,201798690,6170,6170,6170,6170,0
|
|
20231031,100800,201798690,6170,6170,6170,6170,305
|
|
20231031,100700,199916840,6190,6160,6190,6150,317
|
|
20231031,100600,197964380,6200,6170,6200,6170,2
|
|
20231031,100500,197952010,6170,6170,6170,6170,164
|
|
20231031,100400,196940130,6200,6200,6200,6200,1
|
|
20231031,100300,196933930,6180,6180,6180,6180,70
|
|
20231031,100200,196501330,6180,6180,6210,6180,443
|
|
20231031,100100,193763560,6180,6190,6190,6180,495
|
|
20231031,100000,190704020,6220,6220,6220,6220,2
|
|
20231031,095900,190691580,6220,6180,6220,6180,48
|
|
20231031,095800,190394570,6170,6170,6170,6170,1
|
|
20231031,095700,190388400,6190,6190,6190,6190,20
|
|
20231031,095600,190264600,6190,6190,6190,6190,2
|
|
20231031,095500,190252220,6190,6170,6190,6170,163
|
|
20231031,095400,189246490,6170,6190,6190,6160,2459
|
|
20231031,095300,174053850,6250,6210,6250,6190,329
|
|
20231031,095200,172012470,6250,6250,6250,6250,0
|
|
20231031,095100,172012470,6250,6250,6250,6250,2
|
|
20231031,095000,171999970,6250,6240,6250,6240,301
|
|
20231031,094900,170121500,6240,6240,6240,6240,42
|
|
20231031,094800,169859420,6240,6240,6240,6240,3
|
|
20231031,094700,169840700,6240,6230,6240,6230,242
|
|
20231031,094600,168332040,6240,6210,6240,6210,233
|
|
20231031,094500,166878150,6240,6240,6240,6240,0
|
|
20231031,094400,166878150,6240,6210,6240,6200,68
|
|
20231031,094300,166454970,6240,6240,6240,6240,1
|
|
20231031,094200,166448730,6210,6240,6240,6210,47
|
|
20231031,094100,166155750,6240,6240,6240,6240,0
|
|
20231031,094000,166155750,6240,6200,6240,6200,81
|
|
20231031,093900,165653510,6240,6240,6240,6200,246
|
|
20231031,093800,164126380,6240,6240,6240,6240,39
|
|
20231031,093700,163883020,6240,6230,6240,6230,100
|
|
20231031,093600,163259120,6240,6240,6240,6240,272
|
|
20231031,093500,161561840,6250,6250,6250,6250,0
|
|
20231031,093400,161561840,6250,6250,6250,6250,0
|
|
20231031,093300,161561840,6250,6250,6250,6250,0
|
|
20231031,093200,161561840,6250,6250,6250,6250,37
|
|
20231031,093100,161330590,6270,6260,6270,6190,5232
|
|
20231031,093000,128891700,6280,6260,6280,6260,1102
|
|
20231031,092900,121992560,6260,6220,6260,6210,197
|
|
20231031,092800,120767490,6260,6260,6260,6260,0
|
|
20231031,092700,120767490,6260,6250,6260,6250,72
|
|
20231031,092600,120317050,6250,6250,6250,6250,0
|
|
20231031,092500,120317050,6250,6190,6250,6190,2036
|
|
20231031,092400,107712230,6260,6220,6260,6220,34
|
|
20231031,092300,107499450,6190,6210,6210,6190,1840
|
|
20231031,092200,96106480,6220,6220,6220,6220,165
|
|
20231031,092100,95080180,6220,6240,6240,6220,195
|
|
20231031,092000,93865720,6210,6220,6250,6210,748
|
|
20231031,091900,89212190,6230,6260,6260,6230,1335
|
|
20231031,091800,80881660,6260,6270,6290,6260,271
|
|
20231031,091700,79182330,6290,6290,6290,6290,0
|
|
20231031,091600,79182330,6290,6290,6290,6290,37
|
|
20231031,091500,78949600,6300,6300,6300,6300,0
|
|
20231031,091400,78949600,6300,6280,6310,6280,177
|
|
20231031,091300,77834990,6320,6280,6320,6260,2034
|
|
20231031,091200,65085950,6270,6310,6320,6270,737
|
|
20231031,091100,60435560,6310,6310,6310,6310,0
|
|
20231031,091000,60435560,6310,6310,6310,6310,0
|
|
20231031,090900,60435560,6310,6260,6310,6260,429
|
|
20231031,090800,57748370,6310,6310,6310,6310,218
|
|
20231031,090700,56372790,6310,6270,6310,6260,624
|
|
20231031,090600,52466200,6320,6320,6320,6270,255
|
|
20231031,090500,50867250,6270,6280,6310,6270,487
|
|
20231031,090400,47800680,6310,6310,6310,6280,610
|
|
20231031,090300,43963460,6310,6320,6320,6310,300
|
|
20231031,090200,42069460,6280,6320,6320,6280,279
|
|
20231031,090100,40315660,6320,6300,6320,6300,62
|
|
20231031,090000,39924140,6250,6320,6320,6250,6328
|