724 lines
36 KiB
CSV
724 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,210100,4570816450,4480,4480,4480,4480,7652
|
|
20231031,210000,4570816450,4480,4480,4480,4480,0
|
|
20231031,205900,4570816450,4480,4480,4480,4480,0
|
|
20231031,205800,4570816450,4480,4480,4480,4480,0
|
|
20231031,205700,4570816450,4480,4480,4480,4480,0
|
|
20231031,205600,4570816450,4480,4480,4480,4480,0
|
|
20231031,205500,4570816450,4480,4480,4480,4480,0
|
|
20231031,205400,4570816450,4480,4480,4480,4480,0
|
|
20231031,205300,4570816450,4480,4480,4480,4480,0
|
|
20231031,205200,4570816450,4480,4480,4480,4480,0
|
|
20231031,205100,4570816450,4480,4480,4480,4480,0
|
|
20231031,205000,4570816450,4480,4480,4480,4480,0
|
|
20231031,204900,4570816450,4480,4480,4480,4480,0
|
|
20231031,204800,4570816450,4480,4480,4480,4480,0
|
|
20231031,204700,4570816450,4480,4480,4480,4480,0
|
|
20231031,204600,4570816450,4480,4480,4480,4480,0
|
|
20231031,204500,4570816450,4480,4480,4480,4480,0
|
|
20231031,204400,4570816450,4480,4480,4480,4480,0
|
|
20231031,204300,4570816450,4480,4480,4480,4480,0
|
|
20231031,204200,4570816450,4480,4480,4480,4480,0
|
|
20231031,204100,4570816450,4480,4480,4480,4480,0
|
|
20231031,204000,4570816450,4480,4480,4480,4480,0
|
|
20231031,203900,4570816450,4480,4480,4480,4480,0
|
|
20231031,203800,4570816450,4480,4480,4480,4480,0
|
|
20231031,203700,4570816450,4480,4480,4480,4480,0
|
|
20231031,203600,4570816450,4480,4480,4480,4480,0
|
|
20231031,203500,4570816450,4480,4480,4480,4480,0
|
|
20231031,203400,4570816450,4480,4480,4480,4480,0
|
|
20231031,203300,4570816450,4480,4480,4480,4480,0
|
|
20231031,203200,4570816450,4480,4480,4480,4480,0
|
|
20231031,203100,4570816450,4480,4480,4480,4480,7652
|
|
20231031,203000,4570816450,4480,4480,4480,4480,0
|
|
20231031,202900,4570816450,4480,4480,4480,4480,0
|
|
20231031,202800,4570816450,4480,4480,4480,4480,0
|
|
20231031,202700,4570816450,4480,4480,4480,4480,0
|
|
20231031,202600,4570816450,4480,4480,4480,4480,0
|
|
20231031,202500,4570816450,4480,4480,4480,4480,0
|
|
20231031,202400,4570816450,4480,4480,4480,4480,0
|
|
20231031,202300,4570816450,4480,4480,4480,4480,0
|
|
20231031,202200,4570816450,4480,4480,4480,4480,0
|
|
20231031,202100,4570816450,4480,4480,4480,4480,0
|
|
20231031,202000,4570816450,4480,4480,4480,4480,0
|
|
20231031,201900,4570816450,4480,4480,4480,4480,0
|
|
20231031,201800,4570816450,4480,4480,4480,4480,0
|
|
20231031,201700,4570816450,4480,4480,4480,4480,0
|
|
20231031,201600,4570816450,4480,4480,4480,4480,0
|
|
20231031,201500,4570816450,4480,4480,4480,4480,0
|
|
20231031,201400,4570816450,4480,4480,4480,4480,0
|
|
20231031,201300,4570816450,4480,4480,4480,4480,0
|
|
20231031,201200,4570816450,4480,4480,4480,4480,0
|
|
20231031,201100,4570816450,4480,4480,4480,4480,0
|
|
20231031,201000,4570816450,4480,4480,4480,4480,0
|
|
20231031,200900,4570816450,4480,4480,4480,4480,0
|
|
20231031,200800,4570816450,4480,4480,4480,4480,0
|
|
20231031,200700,4570816450,4480,4480,4480,4480,0
|
|
20231031,200600,4570816450,4480,4480,4480,4480,0
|
|
20231031,200500,4570816450,4480,4480,4480,4480,0
|
|
20231031,200400,4570816450,4480,4480,4480,4480,0
|
|
20231031,200300,4570816450,4480,4480,4480,4480,0
|
|
20231031,200200,4570816450,4480,4480,4480,4480,0
|
|
20231031,200100,4570816450,4480,4480,4480,4480,7652
|
|
20231031,200000,4570816450,4480,4480,4480,4480,0
|
|
20231031,195900,4570816450,4480,4480,4480,4480,0
|
|
20231031,195800,4570816450,4480,4480,4480,4480,0
|
|
20231031,195700,4570816450,4480,4480,4480,4480,0
|
|
20231031,195600,4570816450,4480,4480,4480,4480,0
|
|
20231031,195500,4570816450,4480,4480,4480,4480,0
|
|
20231031,195400,4570816450,4480,4480,4480,4480,0
|
|
20231031,195300,4570816450,4480,4480,4480,4480,0
|
|
20231031,195200,4570816450,4480,4480,4480,4480,0
|
|
20231031,195100,4570816450,4480,4480,4480,4480,0
|
|
20231031,195000,4570816450,4480,4480,4480,4480,0
|
|
20231031,194900,4570816450,4480,4480,4480,4480,0
|
|
20231031,194800,4570816450,4480,4480,4480,4480,0
|
|
20231031,194700,4570816450,4480,4480,4480,4480,0
|
|
20231031,194600,4570816450,4480,4480,4480,4480,0
|
|
20231031,194500,4570816450,4480,4480,4480,4480,0
|
|
20231031,194400,4570816450,4480,4480,4480,4480,0
|
|
20231031,194300,4570816450,4480,4480,4480,4480,0
|
|
20231031,194200,4570816450,4480,4480,4480,4480,0
|
|
20231031,194100,4570816450,4480,4480,4480,4480,0
|
|
20231031,194000,4570816450,4480,4480,4480,4480,0
|
|
20231031,193900,4570816450,4480,4480,4480,4480,0
|
|
20231031,193800,4570816450,4480,4480,4480,4480,0
|
|
20231031,193700,4570816450,4480,4480,4480,4480,0
|
|
20231031,193600,4570816450,4480,4480,4480,4480,0
|
|
20231031,193500,4570816450,4480,4480,4480,4480,0
|
|
20231031,193400,4570816450,4480,4480,4480,4480,0
|
|
20231031,193300,4570816450,4480,4480,4480,4480,0
|
|
20231031,193200,4570816450,4480,4480,4480,4480,0
|
|
20231031,193100,4570816450,4480,4480,4480,4480,7652
