592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,184900,1580932860,7000,7000,7000,7000,6709
|
|
20231031,184800,1580932860,7000,7000,7000,7000,0
|
|
20231031,184700,1580932860,7000,7000,7000,7000,0
|
|
20231031,184600,1580932860,7000,7000,7000,7000,0
|
|
20231031,184500,1580932860,7000,7000,7000,7000,0
|
|
20231031,184400,1580932860,7000,7000,7000,7000,0
|
|
20231031,184300,1580932860,7000,7000,7000,7000,0
|
|
20231031,184200,1580932860,7000,7000,7000,7000,0
|
|
20231031,184100,1580932860,7000,7000,7000,7000,0
|
|
20231031,184000,1580932860,7000,7000,7000,7000,0
|
|
20231031,183900,1580932860,7000,7000,7000,7000,0
|
|
20231031,183800,1580932860,7000,7000,7000,7000,0
|
|
20231031,183700,1580932860,7000,7000,7000,7000,0
|
|
20231031,183600,1580932860,7000,7000,7000,7000,0
|
|
20231031,183500,1580932860,7000,7000,7000,7000,0
|
|
20231031,183400,1580932860,7000,7000,7000,7000,0
|
|
20231031,183300,1580932860,7000,7000,7000,7000,0
|
|
20231031,183200,1580932860,7000,7000,7000,7000,0
|
|
20231031,183100,1580932860,7000,7000,7000,7000,0
|
|
20231031,183000,1580932860,7000,7000,7000,7000,0
|
|
20231031,182900,1580932860,7000,7000,7000,7000,0
|
|
20231031,182800,1580932860,7000,7000,7000,7000,0
|
|
20231031,182700,1580932860,7000,7000,7000,7000,0
|
|
20231031,182600,1580932860,7000,7000,7000,7000,0
|
|
20231031,182500,1580932860,7000,7000,7000,7000,0
|
|
20231031,182400,1580932860,7000,7000,7000,7000,0
|
|
20231031,182300,1580932860,7000,7000,7000,7000,0
|
|
20231031,182200,1580932860,7000,7000,7000,7000,0
|
|
20231031,182100,1580932860,7000,7000,7000,7000,0
|
|
20231031,182000,1580932860,7000,7000,7000,7000,0
|
|
20231031,181900,1580932860,7000,7000,7000,7000,6709
|
|
20231031,181800,1580932860,7000,7000,7000,7000,0
|
|
20231031,181700,1580932860,7000,7000,7000,7000,0
|
|
20231031,181600,1580932860,7000,7000,7000,7000,0
|
|
20231031,181500,1580932860,7000,7000,7000,7000,0
|
|
20231031,181400,1580932860,7000,7000,7000,7000,0
|
|
20231031,181300,1580932860,7000,7000,7000,7000,0
|
|
20231031,181200,1580932860,7000,7000,7000,7000,0
|
|
20231031,181100,1580932860,7000,7000,7000,7000,0
|
|
20231031,181000,1580932860,7000,7000,7000,7000,0
|
|
20231031,180900,1580932860,7000,7000,7000,7000,0
|
|
20231031,180800,1580932860,7000,7000,7000,7000,0
|
|
20231031,180700,1580932860,7000,7000,7000,7000,0
|
|
20231031,180600,1580932860,7000,7000,7000,7000,0
|
|
20231031,180500,1580932860,7000,7000,7000,7000,0
|
|
20231031,180400,1580932860,7000,7000,7000,7000,0
|
|
20231031,180300,1580932860,7000,7000,7000,7000,0
|
|
20231031,180200,1580932860,7000,7000,7000,7000,0
|
|
20231031,180100,1580932860,7000,7000,7000,7000,0
|
|
20231031,180000,1580932860,7000,7000,7000,7000,0
|
|
20231031,175900,1580932860,7000,7000,7000,7000,0
|
|
20231031,175800,1580932860,7000,7000,7000,7000,0
|
|
20231031,175700,1580932860,7000,7000,7000,7000,0
|
|
20231031,175600,1580932860,7000,7000,7000,7000,0
|
|
20231031,175500,1580932860,7000,7000,7000,7000,0
|
|
20231031,175400,1580932860,7000,7000,7000,7000,0
|
|
20231031,175300,1580932860,7000,7000,7000,7000,0
|
|
20231031,175200,1580932860,7000,7000,7000,7000,0
|
|
20231031,175100,1580932860,7000,7000,7000,7000,0
|
|
20231031,175000,1580932860,7000,7000,7000,7000,0
|
|
20231031,174900,1580932860,7000,7000,7000,7000,6709
|
|
20231031,174800,1580932860,7000,7000,7000,7000,0
|
|
20231031,174700,1580932860,7000,7000,7000,7000,0
|
|
20231031,174600,1580932860,7000,7000,7000,7000,0
|
|
20231031,174500,1580932860,7000,7000,7000,7000,0
|
|
20231031,174400,1580932860,7000,7000,7000,7000,0
|
|
20231031,174300,1580932860,7000,7000,7000,7000,0
|
|
20231031,174200,1580932860,7000,7000,7000,7000,0
|
|
20231031,174100,1580932860,7000,7000,7000,7000,0
|
|
20231031,174000,1580932860,7000,7000,7000,7000,0
|
|
20231031,173900,1580932860,7000,7000,7000,7000,0
|
|
20231031,173800,1580932860,7000,7000,7000,7000,0
|
|
20231031,173700,1580932860,7000,7000,7000,7000,0
|
|
20231031,173600,1580932860,7000,7000,7000,7000,0
