668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,200500,1247000830,6470,6470,6470,6470,2555
|
|
20231031,200400,1247000830,6470,6470,6470,6470,0
|
|
20231031,200300,1247000830,6470,6470,6470,6470,0
|
|
20231031,200200,1247000830,6470,6470,6470,6470,0
|
|
20231031,200100,1247000830,6470,6470,6470,6470,0
|
|
20231031,200000,1247000830,6470,6470,6470,6470,0
|
|
20231031,195900,1247000830,6470,6470,6470,6470,0
|
|
20231031,195800,1247000830,6470,6470,6470,6470,0
|
|
20231031,195700,1247000830,6470,6470,6470,6470,0
|
|
20231031,195600,1247000830,6470,6470,6470,6470,0
|
|
20231031,195500,1247000830,6470,6470,6470,6470,0
|
|
20231031,195400,1247000830,6470,6470,6470,6470,0
|
|
20231031,195300,1247000830,6470,6470,6470,6470,0
|
|
20231031,195200,1247000830,6470,6470,6470,6470,0
|
|
20231031,195100,1247000830,6470,6470,6470,6470,0
|
|
20231031,195000,1247000830,6470,6470,6470,6470,0
|
|
20231031,194900,1247000830,6470,6470,6470,6470,0
|
|
20231031,194800,1247000830,6470,6470,6470,6470,0
|
|
20231031,194700,1247000830,6470,6470,6470,6470,0
|
|
20231031,194600,1247000830,6470,6470,6470,6470,0
|
|
20231031,194500,1247000830,6470,6470,6470,6470,0
|
|
20231031,194400,1247000830,6470,6470,6470,6470,0
|
|
20231031,194300,1247000830,6470,6470,6470,6470,0
|
|
20231031,194200,1247000830,6470,6470,6470,6470,0
|
|
20231031,194100,1247000830,6470,6470,6470,6470,0
|
|
20231031,194000,1247000830,6470,6470,6470,6470,0
|
|
20231031,193900,1247000830,6470,6470,6470,6470,0
|
|
20231031,193800,1247000830,6470,6470,6470,6470,0
|
|
20231031,193700,1247000830,6470,6470,6470,6470,0
|
|
20231031,193600,1247000830,6470,6470,6470,6470,0
|
|
20231031,193500,1247000830,6470,6470,6470,6470,2555
|
|
20231031,193400,1247000830,6470,6470,6470,6470,0
|
|
20231031,193300,1247000830,6470,6470,6470,6470,0
|
|
20231031,193200,1247000830,6470,6470,6470,6470,0
|
|
20231031,193100,1247000830,6470,6470,6470,6470,0
|
|
20231031,193000,1247000830,6470,6470,6470,6470,0
|
|
20231031,192900,1247000830,6470,6470,6470,6470,0
|
|
20231031,192800,1247000830,6470,6470,6470,6470,0
|
|
20231031,192700,1247000830,6470,6470,6470,6470,0
|
|
20231031,192600,1247000830,6470,6470,6470,6470,0
|
|
20231031,192500,1247000830,6470,6470,6470,6470,0
|
|
20231031,192400,1247000830,6470,6470,6470,6470,0
|
|
20231031,192300,1247000830,6470,6470,6470,6470,0
|
|
20231031,192200,1247000830,6470,6470,6470,6470,0
|
|
20231031,192100,1247000830,6470,6470,6470,6470,0
|
|
20231031,192000,1247000830,6470,6470,6470,6470,0
|
|
20231031,191900,1247000830,6470,6470,6470,6470,0
|
|
20231031,191800,1247000830,6470,6470,6470,6470,0
|
|
20231031,191700,1247000830,6470,6470,6470,6470,0
|
|
20231031,191600,1247000830,6470,6470,6470,6470,0
|
|
20231031,191500,1247000830,6470,6470,6470,6470,0
|
|
20231031,191400,1247000830,6470,6470,6470,6470,0
|
|
20231031,191300,1247000830,6470,6470,6470,6470,0
|
|
20231031,191200,1247000830,6470,6470,6470,6470,0
|
|
20231031,191100,1247000830,6470,6470,6470,6470,0
|
|
20231031,191000,1247000830,6470,6470,6470,6470,0
|
|
20231031,190900,1247000830,6470,6470,6470,6470,0
|
|
20231031,190800,1247000830,6470,6470,6470,6470,0
|
|
20231031,190700,1247000830,6470,6470,6470,6470,0
|
|
20231031,190600,1247000830,6470,6470,6470,6470,0
|
|
20231031,190500,1247000830,6470,6470,6470,6470,2555