|
|
20231031,193000,4570816450,4480,4480,4480,4480,0
|
|
20231031,192900,4570816450,4480,4480,4480,4480,0
|
|
20231031,192800,4570816450,4480,4480,4480,4480,0
|
|
20231031,192700,4570816450,4480,4480,4480,4480,0
|
|
20231031,192600,4570816450,4480,4480,4480,4480,0
|
|
20231031,192500,4570816450,4480,4480,4480,4480,0
|
|
20231031,192400,4570816450,4480,4480,4480,4480,0
|
|
20231031,192300,4570816450,4480,4480,4480,4480,0
|
|
20231031,192200,4570816450,4480,4480,4480,4480,0
|
|
20231031,192100,4570816450,4480,4480,4480,4480,0
|
|
20231031,192000,4570816450,4480,4480,4480,4480,0
|
|
20231031,191900,4570816450,4480,4480,4480,4480,0
|
|
20231031,191800,4570816450,4480,4480,4480,4480,0
|
|
20231031,191700,4570816450,4480,4480,4480,4480,0
|
|
20231031,191600,4570816450,4480,4480,4480,4480,0
|
|
20231031,191500,4570816450,4480,4480,4480,4480,0
|
|
20231031,191400,4570816450,4480,4480,4480,4480,0
|
|
20231031,191300,4570816450,4480,4480,4480,4480,0
|
|
20231031,191200,4570816450,4480,4480,4480,4480,0
|
|
20231031,191100,4570816450,4480,4480,4480,4480,0
|
|
20231031,191000,4570816450,4480,4480,4480,4480,0
|
|
20231031,190900,4570816450,4480,4480,4480,4480,0
|
|
20231031,190800,4570816450,4480,4480,4480,4480,0
|
|
20231031,190700,4570816450,4480,4480,4480,4480,0
|
|
20231031,190600,4570816450,4480,4480,4480,4480,0
|
|
20231031,190500,4570816450,4480,4480,4480,4480,0
|
|
20231031,190400,4570816450,4480,4480,4480,4480,0
|
|
20231031,190300,4570816450,4480,4480,4480,4480,0
|
|
20231031,190200,4570816450,4480,4480,4480,4480,0
|
|
20231031,190100,4570816450,4480,4480,4480,4480,7652
|
|
20231031,190000,4570816450,4480,4480,4480,4480,0
|
|
20231031,185900,4570816450,4480,4480,4480,4480,0
|
|
20231031,185800,4570816450,4480,4480,4480,4480,0
|
|
20231031,185700,4570816450,4480,4480,4480,4480,0
|
|
20231031,185600,4570816450,4480,4480,4480,4480,0
|
|
20231031,185500,4570816450,4480,4480,4480,4480,0
|
|
20231031,185400,4570816450,4480,4480,4480,4480,0
|
|
20231031,185300,4570816450,4480,4480,4480,4480,0
|
|
20231031,185200,4570816450,4480,4480,4480,4480,0
|
|
20231031,185100,4570816450,4480,4480,4480,4480,0
|
|
20231031,185000,4570816450,4480,4480,4480,4480,0
|
|
20231031,184900,4570816450,4480,4480,4480,4480,0
|
|
20231031,184800,4570816450,4480,4480,4480,4480,0
|
|
20231031,184700,4570816450,4480,4480,4480,4480,0
|
|
20231031,184600,4570816450,4480,4480,4480,4480,0
|
|
20231031,184500,4570816450,4480,4480,4480,4480,0
|
|
20231031,184400,4570816450,4480,4480,4480,4480,0
|
|
20231031,184300,4570816450,4480,4480,4480,4480,0
|
|
20231031,184200,4570816450,4480,4480,4480,4480,0
|
|
20231031,184100,4570816450,4480,4480,4480,4480,0
|
|
20231031,184000,4570816450,4480,4480,4480,4480,0
|
|
20231031,183900,4570816450,4480,4480,4480,4480,0
|
|
20231031,183800,4570816450,4480,4480,4480,4480,0
|
|
20231031,183700,4570816450,4480,4480,4480,4480,0
|
|
20231031,183600,4570816450,4480,4480,4480,4480,0
|
|
20231031,183500,4570816450,4480,4480,4480,4480,0
|
|
20231031,183400,4570816450,4480,4480,4480,4480,0
|
|
20231031,183300,4570816450,4480,4480,4480,4480,0
|
|
20231031,183200,4570816450,4480,4480,4480,4480,0
|
|
20231031,183100,4570816450,4480,4480,4480,4480,7652
|
|
20231031,183000,4570816450,4480,4480,4480,4480,0
|
|
20231031,182900,4570816450,4480,4480,4480,4480,0
|
|
20231031,182800,4570816450,4480,4480,4480,4480,0
|
|
20231031,182700,4570816450,4480,4480,4480,4480,0
|
|
20231031,182600,4570816450,4480,4480,4480,4480,0
|
|
20231031,182500,4570816450,4480,4480,4480,4480,0
|
|
20231031,182400,4570816450,4480,4480,4480,4480,0
|
|
20231031,182300,4570816450,4480,4480,4480,4480,0
|
|
20231031,182200,4570816450,4480,4480,4480,4480,0
|
|
20231031,182100,4570816450,4480,4480,4480,4480,0
|
|
20231031,182000,4570816450,4480,4480,4480,4480,0
|
|
20231031,181900,4570816450,4480,4480,4480,4480,0
|
|
20231031,181800,4570816450,4480,4480,4480,4480,0
|
|
20231031,181700,4570816450,4480,4480,4480,4480,0
|
|
20231031,181600,4570816450,4480,4480,4480,4480,0
|
|
20231031,181500,4570816450,4480,4480,4480,4480,0
|
|
20231031,181400,4570816450,4480,4480,4480,4480,0
|
|
20231031,181300,4570816450,4480,4480,4480,4480,0
|
|
20231031,181200,4570816450,4480,4480,4480,4480,0
|
|
20231031,181100,4570816450,4480,4480,4480,4480,0
|
|
20231031,181000,4570816450,4480,4480,4480,4480,0
|
|
20231031,180900,4570816450,4480,4480,4480,4480,0
|
|
20231031,180800,4570816450,4480,4480,4480,4480,0
|
|
20231031,180700,4570816450,4480,4480,4480,4480,0
|
|
20231031,180600,4570816450,4480,4480,4480,4480,0
|
|
20231031,180500,4570816450,4480,4480,4480,4480,0
|
|
20231031,180400,4570816450,4480,4480,4480,4480,0
|
|
20231031,180300,4570816450,4480,4480,4480,4480,0
|
|
20231031,180200,4570816450,4480,4480,4480,4480,0
|
|
20231031,180100,4570816450,4480,4480,4480,4480,7652
|
|
20231031,180000,4570816450,4480,4480,4480,4480,0
|
|
20231031,175900,4570816450,4480,4480,4480,4480,0
|
|