|
|
20231031,173500,1580932860,7000,7000,7000,7000,0
|
|
20231031,173400,1580932860,7000,7000,7000,7000,0
|
|
20231031,173300,1580932860,7000,7000,7000,7000,0
|
|
20231031,173200,1580932860,7000,7000,7000,7000,0
|
|
20231031,173100,1580932860,7000,7000,7000,7000,0
|
|
20231031,173000,1580932860,7000,7000,7000,7000,0
|
|
20231031,172900,1580932860,7000,7000,7000,7000,0
|
|
20231031,172800,1580932860,7000,7000,7000,7000,0
|
|
20231031,172700,1580932860,7000,7000,7000,7000,0
|
|
20231031,172600,1580932860,7000,7000,7000,7000,0
|
|
20231031,172500,1580932860,7000,7000,7000,7000,0
|
|
20231031,172400,1580932860,7000,7000,7000,7000,0
|
|
20231031,172300,1580932860,7000,7000,7000,7000,0
|
|
20231031,172200,1580932860,7000,7000,7000,7000,0
|
|
20231031,172100,1580932860,7000,7000,7000,7000,0
|
|
20231031,172000,1580932860,7000,7000,7000,7000,0
|
|
20231031,171900,1580932860,7000,7000,7000,7000,6709
|
|
20231031,171800,1580932860,7000,7000,7000,7000,0
|
|
20231031,171700,1580932860,7000,7000,7000,7000,0
|
|
20231031,171600,1580932860,7000,7000,7000,7000,0
|
|
20231031,171500,1580932860,7000,7000,7000,7000,0
|
|
20231031,171400,1580932860,7000,7000,7000,7000,0
|
|
20231031,171300,1580932860,7000,7000,7000,7000,0
|
|
20231031,171200,1580932860,7000,7000,7000,7000,0
|
|
20231031,171100,1580932860,7000,7000,7000,7000,0
|
|
20231031,171000,1580932860,7000,7000,7000,7000,0
|
|
20231031,170900,1580932860,7000,7000,7000,7000,0
|
|
20231031,170800,1580932860,7000,7000,7000,7000,0
|
|
20231031,170700,1580932860,7000,7000,7000,7000,0
|
|
20231031,170600,1580932860,7000,7000,7000,7000,0
|
|
20231031,170500,1580932860,7000,7000,7000,7000,0
|
|
20231031,170400,1580932860,7000,7000,7000,7000,0
|
|
20231031,170300,1580932860,7000,7000,7000,7000,0
|
|
20231031,170200,1580932860,7000,7000,7000,7000,0
|
|
20231031,170100,1580932860,7000,7000,7000,7000,0
|
|
20231031,170000,1580932860,7000,7000,7000,7000,0
|
|
20231031,165900,1580932860,7000,7000,7000,7000,0
|
|
20231031,165800,1580932860,7000,7000,7000,7000,0
|
|
20231031,165700,1580932860,7000,7000,7000,7000,0
|
|
20231031,165600,1580932860,7000,7000,7000,7000,0
|
|
20231031,165500,1580932860,7000,7000,7000,7000,0
|
|
20231031,165400,1580932860,7000,7000,7000,7000,0
|
|
20231031,165300,1580932860,7000,7000,7000,7000,0
|
|
20231031,165200,1580932860,7000,7000,7000,7000,0
|
|
20231031,165100,1580932860,7000,7000,7000,7000,0
|
|
20231031,165000,1580932860,7000,7000,7000,7000,0
|
|
20231031,164900,1580932860,7000,7000,7000,7000,6709
|
|
20231031,164800,1580932860,7000,7000,7000,7000,0
|
|
20231031,164700,1580932860,7000,7000,7000,7000,0
|
|
20231031,164600,1580932860,7000,7000,7000,7000,0
|
|
20231031,164500,1580932860,7000,7000,7000,7000,0
|
|
20231031,164400,1580932860,7000,7000,7000,7000,0
|
|
20231031,164300,1580932860,7000,7000,7000,7000,0
|
|
20231031,164200,1580932860,7000,7000,7000,7000,0
|
|
20231031,164100,1580932860,7000,7000,7000,7000,0
|
|
20231031,164000,1580932860,7000,7000,7000,7000,0
|
|
20231031,163900,1580932860,7000,7000,7000,7000,0
|
|
20231031,163800,1580932860,7000,7000,7000,7000,0
|
|
20231031,163700,1580932860,7000,7000,7000,7000,0
|
|
20231031,163600,1580932860,7000,7000,7000,7000,0
|
|
20231031,163500,1580932860,7000,7000,7000,7000,0
|
|
20231031,163400,1580932860,7000,7000,7000,7000,0
|
|
20231031,163300,1580932860,7000,7000,7000,7000,0
|
|
20231031,163200,1580932860,7000,7000,7000,7000,0
|
|
20231031,163100,1580932860,7000,7000,7000,7000,0
|
|
20231031,163000,1580932860,7000,7000,7000,7000,0
|
|
20231031,162900,1580932860,7000,7000,7000,7000,0
|
|
20231031,162800,1580932860,7000,7000,7000,7000,0
|
|
20231031,162700,1580932860,7000,7000,7000,7000,0
|
|
20231031,162600,1580932860,7000,7000,7000,7000,0
|
|
20231031,162500,1580932860,7000,7000,7000,7000,0
|
|
20231031,162400,1580932860,7000,7000,7000,7000,0
|
|
20231031,162300,1580932860,7000,7000,7000,7000,0
|
|
20231031,162200,1580932860,7000,7000,7000,7000,0
|
|