20231031,175800,4570816450,4480,4480,4480,4480,0
|
|
20231031,175700,4570816450,4480,4480,4480,4480,0
|
|
20231031,175600,4570816450,4480,4480,4480,4480,0
|
|
20231031,175500,4570816450,4480,4480,4480,4480,0
|
|
20231031,175400,4570816450,4480,4480,4480,4480,0
|
|
20231031,175300,4570816450,4480,4480,4480,4480,0
|
|
20231031,175200,4570816450,4480,4480,4480,4480,0
|
|
20231031,175100,4570816450,4480,4480,4480,4480,0
|
|
20231031,175000,4570816450,4480,4480,4480,4480,0
|
|
20231031,174900,4570816450,4480,4480,4480,4480,0
|
|
20231031,174800,4570816450,4480,4480,4480,4480,0
|
|
20231031,174700,4570816450,4480,4480,4480,4480,0
|
|
20231031,174600,4570816450,4480,4480,4480,4480,0
|
|
20231031,174500,4570816450,4480,4480,4480,4480,0
|
|
20231031,174400,4570816450,4480,4480,4480,4480,0
|
|
20231031,174300,4570816450,4480,4480,4480,4480,0
|
|
20231031,174200,4570816450,4480,4480,4480,4480,0
|
|
20231031,174100,4570816450,4480,4480,4480,4480,0
|
|
20231031,174000,4570816450,4480,4480,4480,4480,0
|
|
20231031,173900,4570816450,4480,4480,4480,4480,0
|
|
20231031,173800,4570816450,4480,4480,4480,4480,0
|
|
20231031,173700,4570816450,4480,4480,4480,4480,0
|
|
20231031,173600,4570816450,4480,4480,4480,4480,0
|
|
20231031,173500,4570816450,4480,4480,4480,4480,0
|
|
20231031,173400,4570816450,4480,4480,4480,4480,0
|
|
20231031,173300,4570816450,4480,4480,4480,4480,0
|
|
20231031,173200,4570816450,4480,4480,4480,4480,0
|
|
20231031,173100,4570816450,4480,4480,4480,4480,7652
|
|
20231031,173000,4570816450,4480,4480,4480,4480,0
|
|
20231031,172900,4570816450,4480,4480,4480,4480,0
|
|
20231031,172800,4570816450,4480,4480,4480,4480,0
|
|
20231031,172700,4570816450,4480,4480,4480,4480,0
|
|
20231031,172600,4570816450,4480,4480,4480,4480,0
|
|
20231031,172500,4570816450,4480,4480,4480,4480,0
|
|
20231031,172400,4570816450,4480,4480,4480,4480,0
|
|
20231031,172300,4570816450,4480,4480,4480,4480,0
|
|
20231031,172200,4570816450,4480,4480,4480,4480,0
|
|
20231031,172100,4570816450,4480,4480,4480,4480,0
|
|
20231031,172000,4570816450,4480,4480,4480,4480,0
|
|
20231031,171900,4570816450,4480,4480,4480,4480,0
|
|
20231031,171800,4570816450,4480,4480,4480,4480,0
|
|
20231031,171700,4570816450,4480,4480,4480,4480,0
|
|
20231031,171600,4570816450,4480,4480,4480,4480,0
|
|
20231031,171500,4570816450,4480,4480,4480,4480,0
|
|
20231031,171400,4570816450,4480,4480,4480,4480,0
|
|
20231031,171300,4570816450,4480,4480,4480,4480,0
|
|
20231031,171200,4570816450,4480,4480,4480,4480,0
|
|
20231031,171100,4570816450,4480,4480,4480,4480,0
|
|
20231031,171000,4570816450,4480,4480,4480,4480,0
|
|
20231031,170900,4570816450,4480,4480,4480,4480,0
|
|
20231031,170800,4570816450,4480,4480,4480,4480,0
|
|
20231031,170700,4570816450,4480,4480,4480,4480,0
|
|
20231031,170600,4570816450,4480,4480,4480,4480,0
|
|
20231031,170500,4570816450,4480,4480,4480,4480,0
|
|
20231031,170400,4570816450,4480,4480,4480,4480,0
|
|
20231031,170300,4570816450,4480,4480,4480,4480,0
|
|
20231031,170200,4570816450,4480,4480,4480,4480,0
|
|
20231031,170100,4570816450,4480,4480,4480,4480,7652
|
|
20231031,170000,4570816450,4480,4480,4480,4480,0
|
|
20231031,165900,4570816450,4480,4480,4480,4480,0
|
|
20231031,165800,4570816450,4480,4480,4480,4480,0
|
|
20231031,165700,4570816450,4480,4480,4480,4480,0
|
|
20231031,165600,4570816450,4480,4480,4480,4480,0
|
|
20231031,165500,4570816450,4480,4480,4480,4480,0
|
|
20231031,165400,4570816450,4480,4480,4480,4480,0
|
|
20231031,165300,4570816450,4480,4480,4480,4480,0
|
|
20231031,165200,4570816450,4480,4480,4480,4480,0
|
|
20231031,165100,4570816450,4480,4480,4480,4480,0
|
|
20231031,165000,4570816450,4480,4480,4480,4480,0
|
|
20231031,164900,4570816450,4480,4480,4480,4480,0
|
|
20231031,164800,4570816450,4480,4480,4480,4480,0
|
|
20231031,164700,4570816450,4480,4480,4480,4480,0
|
|
20231031,164600,4570816450,4480,4480,4480,4480,0
|
|
20231031,164500,4570816450,4480,4480,4480,4480,0
|
|
20231031,164400,4570816450,4480,4480,4480,4480,0
|
|
20231031,164300,4570816450,4480,4480,4480,4480,0
|
|
20231031,164200,4570816450,4480,4480,4480,4480,0
|
|
20231031,164100,4570816450,4480,4480,4480,4480,0
|
|
20231031,164000,4570816450,4480,4480,4480,4480,0
|
|
20231031,163900,4570816450,4480,4480,4480,4480,0
|
|
20231031,163800,4570816450,4480,4480,4480,4480,0
|
|
20231031,163700,4570816450,4480,4480,4480,4480,0
|
|
20231031,163600,4570816450,4480,4480,4480,4480,0
|
|
20231031,163500,4570816450,4480,4480,4480,4480,0
|
|
20231031,163400,4570816450,4480,4480,4480,4480,0
|
|
20231031,163300,4570816450,4480,4480,4480,4480,0
|
|
20231031,163200,4570816450,4480,4480,4480,4480,0
|
|
20231031,163100,4570816450,4480,4480,4480,4480,7652
|
|
20231031,163000,4570816450,4480,4480,4480,4480,0
|
|
20231031,162900,4570816450,4480,4480,4480,4480,0
|
|
20231031,162800,4570816450,4480,4480,4480,4480,0
|
|
20231031,162700,4570816450,4480,4480,4480,4480,0
|
|
20231031,162600,4570816450,4480,4480,4480,4480,0
|
|
20231031,162500,4570816450,4480,4480,4480,4480,0
|
|
20231031,162400,4570816450,4480,4480,4480,4480,0
|
|
20231031,162300,4570816450,4480,4480,4480,4480,0
|
|
20231031,162200,4570816450,4480,4480,4480,4480,0
|
|
20231031,162100,4570816450,4480,4480,4480,4480,0
|
|
20231031,162000,4570816450,4480,4480,4480,4480,0
|
|
20231031,161900,4570816450,4480,4480,4480,4480,0
|
|
20231031,161800,4570816450,4480,4480,4480,4480,0
|
|
20231031,161700,4570816450,4480,4480,4480,4480,0
|
|
20231031,161600,4570816450,4480,4480,4480,4480,0
|
|
20231031,161500,4570816450,4480,4480,4480,4480,0
|
|
20231031,161400,4570816450,4480,4480,4480,4480,0
|
|
20231031,161300,4570816450,4480,4480,4480,4480,0
|
|
20231031,161200,4570816450,4480,4480,4480,4480,0
|
|
20231031,161100,4570816450,4480,4480,4480,4480,0
|
|
20231031,161000,4570816450,4480,4480,4480,4480,0
|
|
20231031,160900,4570816450,4480,4480,4480,4480,0
|
|
20231031,160800,4570816450,4480,4480,4480,4480,0
|
|
20231031,160700,4570816450,4480,4480,4480,4480,0
|
|
20231031,160600,4570816450,4480,4480,4480,4480,0
|
|
20231031,160500,4570816450,4480,4480,4480,4480,0
|
|
20231031,160400,4570816450,4480,4480,4480,4480,0
|
|
20231031,160300,4570816450,4480,4480,4480,4480,0
|
|
20231031,160200,4570816450,4480,4480,4480,4480,0
|
|
20231031,160100,4570816450,4480,4480,4480,4480,7652
|
|
20231031,160000,4570816450,4480,4480,4480,4480,0
|
|
20231031,155900,4570816450,4480,4480,4480,4480,0
|
|
20231031,155800,4570816450,4480,4480,4480,4480,0
|
|
20231031,155700,4570816450,4480,4480,4480,4480,0
|
|
20231031,155600,4570816450,4480,4480,4480,4480,0
|
|
20231031,155500,4570816450,4480,4480,4480,4480,0
|
|
20231031,155400,4570816450,4480,4480,4480,4480,0
|
|
20231031,155300,4570816450,4480,4480,4480,4480,0
|
|
20231031,155200,4570816450,4480,4480,4480,4480,0
|
|
20231031,155100,4570816450,4480,4480,4480,4480,0
|
|
20231031,155000,4570816450,4480,4480,4480,4480,0
|
|
20231031,154900,4570816450,4480,4480,4480,4480,0
|
|
20231031,154800,4570816450,4480,4480,4480,4480,0
|
|
20231031,154700,4570816450,4480,4480,4480,4480,0
|
|
20231031,154600,4570816450,4480,4480,4480,4480,0
|
|
20231031,154500,4570816450,4480,4480,4480,4480,0
|
|
20231031,154400,4570816450,4480,4480,4480,4480,0
|
|
20231031,154300,4570816450,4480,4480,4480,4480,0
|
|
20231031,154200,4570816450,4480,4480,4480,4480,0
|
|
20231031,154100,4570816450,4480,4480,4480,4480,0
|
|
20231031,154000,4570816450,4480,4480,4480,4480,0
|
|
20231031,153900,4570816450,4480,4480,4480,4480,0
|
|
20231031,153800,4570816450,4480,4480,4480,4480,0
|
|
20231031,153700,4570816450,4480,4480,4480,4480,0
|
|
20231031,153600,4570816450,4480,4480,4480,4480,0
|
|
20231031,153500,4570816450,4480,4480,4480,4480,0
|
|
20231031,153400,4570816450,4480,4480,4480,4480,0
|
|
20231031,153300,4570816450,4480,4480,4480,4480,0
|
|
20231031,153200,4570816450,4480,4480,4480,4480,0
|
|
20231031,153100,4570816450,4480,4480,4480,4480,7652
|
|
20231031,153000,4570816450,4480,4480,4480,4480,7652
|
|
20231031,152900,4536535490,4465,4465,4465,4465,0
|
|
20231031,152800,4536535490,4465,4465,4465,4465,0
|
|
20231031,152700,4536535490,4465,4465,4465,4465,0
|
|
20231031,152600,4536535490,4465,4465,4465,4465,0
|
|
20231031,152500,4536535490,4465,4465,4465,4465,0
|
|
20231031,152400,4536535490,4465,4465,4465,4465,0
|
|
20231031,152300,4536535490,4465,4465,4465,4465,0
|
|
20231031,152200,4536535490,4465,4465,4465,4465,0
|
|
20231031,152100,4536535490,4465,4465,4465,4465,0
|
|
20231031,152000,4536535490,4465,4465,4465,4465,0
|
|
20231031,151900,4536535490,4465,4460,4480,4455,2778
|
|
20231031,151800,4524122550,4460,4455,4460,4450,2877
|
|
20231031,151700,4511317125,4455,4455,4455,4450,1701
|
|
20231031,151600,4503743920,4455,4460,4460,4455,902
|
|
20231031,151500,4499723875,4455,4455,4455,4455,1314
|
|
20231031,151400,4493870005,4450,4455,4455,4450,975
|
|
20231031,151300,4489529880,4455,4450,4455,4450,455
|
|
20231031,151200,4487503855,4455,4455,4455,4445,1945
|
|
20231031,151100,4478847630,4455,4455,4465,4455,2687
|
|
20231031,151000,4466871385,4460,4460,4465,4455,3530
|
|
20231031,150900,4451124305,4465,4470,4470,4465,703
|
|
20231031,150800,4447984115,4470,4470,4470,4465,1006
|
|
20231031,150700,4443491790,4465,4470,4470,4465,620
|
|
20231031,150600,4440722970,4470,4470,4470,4465,969
|
|
20231031,150500,4436394100,4470,4465,4470,4465,770
|
|
20231031,150400,4432953590,4465,4460,4465,4460,616
|
|
20231031,150300,4430205560,4460,4460,4460,4450,2736
|
|
20231031,150200,4418014790,4460,4455,4460,4450,4460
|
|
20231031,150100,4398153120,4450,4450,4455,4450,459
|
|
20231031,150000,4396109910,4450,4450,4455,4450,966
|
|
20231031,145900,4391810940,4455,4455,4455,4455,105
|
|
20231031,145800,4391343165,4460,4475,4475,4460,7861
|
|
20231031,145700,4356236000,4470,4475,4475,4470,1962
|
|
20231031,145600,4347464910,4475,4470,4475,4470,1212
|
|
20231031,145500,4342046755,4470,4450,4480,4450,4061