20231031,162100,1580932860,7000,7000,7000,7000,0
|
|
20231031,162000,1580932860,7000,7000,7000,7000,0
|
|
20231031,161900,1580932860,7000,7000,7000,7000,6709
|
|
20231031,161800,1580932860,7000,7000,7000,7000,0
|
|
20231031,161700,1580932860,7000,7000,7000,7000,0
|
|
20231031,161600,1580932860,7000,7000,7000,7000,0
|
|
20231031,161500,1580932860,7000,7000,7000,7000,0
|
|
20231031,161400,1580932860,7000,7000,7000,7000,0
|
|
20231031,161300,1580932860,7000,7000,7000,7000,0
|
|
20231031,161200,1580932860,7000,7000,7000,7000,0
|
|
20231031,161100,1580932860,7000,7000,7000,7000,0
|
|
20231031,161000,1580932860,7000,7000,7000,7000,0
|
|
20231031,160900,1580932860,7000,7000,7000,7000,0
|
|
20231031,160800,1580932860,7000,7000,7000,7000,0
|
|
20231031,160700,1580932860,7000,7000,7000,7000,0
|
|
20231031,160600,1580932860,7000,7000,7000,7000,0
|
|
20231031,160500,1580932860,7000,7000,7000,7000,0
|
|
20231031,160400,1580932860,7000,7000,7000,7000,0
|
|
20231031,160300,1580932860,7000,7000,7000,7000,0
|
|
20231031,160200,1580932860,7000,7000,7000,7000,0
|
|
20231031,160100,1580932860,7000,7000,7000,7000,0
|
|
20231031,160000,1580932860,7000,7000,7000,7000,0
|
|
20231031,155900,1580932860,7000,7000,7000,7000,0
|
|
20231031,155800,1580932860,7000,7000,7000,7000,0
|
|
20231031,155700,1580932860,7000,7000,7000,7000,0
|
|
20231031,155600,1580932860,7000,7000,7000,7000,0
|
|
20231031,155500,1580932860,7000,7000,7000,7000,0
|
|
20231031,155400,1580932860,7000,7000,7000,7000,0
|
|
20231031,155300,1580932860,7000,7000,7000,7000,0
|
|
20231031,155200,1580932860,7000,7000,7000,7000,0
|
|
20231031,155100,1580932860,7000,7000,7000,7000,0
|
|
20231031,155000,1580932860,7000,7000,7000,7000,0
|
|
20231031,154900,1580932860,7000,7000,7000,7000,6709
|
|
20231031,154800,1580932860,7000,7000,7000,7000,0
|
|
20231031,154700,1580932860,7000,7000,7000,7000,0
|
|
20231031,154600,1580932860,7000,7000,7000,7000,0
|
|
20231031,154500,1580932860,7000,7000,7000,7000,0
|
|
20231031,154400,1580932860,7000,7000,7000,7000,0
|
|
20231031,154300,1580932860,7000,7000,7000,7000,0
|
|
20231031,154200,1580932860,7000,7000,7000,7000,0
|
|
20231031,154100,1580932860,7000,7000,7000,7000,0
|
|
20231031,154000,1580932860,7000,7000,7000,7000,0
|
|
20231031,153900,1580932860,7000,7000,7000,7000,0
|
|
20231031,153800,1580932860,7000,7000,7000,7000,0
|
|
20231031,153700,1580932860,7000,7000,7000,7000,0
|
|
20231031,153600,1580932860,7000,7000,7000,7000,0
|
|
20231031,153500,1580932860,7000,7000,7000,7000,0
|
|
20231031,153400,1580932860,7000,7000,7000,7000,0
|
|
20231031,153300,1580932860,7000,7000,7000,7000,0
|
|
20231031,153200,1580932860,7000,7000,7000,7000,0
|
|
20231031,153100,1580932860,7000,7000,7000,7000,0
|
|
20231031,153000,1580932860,7000,7000,7000,7000,6709
|
|
20231031,152900,1533969860,7020,7020,7020,7020,0
|
|
20231031,152800,1533969860,7020,7020,7020,7020,0
|
|
20231031,152700,1533969860,7020,7020,7020,7020,0
|
|
20231031,152600,1533969860,7020,7020,7020,7020,0
|
|
20231031,152500,1533969860,7020,7020,7020,7020,0
|
|
20231031,152400,1533969860,7020,7020,7020,7020,0
|
|
20231031,152300,1533969860,7020,7020,7020,7020,0
|
|
20231031,152200,1533969860,7020,7020,7020,7020,0
|
|
20231031,152100,1533969860,7020,7020,7020,7020,0
|
|
20231031,152000,1533969860,7020,7020,7020,7020,0
|
|
20231031,151900,1533969860,7020,7010,7020,7010,626
|
|
20231031,151800,1529577580,7020,7020,7020,7010,205
|
|
20231031,151700,1528139510,7020,7020,7020,7020,0
|
|
20231031,151600,1528139510,7020,7020,7020,7020,116
|
|
20231031,151500,1527325190,7020,7030,7030,7020,717
|
|
20231031,151400,1522290750,7030,7020,7030,7020,1779
|
|
20231031,151300,1509802150,7030,7030,7030,7030,0
|
|
20231031,151200,1509802150,7030,7030,7030,7020,365
|
|
20231031,151100,1507238200,7030,7030,7030,7030,3
|
|
20231031,151000,1507217110,7030,7030,7030,7030,10
|
|
20231031,150900,1507146810,7030,7030,7030,7030,6
|
|
20231031,150800,1507104630,7030,7020,7030,7020,692
|
|
20231031,150700,1502245680,7020,7020,7020,7020,1490