|
|
20231031,145400,4323903500,4450,4445,4450,4445,1808
|
|
20231031,145300,4315859880,4445,4435,4445,4435,669
|
|
20231031,145200,4312889540,4435,4430,4435,4430,660
|
|
20231031,145100,4309962465,4430,4425,4430,4425,1485
|
|
20231031,145000,4303384230,4425,4420,4425,4420,501
|
|
20231031,144900,4301168030,4425,4420,4425,4420,1219
|
|
20231031,144800,4295774160,4420,4420,4425,4420,1211
|
|
20231031,144700,4290419870,4415,4420,4420,4415,2189
|
|
20231031,144600,4280745395,4420,4415,4420,4415,393
|
|
20231031,144500,4279008895,4420,4415,4420,4415,366
|
|
20231031,144400,4277391200,4420,4415,4420,4415,1591
|
|
20231031,144300,4270363080,4415,4415,4415,4415,6
|
|
20231031,144200,4270336590,4415,4385,4415,4385,6229
|
|
20231031,144100,4242971170,4385,4385,4385,4380,139
|
|
20231031,144000,4242361840,4390,4395,4395,4390,358
|
|
20231031,143900,4240789595,4395,4390,4395,4390,1208
|
|
20231031,143800,4235485975,4390,4385,4390,4385,601
|
|
20231031,143700,4232850090,4385,4390,4390,4385,747
|
|
20231031,143600,4229572455,4390,4395,4395,4390,699
|
|
20231031,143500,4226503590,4400,4395,4400,4395,315
|
|
20231031,143400,4225119080,4395,4385,4410,4385,350
|
|
20231031,143300,4223579620,4385,4375,4385,4370,436
|
|
20231031,143200,4221670595,4380,4380,4380,4380,69
|
|
20231031,143100,4221368375,4380,4385,4385,4370,277
|
|
20231031,143000,4220154660,4385,4385,4385,4385,83
|
|
20231031,142900,4219790705,4385,4385,4385,4385,129
|
|
20231031,142800,4219225040,4385,4380,4385,4380,75
|
|
20231031,142700,4218896265,4385,4385,4385,4385,103
|
|
20231031,142600,4218444610,4385,4385,4385,4385,590
|
|
20231031,142500,4215857460,4390,4390,4390,4390,0
|
|
20231031,142400,4215857460,4390,4390,4390,4370,1237
|
|
20231031,142300,4210427050,4390,4375,4390,4375,302
|
|
20231031,142200,4209105770,4375,4390,4390,4375,1281
|
|
20231031,142100,4203484805,4395,4385,4395,4365,2752
|
|
20231031,142000,4191447850,4400,4400,4400,4390,934
|
|
20231031,141900,4187339250,4400,4395,4400,4395,204
|
|
20231031,141800,4186442000,4395,4395,4395,4390,191
|
|
20231031,141700,4185602700,4395,4395,4395,4395,13
|
|
20231031,141600,4185545565,4390,4390,4390,4390,526
|
|
20231031,141500,4183236425,4395,4395,4395,4395,218
|
|
20231031,141400,4182278315,4395,4395,4395,4395,97
|
|
20231031,141300,4181852000,4395,4390,4395,4385,308
|
|
20231031,141200,4180500580,4395,4395,4395,4395,372
|
|
20231031,141100,4178865640,4395,4390,4395,4390,122
|
|
20231031,141000,4178329670,4390,4385,4390,4385,572
|
|
20231031,140900,4175818920,4390,4390,4390,4385,775
|
|
20231031,140800,4172418035,4390,4395,4395,4390,281
|
|
20231031,140700,4171184215,4400,4400,4400,4400,0
|
|
20231031,140600,4171184215,4400,4405,4405,4400,185
|
|
20231031,140500,4170370175,4410,4410,4410,4390,4493
|
|
20231031,140400,4150567815,4410,4390,4410,4390,961
|
|
20231031,140300,4146342675,4390,4390,4390,4390,0
|
|
20231031,140200,4146342675,4390,4390,4390,4390,7
|
|
20231031,140100,4146311945,4370,4370,4370,4370,10
|
|
20231031,140000,4146268245,4390,4375,4390,4375,350
|
|
20231031,135900,4144734065,4360,4375,4375,4360,58
|
|
20231031,135800,4144481095,4375,4370,4375,4370,371
|
|
20231031,135700,4142859815,4365,4360,4365,4350,6797
|
|
20231031,135600,4113287965,4360,4360,4360,4360,200
|
|
20231031,135500,4112415965,4360,4355,4360,4355,503
|
|
20231031,135400,4110224975,4355,4360,4365,4355,1876
|
|
20231031,135300,4102051275,4365,4365,4365,4360,374
|
|
20231031,135200,4100419765,4365,4365,4365,4365,103
|
|
20231031,135100,4099970170,4355,4365,4365,4355,2316
|
|
20231031,135000,4089867705,4365,4365,4370,4365,288
|
|
20231031,134900,4088610580,4370,4365,4370,4365,1293
|
|
20231031,134800,4082961875,4360,4370,4375,4360,1159
|
|
20231031,134700,4077904555,4370,4380,4380,4370,333
|
|
20231031,134600,4076447705,4385,4385,4385,4385,80
|
|
20231031,134500,4076096905,4385,4385,4385,4385,469
|
|
20231031,134400,4074040340,4385,4385,4385,4385,75
|
|
20231031,134300,4073711465,4385,4380,4385,4380,170
|
|
20231031,134200,4072966775,4380,4375,4380,4375,936
|
|
20231031,134100,4068871405,4375,4375,4375,4375,7
|
|
20231031,134000,4068840780,4370,4370,4370,4370,410
|
|
20231031,133900,4067049080,4365,4365,4365,4365,332
|
|
20231031,133800,4065599900,4360,4360,4365,4360,1232
|
|
20231031,133700,4060228370,4365,4365,4365,4360,687
|
|
20231031,133600,4057232115,4375,4370,4375,4360,1276
|
|
20231031,133500,4051665645,4365,4375,4375,4365,825
|
|
20231031,133400,4048063725,4365,4380,4380,4365,433
|
|
20231031,133300,4046170665,4380,4375,4380,4375,64
|
|
20231031,133200,4045890625,4370,4375,4375,4370,424
|
|
20231031,133100,4044037500,4375,4375,4375,4375,119
|
|
20231031,133000,4043516875,4375,4370,4375,4370,519
|
|
20231031,132900,4041247710,4370,4380,4380,4370,720
|
|
20231031,132800,4038099345,4380,4380,4380,4380,187
|
|
20231031,132700,4037280285,4380,4380,4380,4380,351
|
|
20231031,132600,4035742905,4380,4380,4380,4375,530