|
|
20231031,150600,1491785880,7020,7010,7020,7010,2139
|
|
20231031,150500,1476770110,7020,7010,7020,7010,101
|
|
20231031,150400,1476062090,7020,7020,7020,7020,18
|
|
20231031,150300,1475935730,7020,7020,7020,7020,13
|
|
20231031,150200,1475844470,7010,7020,7020,7010,128
|
|
20231031,150100,1474947160,7020,7020,7020,7020,0
|
|
20231031,150000,1474947160,7020,7020,7020,7020,0
|
|
20231031,145900,1474947160,7020,7020,7020,7020,146
|
|
20231031,145800,1473922240,7020,7020,7020,7020,160
|
|
20231031,145700,1472799040,7020,7010,7020,7010,19
|
|
20231031,145600,1472665800,7020,7020,7020,7020,53
|
|
20231031,145500,1472293740,7020,7020,7020,7020,7
|
|
20231031,145400,1472244600,7020,7020,7020,7010,58
|
|
20231031,145300,1471837480,7020,7020,7020,7020,33
|
|
20231031,145200,1471605820,7020,7020,7020,7020,10
|
|
20231031,145100,1471535620,7020,7030,7030,7020,424
|
|
20231031,145000,1468559130,7020,7030,7030,7020,257
|
|
20231031,144900,1466752430,7030,7030,7030,7030,113
|
|
20231031,144800,1465958040,7030,7020,7030,7020,403
|
|
20231031,144700,1463128930,7020,7020,7020,7010,1063
|
|
20231031,144600,1455669330,7020,7040,7040,7020,837
|
|
20231031,144500,1449788560,7040,7030,7040,7030,390
|
|
20231031,144400,1447046760,7030,7030,7030,7030,100
|
|
20231031,144300,1446343760,7040,7040,7040,7040,2
|
|
20231031,144200,1446329680,7030,7030,7030,7030,326
|
|
20231031,144100,1444037900,7040,7040,7040,7040,0
|
|
20231031,144000,1444037900,7040,7020,7040,7020,21
|
|
20231031,143900,1443890460,7020,7020,7020,7020,1349
|
|
20231031,143800,1434420480,7030,7020,7030,7020,657
|
|
20231031,143700,1429804340,7020,7030,7030,7020,812
|
|
20231031,143600,1424103940,7020,7020,7020,7020,100
|
|
20231031,143500,1423401940,7040,7040,7040,7040,0
|
|
20231031,143400,1423401940,7040,7040,7040,7040,205
|
|
20231031,143300,1421958740,7040,7040,7040,7040,609
|
|
20231031,143200,1417671380,7040,7030,7040,7030,1591
|
|
20231031,143100,1406480730,7020,7020,7020,7020,65
|
|
20231031,143000,1406024430,7020,7020,7020,7020,613
|
|
20231031,142900,1401721170,7020,7020,7020,7020,19
|
|
20231031,142800,1401587790,7020,7010,7020,7010,21
|
|
20231031,142700,1401440570,7010,7010,7010,7010,77
|
|
20231031,142600,1400900800,7010,7010,7010,7010,267
|
|
20231031,142500,1399029130,7010,7000,7010,7000,142
|
|
20231031,142400,1398034880,7010,7000,7010,7000,129
|
|
20231031,142300,1397131760,7010,7000,7010,7000,2868
|
|
20231031,142200,1377049080,7010,7010,7010,7000,6284
|
|
20231031,142100,1333048770,7010,7010,7010,7010,0
|
|
20231031,142000,1333048770,7010,7010,7010,7010,292
|
|
20231031,141900,1331001850,7020,7020,7020,7020,0
|
|
20231031,141800,1331001850,7020,7010,7020,7010,139
|
|
20231031,141700,1330027080,7010,7020,7020,7010,276
|
|
20231031,141600,1328091860,7020,7020,7020,7020,50
|
|
20231031,141500,1327740860,7020,7010,7020,7010,12
|
|
20231031,141400,1327656640,7010,7020,7020,7010,5999
|
|
20231031,141300,1285598510,7020,7020,7020,7020,497
|
|
20231031,141200,1282109570,7020,7020,7020,7020,3
|
|
20231031,141100,1282088510,7020,7020,7020,7020,419
|
|
20231031,141000,1279147130,7020,7020,7020,7020,43
|
|
20231031,140900,1278845270,7020,7020,7020,7020,259
|
|
20231031,140800,1277027090,7020,7020,7020,7020,109
|
|
20231031,140700,1276261910,7020,7030,7030,7020,1473
|
|
20231031,140600,1265921410,7030,7030,7030,7030,480
|
|
20231031,140500,1262547010,7030,7030,7030,7030,550
|
|
20231031,140400,1258680510,7030,7020,7030,7020,946
|
|
20231031,140300,1252031200,7030,7030,7030,7030,384
|
|
20231031,140200,1249331680,7030,7030,7030,7030,35
|
|
20231031,140100,1249085630,7030,7030,7030,7030,212
|
|
20231031,140000,1247595270,7030,7030,7030,7030,0
|
|
20231031,135900,1247595270,7030,7030,7030,7030,144
|
|
20231031,135800,1246582950,7030,7030,7030,7030,2408
|
|
20231031,135700,1229654710,7020,7030,7030,7020,408
|
|
20231031,135600,1226790470,7020,7020,7020,7020,40
|
|
20231031,135500,1226509670,7020,7020,7020,7020,311
|
|
20231031,135400,1224326450,7020,7030,7030,7020,500
|
|
20231031,135300,1220813450,7030,7030,7030,7030,1
|
|
20231031,135200,1220806420,7030,7030,7030,7030,111
|
|
20231031,135100,1220026090,7030,7030,7030,7030,763
|
|
20231031,135000,1214662200,7030,7030,7030,7030,9
|
|
20231031,134900,1214598930,7030,7030,7030,7030,3
|
|
20231031,134800,1214577840,7030,7030,7030,7030,2
|
|
20231031,134700,1214563780,7030,7030,7030,7030,500
|
|
20231031,134600,1211048780,7030,7030,7030,7030,269
|
|
20231031,134500,1209157710,7040,7040,7040,7030,1824
|
|
20231031,134400,1196334960,7040,7060,7060,7030,828
|
|
20231031,134300,1190495580,7060,7050,7060,7050,271
|
|
20231031,134200,1188585010,7040,7030,7040,7030,213
|
|
20231031,134100,1187087520,7030,7030,7030,7030,563
|
|
20231031,134000,1183129630,7030,7030,7030,7030,3
|
|
20231031,133900,1183108540,7020,7030,7030,7020,125
|
|
20231031,133800,1182229990,7030,7030,7030,7030,0
|
|
20231031,133700,1182229990,7030,7040,7040,7030,102
|
|
20231031,133600,1181512910,7030,7030,7030,7030,70
|
|
20231031,133500,1181020810,7030,7040,7040,7030,117
|
|
20231031,133400,1180197630,7040,7040,7040,7040,83
|
|
20231031,133300,1179613310,7050,7050,7050,7050,258
|
|
20231031,133200,1177794410,7050,7050,7050,7050,0
|
|
20231031,133100,1177794410,7050,7030,7050,7030,1056
|
|
20231031,133000,1170365690,7020,7020,7020,7020,114
|
|
20231031,132900,1169565410,7020,7030,7030,7020,13
|
|
20231031,132800,1169474100,7020,7020,7020,7020,350
|
|
20231031,132700,1167017100,7020,7030,7030,7010,2678
|
|
20231031,132600,1148217010,7030,7020,7030,7020,607
|
|
20231031,132500,1143952850,7030,7030,7030,7030,159
|
|
20231031,132400,1142835080,7030,7030,7030,7030,1753
|
|
20231031,132300,1130511490,7030,7030,7030,7030,214
|
|
20231031,132200,1129007070,7040,7040,7040,7040,501
|
|
20231031,132100,1125480030,7040,7040,7040,7040,21
|
|
20231031,132000,1125332190,7040,7040,7040,7040,26
|
|
20231031,131900,1125149150,7040,7040,7040,7040,1780
|
|
20231031,131800,1112617950,7040,7030,7040,7030,112
|
|
20231031,131700,1111830540,7030,7030,7030,7030,0
|
|
20231031,131600,1111830540,7030,7040,7040,7030,110
|
|
20231031,131500,1111057210,7030,7040,7040,7030,379
|
|
20231031,131400,1108392180,7040,7040,7040,7040,42
|
|
20231031,131300,1108096500,7040,7050,7050,7040,1968
|
|
20231031,131200,1094241680,7050,7050,7050,7050,0
|
|
20231031,131100,1094241680,7050,7050,7050,7050,109
|
|
20231031,131000,1093473230,7060,7060,7060,7060,339
|
|
20231031,130900,1091079890,7060,7050,7060,7050,2718
|
|
20231031,130800,1071891880,7050,7050,7050,7050,107
|
|
20231031,130700,1071137530,7060,7060,7060,7060,61
|
|
20231031,130600,1070706870,7060,7060,7060,7060,0
|
|
20231031,130500,1070706870,7060,7060,7060,7060,50
|
|
20231031,130400,1070353870,7060,7050,7060,7050,372
|
|
20231031,130300,1067730700,7050,7050,7050,7050,113
|
|
20231031,130200,1066934050,7050,7050,7050,7050,334
|
|
20231031,130100,1064579350,7050,7060,7060,7050,98
|
|
20231031,130000,1063888440,7050,7040,7050,7040,2215
|
|
20231031,125900,1048290990,7060,7060,7060,7040,3264
|
|
20231031,125800,1025283750,7060,7060,7060,7060,0
|
|
20231031,125700,1025283750,7060,7060,7060,7060,67
|
|
20231031,125600,1024810730,7050,7050,7050,7050,2
|
|
20231031,125500,1024796630,7050,7060,7060,7050,3019
|
|
20231031,125400,1003512490,7060,7060,7060,7060,217
|
|
20231031,125300,1001980470,7060,7060,7060,7060,0
|
|
20231031,125200,1001980470,7060,7060,7060,7050,76
|
|
20231031,125100,1001444000,7060,7060,7060,7060,0
|
|
20231031,125000,1001444000,7060,7060,7060,7060,8
|
|
20231031,124900,1001387520,7060,7060,7060,7050,3114
|
|
20231031,124800,979402690,7050,7070,7070,7050,3824
|
|
20231031,124700,952403360,7070,7070,7070,7070,45
|
|
20231031,124600,952085210,7070,7080,7080,7060,163
|
|
20231031,124500,950932710,7080,7080,7080,7080,25
|
|
20231031,124400,950755710,7080,7080,7080,7080,20
|
|
20231031,124300,950614110,7080,7070,7080,7070,701
|
|
20231031,124200,945658030,7070,7070,7070,7070,165
|
|