|
|
20231031,132500,4033424115,4375,4370,4375,4370,2773
|
|
20231031,132400,4021300765,4370,4385,4385,4370,1605
|
|
20231031,132300,4014280290,4385,4385,4385,4380,40
|
|
20231031,132200,4014105040,4385,4385,4385,4375,723
|
|
20231031,132100,4010940755,4380,4390,4390,4380,2350
|
|
20231031,132000,4000645335,4385,4390,4390,4385,430
|
|
20231031,131900,3998759095,4385,4390,4390,4380,1001
|
|
20231031,131800,3994371315,4380,4390,4390,4380,224
|
|
20231031,131700,3993388955,4385,4385,4385,4385,0
|
|
20231031,131600,3993388955,4385,4385,4385,4380,280
|
|
20231031,131500,3992161300,4385,4380,4390,4380,1283
|
|
20231031,131400,3986535920,4385,4385,4385,4380,598
|
|
20231031,131300,3983916550,4385,4395,4395,4385,2453
|
|
20231031,131200,3973149470,4400,4400,4400,4400,14
|
|
20231031,131100,3973087870,4405,4400,4405,4400,8
|
|
20231031,131000,3973052640,4400,4400,4400,4400,462
|
|
20231031,130900,3971019840,4405,4405,4405,4405,211
|
|
20231031,130800,3970090385,4405,4405,4405,4405,8
|
|
20231031,130700,3970055145,4405,4405,4405,4405,1
|
|
20231031,130600,3970050740,4405,4405,4405,4400,850
|
|
20231031,130500,3966308490,4400,4420,4420,4400,1628
|
|
20231031,130400,3959127135,4430,4420,4430,4420,113
|
|
20231031,130300,3958627615,4430,4430,4430,4430,104
|
|
20231031,130200,3958166895,4430,4420,4430,4420,2
|
|
20231031,130100,3958158045,4435,4435,4435,4435,0
|
|
20231031,130000,3958158045,4435,4435,4435,4435,8
|
|
20231031,125900,3958122565,4435,4420,4435,4420,465
|
|
20231031,125800,3956066920,4420,4435,4440,4420,3550
|
|
20231031,125700,3940347650,4440,4440,4440,4440,6
|
|
20231031,125600,3940321010,4440,4440,4440,4440,3
|
|
20231031,125500,3940307690,4440,4440,4440,4440,55
|
|
20231031,125400,3940063490,4440,4435,4440,4435,11
|
|
20231031,125300,3940014700,4440,4440,4440,4440,16
|
|
20231031,125200,3939943660,4440,4430,4440,4430,275
|
|
20231031,125100,3938724415,4425,4425,4425,4425,14
|
|
20231031,125000,3938662465,4425,4425,4425,4425,18
|
|
20231031,124900,3938582815,4425,4420,4425,4420,169
|
|
20231031,124800,3937835800,4420,4435,4435,4420,48
|
|
20231031,124700,3937623415,4435,4440,4440,4435,11
|
|
20231031,124600,3937574625,4440,4440,4440,4440,606
|
|
20231031,124500,3934883985,4440,4435,4445,4435,1657
|
|
20231031,124400,3927526125,4425,4415,4425,4415,518
|
|
20231031,124300,3925236490,4415,4415,4415,4415,250
|
|
20231031,124200,3924132740,4395,4405,4410,4395,1179
|
|
20231031,124100,3918940440,4410,4410,4410,4410,102
|
|
20231031,124000,3918490620,4410,4410,4410,4410,0
|
|
20231031,123900,3918490620,4410,4415,4415,4410,13
|
|
20231031,123800,3918433250,4405,4400,4405,4400,71
|
|
20231031,123700,3918120755,4420,4400,4420,4400,801
|
|
20231031,123600,3914596335,4400,4400,4400,4400,25
|
|
20231031,123500,3914486335,4420,4420,4420,4420,7
|
|
20231031,123400,3914455395,4420,4420,4420,4420,2
|
|
20231031,123300,3914446555,4400,4405,4405,4400,71
|
|
20231031,123200,3914133810,4405,4405,4405,4405,10
|
|
20231031,123100,3914089760,4405,4420,4420,4390,2186
|
|
20231031,123000,3904471090,4420,4420,4420,4420,55
|
|
20231031,122900,3904227990,4410,4410,4410,4410,15
|
|
20231031,122800,3904161840,4405,4400,4405,4400,1594
|
|
20231031,122700,3897147875,4395,4385,4395,4385,771
|
|
20231031,122600,3893764265,4385,4380,4385,4380,249
|
|
20231031,122500,3892673620,4385,4385,4385,4385,62
|
|
20231031,122400,3892401750,4395,4380,4400,4380,119
|
|
20231031,122300,3891880130,4380,4400,4400,4380,335
|
|
20231031,122200,3890412695,4400,4385,4400,4380,545
|
|
20231031,122100,3888024300,4400,4400,4400,4400,101
|
|
20231031,122000,3887579900,4390,4395,4400,4380,407
|
|
20231031,121900,3885793635,4400,4385,4400,4380,2616
|
|
20231031,121800,3874313840,4390,4400,4400,4385,5825
|
|
20231031,121700,3848723835,4400,4400,4400,4400,2395
|
|
20231031,121600,3838185835,4400,4400,4400,4400,1
|
|
20231031,121500,3838181435,4400,4400,4410,4395,1924
|
|
20231031,121400,3829708530,4400,4400,4400,4400,220
|
|
20231031,121300,3828740530,4410,4400,4410,4400,689
|
|
20231031,121200,3825708860,4400,4400,4410,4400,3853
|
|
20231031,121100,3808755625,4400,4410,4410,4400,622
|
|
20231031,121000,3806014345,4405,4405,4405,4405,499
|
|
20231031,120900,3803816250,4405,4405,4405,4400,2461
|
|
20231031,120800,3792985715,4405,4410,4410,4405,997
|
|
20231031,120700,3788592920,4415,4415,4415,4415,0
|
|
20231031,120600,3788592920,4415,4415,4415,4415,6
|
|
20231031,120500,3788566430,4410,4410,4410,4410,54
|
|
20231031,120400,3788328290,4415,4415,4415,4405,799
|
|
20231031,120300,3784805550,4420,4420,4420,4420,0
|
|
20231031,120200,3784805550,4420,4420,4420,4420,7
|
|
20231031,120100,3784774610,4415,4415,4415,4410,1243
|
|
20231031,120000,3779287150,4415,4415,4415,4415,1
|
|
20231031,115900,3779282735,4415,4415,4415,4410,431
|
|
20231031,115800,3777379885,4415,4415,4415,4415,109
|
|
20231031,115700,3776898650,4415,4405,4415,4405,788
|
|
20231031,115600,3773426490,4405,4410,4410,4405,50