20231031,124100,944491480,7070,7070,7070,7060,783
|
|
20231031,124000,938955880,7070,7070,7080,7070,874
|
|
20231031,123900,932776690,7080,7080,7080,7080,58
|
|
20231031,123800,932366050,7080,7090,7090,7070,653
|
|
20231031,123700,927745420,7080,7080,7080,7080,0
|
|
20231031,123600,927745420,7080,7080,7080,7080,709
|
|
20231031,123500,922725700,7090,7090,7090,7090,300
|
|
20231031,123400,920598700,7090,7090,7100,7090,532
|
|
20231031,123300,916826240,7080,7080,7090,7080,240
|
|
20231031,123200,915127020,7080,7090,7090,7080,101
|
|
20231031,123100,914411900,7090,7090,7090,7090,0
|
|
20231031,123000,914411900,7090,7090,7090,7090,0
|
|
20231031,122900,914411900,7090,7090,7090,7090,0
|
|
20231031,122800,914411900,7090,7080,7090,7080,3
|
|
20231031,122700,914390650,7080,7080,7080,7070,52
|
|
20231031,122600,914022740,7090,7090,7090,7090,0
|
|
20231031,122500,914022740,7090,7090,7090,7090,22
|
|
20231031,122400,913866760,7090,7090,7090,7070,1932
|
|
20231031,122300,900199980,7090,7080,7090,7080,22
|
|
20231031,122200,900044200,7090,7090,7110,7080,4053
|
|
20231031,122100,871242330,7090,7090,7100,7080,506
|
|
20231031,122000,867658690,7100,7090,7100,7090,448
|
|
20231031,121900,864482210,7090,7080,7090,7080,1238
|
|
20231031,121800,855717130,7080,7080,7080,7080,0
|
|
20231031,121700,855717130,7080,7080,7080,7080,1
|
|
20231031,121600,855710050,7080,7070,7080,7070,163
|
|
20231031,121500,854557620,7080,7080,7080,7080,54
|
|
20231031,121400,854175300,7080,7070,7080,7070,708
|
|
20231031,121300,849169660,7080,7080,7080,7080,845
|
|
20231031,121200,843187060,7090,7090,7090,7090,693
|
|
20231031,121100,838273690,7100,7100,7100,7100,0
|
|
20231031,121000,838273690,7100,7090,7100,7090,667
|
|
20231031,120900,833544620,7090,7090,7090,7090,1
|
|
20231031,120800,833537530,7090,7090,7090,7090,19
|
|
20231031,120700,833402820,7090,7090,7090,7090,22
|
|
20231031,120600,833246840,7090,7090,7090,7090,0
|
|
20231031,120500,833246840,7090,7100,7100,7090,3108
|
|
20231031,120400,811208920,7100,7100,7100,7100,3
|
|
20231031,120300,811187620,7100,7100,7100,7100,2
|
|
20231031,120200,811173420,7100,7090,7100,7090,519
|
|
20231031,120100,807493690,7090,7090,7090,7090,0
|
|
20231031,120000,807493690,7090,7090,7090,7080,79
|
|
20231031,115900,806934290,7100,7090,7100,7080,106
|
|
20231031,115800,806183730,7080,7090,7100,7080,396
|
|
20231031,115700,803376910,7090,7090,7090,7090,4
|
|
20231031,115600,803348550,7080,7080,7080,7080,527
|
|
20231031,115500,799617390,7080,7080,7080,7080,144
|
|
20231031,115400,798597870,7080,7080,7080,7080,51
|
|
20231031,115300,798236790,7080,7070,7080,7070,225
|
|
20231031,115200,796646030,7080,7080,7080,7080,21
|
|
20231031,115100,796497350,7080,7080,7080,7080,0
|
|
20231031,115000,796497350,7080,7080,7080,7080,5
|
|
20231031,114900,796461950,7080,7080,7080,7080,13
|
|
20231031,114800,796369910,7080,7080,7080,7080,11
|
|
20231031,114700,796292030,7080,7080,7080,7070,220
|
|
20231031,114600,794736090,7070,7070,7070,7070,597
|
|
20231031,114500,790515300,7070,7070,7070,7070,30
|
|
20231031,114400,790303200,7070,7080,7080,7060,415
|
|
20231031,114300,787370100,7070,7070,7070,7070,1814
|
|
20231031,114200,774545120,7080,7070,7080,7070,1724
|
|
20231031,114100,762355620,7090,7080,7090,7080,666
|
|
20231031,114000,757639340,7090,7090,7090,7090,0
|
|
20231031,113900,757639340,7090,7090,7090,7090,0
|
|
20231031,113800,757639340,7090,7090,7090,7090,5
|
|
20231031,113700,757603890,7090,7090,7090,7090,330
|
|
20231031,113600,755264190,7090,7090,7090,7090,50
|
|
20231031,113500,754909690,7100,7100,7100,7100,0
|
|
20231031,113400,754909690,7100,7100,7100,7100,300
|
|
20231031,113300,752779690,7100,7100,7100,7100,0
|
|
20231031,113200,752779690,7100,7100,7100,7100,0
|
|
20231031,113100,752779690,7100,7100,7100,7100,3
|
|
20231031,113000,752758390,7100,7110,7110,7100,311
|
|
20231031,112900,750548820,7110,7120,7120,7110,82
|
|
20231031,112800,749965780,7130,7130,7130,7130,0
|
|
20231031,112700,749965780,7130,7130,7130,7130,0
|
|
20231031,112600,749965780,7130,7120,7130,7120,104
|
|
20231031,112500,749225280,7130,7120,7130,7120,63
|
|
20231031,112400,748776710,7110,7120,7120,7110,100
|
|
20231031,112300,748065700,7120,7120,7120,7120,1
|
|
20231031,112200,748058580,7110,7110,7110,7110,6
|
|
20231031,112100,748015920,7110,7110,7110,7110,0
|
|
20231031,112000,748015920,7110,7100,7110,7100,2005
|
|
20231031,111900,733780410,7100,7100,7100,7100,4
|
|
20231031,111800,733752010,7100,7110,7110,7090,1712
|
|
20231031,111700,721599090,7110,7120,7120,7110,302
|
|
20231031,111600,719451770,7120,7120,7120,7120,12
|
|
20231031,111500,719366330,7110,7110,7110,7110,4
|
|
20231031,111400,719337890,7110,7110,7110,7110,101
|
|
20231031,111300,718619780,7120,7120,7120,7120,21
|
|
20231031,111200,718470260,7120,7120,7120,7120,2
|
|
20231031,111100,718456020,7110,7120,7120,7110,8
|
|
20231031,111000,718399080,7120,7120,7120,7120,0
|
|
20231031,110900,718399080,7120,7120,7120,7120,115
|
|
20231031,110800,717580280,7130,7100,7130,7100,1227
|
|
20231031,110700,708853190,7100,7100,7100,7100,0
|
|
20231031,110600,708853190,7100,7100,7100,7100,0
|
|
20231031,110500,708853190,7100,7090,7100,7070,856
|
|
20231031,110400,702789780,7090,7100,7100,7090,268
|
|
20231031,110300,700889640,7100,7090,7100,7090,136
|
|
20231031,110200,699924070,7080,7100,7100,7080,1400
|
|
20231031,110100,690000840,7110,7110,7110,7110,10
|
|
20231031,110000,689929740,7110,7110,7110,7100,507
|
|
20231031,105900,686328700,7110,7120,7120,7110,106
|
|
20231031,105800,685574460,7130,7130,7130,7120,109
|
|
20231031,105700,684798350,7120,7130,7130,7120,136
|
|
20231031,105600,683829180,7140,7140,7140,7140,0
|
|
20231031,105500,683829180,7140,7140,7140,7140,0
|
|
20231031,105400,683829180,7140,7140,7140,7140,250
|
|
20231031,105300,682044180,7140,7130,7140,7130,272
|
|
20231031,105200,680102150,7130,7120,7130,7120,668
|
|
20231031,105100,675345260,7120,7110,7120,7110,6
|
|
20231031,105000,675302590,7110,7090,7110,7090,2626
|
|
20231031,104900,656666820,7090,7080,7090,7080,123
|
|
20231031,104800,655795830,7080,7080,7080,7080,68
|
|
20231031,104700,655314390,7090,7090,7090,7090,19
|
|
20231031,104600,655179680,7090,7080,7090,7080,21
|
|
20231031,104500,655030800,7090,7090,7090,7090,52
|
|
20231031,104400,654662120,7080,7080,7090,7080,4340
|
|
20231031,104300,623934360,7090,7090,7100,7090,122
|
|
20231031,104200,623069350,7090,7090,7090,7080,1332
|
|
20231031,104100,613627080,7090,7090,7090,7090,503
|
|
20231031,104000,610060810,7090,7090,7090,7090,428
|
|
20231031,103900,607026290,7090,7090,7090,7090,129
|
|
20231031,103800,606111680,7090,7090,7090,7090,1004
|
|
20231031,103700,598993320,7090,7090,7090,7080,909
|
|
20231031,103600,592551510,7090,7100,7100,7090,418
|
|
20231031,103500,589587880,7090,7100,7100,7090,346
|
|
20231031,103400,587134630,7100,7090,7100,7090,2158
|
|
20231031,103300,571833900,7090,7090,7090,7090,40
|
|
20231031,103200,571550300,7090,7090,7090,7090,711
|
|
20231031,103100,566509310,7090,7090,7090,7090,307
|
|
20231031,103000,564332680,7100,7080,7100,7080,287
|
|
20231031,102900,562299840,7090,7090,7090,7090,94
|
|
20231031,102800,561633380,7090,7120,7120,7090,860
|
|
20231031,102700,555524190,7100,7090,7100,7090,2122
|
|
20231031,102600,540467060,7100,7100,7100,7100,6
|
|
20231031,102500,540424460,7100,7100,7100,7100,15
|
|
20231031,102400,540317960,7100,7100,7110,7100,215
|
|
20231031,102300,538791450,7110,7100,7110,7100,739
|
|
20231031,102200,533544540,7100,7100,7100,7100,310
|
|
20231031,102100,531343540,7100,7100,7100,7100,201
|
|
20231031,102000,529916440,7100,7100,7100,7100,164
|
|
20231031,101900,528752040,7100,7100,7100,7100,419
|
|
20231031,101800,525777140,7100,7100,7100,7100,13
|
|
20231031,101700,525684840,7100,7090,7100,7090,623
|
|
20231031,101600,521267740,7090,7100,7100,7080,879
|
|
20231031,101500,515035730,7100,7080,7100,7070,2358
|
|
20231031,101400,498336910,7070,7090,7100,7070,2208
|
|