|
|
20231031,115500,3773206140,4415,4415,4415,4415,25
|
|
20231031,115400,3773095765,4410,4415,4415,4410,528
|
|
20231031,115300,3770766545,4420,4415,4420,4415,512
|
|
20231031,115200,3768505505,4415,4410,4415,4410,305
|
|
20231031,115100,3767159275,4410,4410,4415,4410,1112
|
|
20231031,115000,3762252090,4410,4415,4415,4410,276
|
|
20231031,114900,3761034660,4410,4415,4415,4410,33
|
|
20231031,114800,3760889020,4410,4400,4410,4400,1195
|
|
20231031,114700,3755624330,4400,4405,4410,4400,6673
|
|
20231031,114600,3726228560,4405,4410,4410,4405,1307
|
|
20231031,114500,3720467705,4415,4425,4425,4410,12930
|
|
20231031,114400,3663422425,4430,4435,4435,4430,20
|
|
20231031,114300,3663333765,4435,4425,4435,4410,9833
|
|
20231031,114200,3619884425,4425,4455,4455,4425,2387
|
|
20231031,114100,3609293145,4455,4460,4460,4450,320
|
|
20231031,114000,3607866140,4460,4440,4460,4440,1226
|
|
20231031,113900,3602408870,4440,4440,4440,4435,122
|
|
20231031,113800,3601867240,4440,4450,4450,4430,1495
|
|
20231031,113700,3595232100,4445,4450,4450,4445,433
|
|
20231031,113600,3593306415,4450,4450,4450,4450,510
|
|
20231031,113500,3591036915,4450,4450,4450,4450,626
|
|
20231031,113400,3588251215,4450,4470,4470,4450,1948
|
|
20231031,113300,3579570505,4470,4475,4475,4465,345
|
|
20231031,113200,3578029520,4475,4475,4475,4475,201
|
|
20231031,113100,3577130045,4475,4470,4475,4460,1331
|
|
20231031,113000,3571191075,4475,4470,4500,4470,926
|
|
20231031,112900,3567045055,4470,4460,4470,4460,625
|
|
20231031,112800,3564256245,4465,4465,4465,4465,2
|
|
20231031,112700,3564247315,4450,4465,4465,4450,1657
|
|
20231031,112600,3556860770,4465,4470,4475,4465,1178
|
|
20231031,112500,3551599980,4475,4465,4475,4465,5489
|
|
20231031,112400,3527044165,4465,4460,4470,4460,632
|
|
20231031,112300,3524223855,4460,4465,4465,4460,345
|
|
20231031,112200,3522685130,4465,4475,4475,4465,1231
|
|
20231031,112100,3517183060,4475,4470,4475,4470,306
|
|
20231031,112000,3515815235,4470,4475,4485,4470,260
|
|
20231031,111900,3514651965,4475,4480,4480,4470,98
|
|
20231031,111800,3514213855,4485,4485,4485,4470,309
|
|
20231031,111700,3512831805,4490,4500,4500,4490,5
|
|
20231031,111600,3512809335,4500,4485,4500,4485,375
|
|
20231031,111500,3511126815,4480,4500,4500,4480,161
|
|
20231031,111400,3510404725,4485,4505,4505,4485,1819
|
|
20231031,111300,3502227530,4510,4510,4510,4510,2
|
|
20231031,111200,3502218510,4510,4510,4510,4510,227
|
|
20231031,111100,3501194740,4510,4515,4515,4510,113
|
|
20231031,111000,3500685060,4505,4505,4505,4505,20
|
|
20231031,110900,3500594960,4505,4515,4515,4505,11
|
|
20231031,110800,3500545395,4500,4510,4515,4500,2338
|
|
20231031,110700,3489999545,4505,4520,4520,4505,1320
|
|
20231031,110600,3484044510,4520,4545,4545,4520,370
|
|
20231031,110500,3482365225,4520,4535,4545,4520,2813
|
|
20231031,110400,3469642625,4545,4550,4550,4535,149
|
|
20231031,110300,3468966555,4545,4540,4555,4535,1928
|
|
20231031,110200,3460210875,4540,4540,4560,4540,4254
|
|
20231031,110100,3440855120,4545,4525,4545,4525,2344
|
|
20231031,110000,3430234935,4525,4515,4550,4515,1544
|
|
20231031,105900,3423216145,4535,4515,4535,4515,7547
|
|
20231031,105800,3389030500,4530,4520,4530,4520,309
|
|
20231031,105700,3387632580,4500,4520,4520,4500,1655
|
|
20231031,105600,3380175585,4520,4535,4535,4520,2102
|
|
20231031,105500,3370663510,4535,4515,4545,4510,5861
|
|
20231031,105400,3344129235,4510,4510,4510,4510,939
|
|
20231031,105300,3339894345,4510,4500,4510,4500,630
|
|
20231031,105200,3337053145,4510,4520,4520,4510,1712
|
|
20231031,105100,3329328425,4520,4500,4520,4500,740
|
|
20231031,105000,3325992280,4500,4500,4500,4500,96
|
|
20231031,104900,3325560280,4500,4490,4500,4490,2279
|
|
20231031,104800,3315322510,4490,4490,4495,4490,234
|
|
20231031,104700,3314271600,4490,4495,4500,4490,1108
|
|
20231031,104600,3309287230,4495,4495,4500,4495,233
|
|
20231031,104500,3308239890,4495,4485,4500,4485,1734
|
|
20231031,104400,3300446065,4485,4485,4485,4480,52
|
|
20231031,104300,3300213095,4485,4485,4490,4475,412
|
|
20231031,104200,3298366910,4485,4490,4490,4470,127
|
|
20231031,104100,3297798980,4490,4490,4490,4485,176
|
|
20231031,104000,3297008765,4485,4465,4485,4465,802
|
|
20231031,103900,3293419310,4460,4460,4460,4460,382
|
|
20231031,103800,3291715590,4465,4460,4465,4460,256
|
|
20231031,103700,3290573780,4455,4455,4455,4455,311
|
|
20231031,103600,3289188275,4455,4455,4455,4455,1087
|
|
20231031,103500,3284345690,4460,4450,4460,4450,1187
|
|
20231031,103400,3279063155,4450,4450,4450,4445,505
|
|
20231031,103300,3276816475,4455,4470,4470,4455,278
|
|
20231031,103200,3275577235,4470,4470,4470,4470,20
|
|
20231031,103100,3275487835,4470,4465,4470,4465,330
|
|
20231031,103000,3274012990,4465,4445,4465,4445,1082
|
|
20231031,102900,3269201625,4445,4440,4445,4430,213
|
|
20231031,102800,3268255935,4440,4440,4445,4435,2317
|
|