20231031,101300,482703660,7100,7100,7110,7090,2241
|
|
20231031,101200,466803280,7110,7120,7120,7100,2483
|
|
20231031,101100,449151650,7120,7120,7120,7110,178
|
|
20231031,101000,447885560,7110,7120,7130,7110,1283
|
|
20231031,100900,438751510,7130,7130,7130,7120,114
|
|
20231031,100800,437939770,7130,7140,7140,7120,514
|
|
20231031,100700,434278550,7140,7140,7140,7130,118
|
|
20231031,100600,433437100,7140,7130,7140,7130,496
|
|
20231031,100500,429900510,7130,7140,7140,7130,673
|
|
20231031,100400,425102010,7130,7140,7140,7130,280
|
|
20231031,100300,423104810,7140,7130,7140,7130,208
|
|
20231031,100200,421620760,7140,7140,7150,7140,1416
|
|
20231031,100100,411510500,7140,7150,7150,7130,3176
|
|
20231031,100000,388833460,7150,7170,7170,7150,1494
|
|
20231031,095900,378151270,7170,7150,7170,7150,2058
|
|
20231031,095800,363419210,7150,7150,7150,7150,822
|
|
20231031,095700,357541910,7150,7160,7160,7150,4351
|
|
20231031,095600,326431860,7160,7170,7170,7160,1533
|
|
20231031,095500,315455570,7170,7170,7170,7160,413
|
|
20231031,095400,312497730,7170,7170,7170,7170,22
|
|
20231031,095300,312339990,7160,7200,7200,7160,1863
|
|
20231031,095200,298962780,7190,7200,7210,7190,3192
|
|
20231031,095100,275974100,7190,7190,7190,7190,228
|
|
20231031,095000,274334780,7190,7190,7190,7190,0
|
|
20231031,094900,274334780,7190,7190,7190,7190,871
|
|
20231031,094800,268072290,7190,7200,7200,7190,11
|
|
20231031,094700,267993190,7190,7210,7210,7190,152
|
|
20231031,094600,266898830,7210,7200,7210,7200,1989
|
|
20231031,094500,252578010,7190,7210,7210,7190,1114
|
|
20231031,094400,244549000,7220,7220,7220,7210,156
|
|
20231031,094300,243424180,7220,7220,7220,7210,107
|
|
20231031,094200,242651660,7220,7220,7220,7220,411
|
|
20231031,094100,239684240,7230,7230,7230,7230,666
|
|
20231031,094000,234869060,7230,7220,7230,7220,94
|
|
20231031,093900,234189640,7230,7220,7230,7210,669
|
|
20231031,093800,229359460,7220,7220,7220,7220,9
|
|
20231031,093700,229294480,7230,7220,7230,7210,53
|
|
20231031,093600,228911810,7220,7220,7230,7220,769
|
|
20231031,093500,223356560,7220,7240,7240,7220,371
|
|
20231031,093400,220672630,7240,7240,7240,7240,685
|
|
20231031,093300,215713230,7230,7230,7250,7220,818
|
|
20231031,093200,209800770,7230,7240,7240,7230,520
|
|
20231031,093100,206040530,7240,7240,7250,7240,796
|
|
20231031,093000,200277220,7240,7230,7240,7230,123
|
|
20231031,092900,199387910,7220,7200,7220,7200,1453
|
|
20231031,092800,188919270,7210,7210,7210,7210,573
|
|
20231031,092700,184787940,7220,7210,7220,7200,606
|
|
20231031,092600,180417010,7210,7210,7220,7210,839
|
|
20231031,092500,174360240,7220,7220,7220,7210,865
|
|
20231031,092400,168123040,7210,7230,7230,7200,3545
|
|
20231031,092300,142552860,7230,7240,7240,7230,577
|
|
20231031,092200,138381130,7240,7240,7240,7240,2
|
|
20231031,092100,138366650,7240,7250,7250,7240,45
|
|
20231031,092000,138040830,7250,7240,7250,7240,128
|
|
20231031,091900,137113990,7250,7240,7250,7240,200
|
|
20231031,091800,135664770,7240,7250,7270,7240,974
|
|
20231031,091700,128600510,7250,7240,7260,7240,361
|
|
20231031,091600,125986030,7240,7240,7240,7230,54
|
|
20231031,091500,125595120,7240,7240,7250,7240,347
|
|
20231031,091400,123082820,7240,7240,7240,7240,13
|
|
20231031,091300,122988700,7240,7240,7260,7230,2389
|
|
20231031,091200,105684170,7240,7230,7250,7230,1049
|
|
20231031,091100,98092650,7220,7230,7230,7220,811
|
|
20231031,091000,92237170,7230,7220,7230,7220,9
|
|
20231031,090900,92172110,7210,7230,7230,7210,562
|
|
20231031,090800,88118890,7230,7230,7250,7230,247
|
|
20231031,090700,86332860,7220,7250,7250,7210,777
|
|
20231031,090600,80708580,7260,7260,7260,7260,324
|
|
20231031,090500,78356340,7260,7270,7270,7250,115
|
|
20231031,090400,77521740,7270,7260,7290,7250,1624
|
|
20231031,090300,65714590,7250,7220,7260,7220,716
|
|
20231031,090200,60535480,7220,7240,7250,7210,2065
|
|
20231031,090100,45588210,7260,7200,7270,7200,1892
|
|
20231031,090000,31896610,7240,7200,7240,7180,4432
|