20231031,102700,3257962605,4450,4430,4450,4430,2845
|
|
20231031,102600,3245344600,4430,4420,4430,4420,1034
|
|
20231031,102500,3240769300,4420,4425,4430,4420,3816
|
|
20231031,102400,3223886260,4425,4440,4440,4425,3759
|
|
20231031,102300,3207224980,4440,4440,4440,4435,1592
|
|
20231031,102200,3200162270,4440,4455,4455,4440,354
|
|
20231031,102100,3198590460,4455,4455,4455,4440,541
|
|
20231031,102000,3196188080,4450,4435,4455,4435,1009
|
|
20231031,101900,3191702715,4435,4430,4440,4430,9636
|
|
20231031,101800,3148990230,4435,4455,4455,4435,8545
|
|
20231031,101700,3110987290,4450,4455,4455,4450,686
|
|
20231031,101600,3107933260,4455,4495,4495,4450,53991
|
|
20231031,101500,2866829005,4485,4510,4520,4485,5439
|
|
20231031,101400,2842335420,4495,4495,4510,4485,2368
|
|
20231031,101300,2831678110,4485,4510,4510,4480,1006
|
|
20231031,101200,2827154370,4500,4500,4510,4480,7828
|
|
20231031,101100,2791934425,4505,4520,4520,4505,257
|
|
20231031,101000,2790775830,4520,4515,4520,4510,357
|
|
20231031,100900,2789164415,4525,4520,4525,4520,28
|
|
20231031,100800,2789037760,4520,4525,4525,4520,473
|
|
20231031,100700,2786898300,4530,4515,4530,4515,472
|
|
20231031,100600,2784764505,4515,4495,4515,4495,835
|
|
20231031,100500,2781000895,4495,4495,4500,4495,2905
|
|
20231031,100400,2767934370,4490,4515,4515,4490,1977
|
|
20231031,100300,2759035150,4500,4515,4540,4500,4940
|
|
20231031,100200,2736749895,4510,4490,4510,4490,2180
|
|
20231031,100100,2726948920,4490,4485,4490,4485,409
|
|
20231031,100000,2725113785,4485,4480,4485,4475,1047
|
|
20231031,095900,2720425285,4475,4485,4485,4470,3543
|
|
20231031,095800,2704576485,4485,4480,4485,4480,1121
|
|
20231031,095700,2699551860,4480,4480,4480,4475,549
|
|
20231031,095600,2697094240,4485,4475,4485,4470,5684
|
|
20231031,095500,2671664720,4475,4500,4500,4475,7426
|
|
20231031,095400,2638394835,4490,4500,4505,4490,6093
|
|
20231031,095300,2610997625,4500,4510,4510,4500,995
|
|
20231031,095200,2606514670,4510,4520,4520,4505,587
|
|
20231031,095100,2603867130,4500,4550,4550,4500,5430
|
|
20231031,095000,2579393665,4535,4550,4555,4535,1174
|
|
20231031,094900,2574060345,4550,4540,4550,4535,4034
|
|
20231031,094800,2555710975,4540,4525,4545,4505,33822
|
|
20231031,094700,2403112100,4525,4550,4550,4520,2815
|
|
20231031,094600,2390353225,4550,4535,4550,4525,1172
|
|
20231031,094500,2385029345,4545,4550,4550,4535,503
|
|
20231031,094400,2382747615,4550,4550,4555,4545,1138
|
|
20231031,094300,2377568535,4555,4560,4570,4555,1713
|
|
20231031,094200,2369762865,4560,4600,4600,4560,1782
|
|
20231031,094100,2361619905,4605,4550,4610,4535,5335
|
|
20231031,094000,2337270750,4535,4580,4580,4535,3468
|
|
20231031,093900,2321459470,4580,4610,4625,4580,5300
|
|
20231031,093800,2297027020,4605,4565,4615,4565,12808
|
|
20231031,093700,2238119825,4570,4515,4570,4515,6397
|
|
20231031,093600,2209076105,4515,4515,4520,4505,2940
|
|
20231031,093500,2195816075,4515,4515,4520,4510,3033
|
|
20231031,093400,2182129995,4520,4505,4520,4505,1209
|
|
20231031,093300,2176671005,4505,4530,4535,4505,5023
|
|
20231031,093200,2153967295,4530,4540,4555,4525,1678
|
|
20231031,093100,2146363995,4540,4560,4560,4535,1632
|
|
20231031,093000,2138942585,4560,4560,4570,4555,5002
|
|
20231031,092900,2116120900,4565,4610,4610,4555,7838
|
|
20231031,092800,2080260675,4600,4620,4620,4565,17632
|
|
20231031,092700,1999106980,4620,4540,4620,4515,34553
|
|
20231031,092600,1840812395,4550,4515,4550,4510,22569
|
|
20231031,092500,1738429735,4510,4515,4530,4510,2544
|
|
20231031,092400,1726932665,4515,4470,4515,4470,6246
|
|
20231031,092300,1698894540,4470,4465,4470,4455,2592
|
|
20231031,092200,1687317245,4460,4440,4470,4440,5328
|
|
20231031,092100,1663588365,4435,4425,4440,4420,5088
|
|
20231031,092000,1641050590,4425,4440,4445,4425,6226
|
|
20231031,091900,1613445250,4440,4500,4500,4440,10802
|
|
20231031,091800,1565323480,4490,4565,4565,4490,31588
|
|
20231031,091700,1422416890,4565,4540,4575,4535,11499
|
|
20231031,091600,1369977045,4535,4590,4595,4535,16902
|
|
20231031,091500,1292855960,4590,4645,4665,4585,27533
|
|
20231031,091400,1165601135,4645,4580,4670,4580,41172
|
|
20231031,091300,974776560,4600,4580,4605,4560,19617
|
|
20231031,091200,884816545,4580,4530,4580,4530,14910
|
|
20231031,091100,816823105,4530,4555,4555,4510,5339
|
|
20231031,091000,792545250,4555,4500,4570,4500,19796
|
|
20231031,090900,702623920,4510,4485,4520,4485,8104
|
|
20231031,090800,666171605,4490,4510,4510,4485,4256
|
|
20231031,090700,647041665,4510,4490,4520,4485,4016
|
|
20231031,090600,628951945,4485,4435,4495,4435,11362
|
|
20231031,090500,578075440,4435,4425,4435,4420,5161
|
|
20231031,090400,555217645,4430,4435,4450,4410,9558
|
|
20231031,090300,512922110,4445,4560,4570,4435,26644
|
|
20231031,090200,392775450,4570,4465,4590,4440,42072
|
|
20231031,090100,202554820,4465,4375,4485,4350,29567
|
|
20231031,090000,71959780,4375,4375,4375,4345,15764
|