|
|
20231031,190400,1247000830,6470,6470,6470,6470,0
|
|
20231031,190300,1247000830,6470,6470,6470,6470,0
|
|
20231031,190200,1247000830,6470,6470,6470,6470,0
|
|
20231031,190100,1247000830,6470,6470,6470,6470,0
|
|
20231031,190000,1247000830,6470,6470,6470,6470,0
|
|
20231031,185900,1247000830,6470,6470,6470,6470,0
|
|
20231031,185800,1247000830,6470,6470,6470,6470,0
|
|
20231031,185700,1247000830,6470,6470,6470,6470,0
|
|
20231031,185600,1247000830,6470,6470,6470,6470,0
|
|
20231031,185500,1247000830,6470,6470,6470,6470,0
|
|
20231031,185400,1247000830,6470,6470,6470,6470,0
|
|
20231031,185300,1247000830,6470,6470,6470,6470,0
|
|
20231031,185200,1247000830,6470,6470,6470,6470,0
|
|
20231031,185100,1247000830,6470,6470,6470,6470,0
|
|
20231031,185000,1247000830,6470,6470,6470,6470,0
|
|
20231031,184900,1247000830,6470,6470,6470,6470,0
|
|
20231031,184800,1247000830,6470,6470,6470,6470,0
|
|
20231031,184700,1247000830,6470,6470,6470,6470,0
|
|
20231031,184600,1247000830,6470,6470,6470,6470,0
|
|
20231031,184500,1247000830,6470,6470,6470,6470,0
|
|
20231031,184400,1247000830,6470,6470,6470,6470,0
|
|
20231031,184300,1247000830,6470,6470,6470,6470,0
|
|
20231031,184200,1247000830,6470,6470,6470,6470,0
|
|
20231031,184100,1247000830,6470,6470,6470,6470,0
|
|
20231031,184000,1247000830,6470,6470,6470,6470,0
|
|
20231031,183900,1247000830,6470,6470,6470,6470,0
|
|
20231031,183800,1247000830,6470,6470,6470,6470,0
|
|
20231031,183700,1247000830,6470,6470,6470,6470,0
|
|
20231031,183600,1247000830,6470,6470,6470,6470,0
|
|
20231031,183500,1247000830,6470,6470,6470,6470,2555
|
|
20231031,183400,1247000830,6470,6470,6470,6470,0
|
|
20231031,183300,1247000830,6470,6470,6470,6470,0
|
|
20231031,183200,1247000830,6470,6470,6470,6470,0
|
|
20231031,183100,1247000830,6470,6470,6470,6470,0
|
|
20231031,183000,1247000830,6470,6470,6470,6470,0
|
|
20231031,182900,1247000830,6470,6470,6470,6470,0
|
|
20231031,182800,1247000830,6470,6470,6470,6470,0
|
|
20231031,182700,1247000830,6470,6470,6470,6470,0
|
|
20231031,182600,1247000830,6470,6470,6470,6470,0
|
|
20231031,182500,1247000830,6470,6470,6470,6470,0
|
|
20231031,182400,1247000830,6470,6470,6470,6470,0
|
|
20231031,182300,1247000830,6470,6470,6470,6470,0
|
|
20231031,182200,1247000830,6470,6470,6470,6470,0
|
|
20231031,182100,1247000830,6470,6470,6470,6470,0
|
|
20231031,182000,1247000830,6470,6470,6470,6470,0
|
|
20231031,181900,1247000830,6470,6470,6470,6470,0
|
|
20231031,181800,1247000830,6470,6470,6470,6470,0
|
|
20231031,181700,1247000830,6470,6470,6470,6470,0
|
|
20231031,181600,1247000830,6470,6470,6470,6470,0
|
|
20231031,181500,1247000830,6470,6470,6470,6470,0
|
|
20231031,181400,1247000830,6470,6470,6470,6470,0
|
|
20231031,181300,1247000830,6470,6470,6470,6470,0
|
|
20231031,181200,1247000830,6470,6470,6470,6470,0
|
|
20231031,181100,1247000830,6470,6470,6470,6470,0
|
|
20231031,181000,1247000830,6470,6470,6470,6470,0
|
|
20231031,180900,1247000830,6470,6470,6470,6470,0
|
|
20231031,180800,1247000830,6470,6470,6470,6470,0
|
|
20231031,180700,1247000830,6470,6470,6470,6470,0
|
|
20231031,180600,1247000830,6470,6470,6470,6470,0
|
|
20231031,180500,1247000830,6470,6470,6470,6470,2555
|
|
20231031,180400,1247000830,6470,6470,6470,6470,0
|
|
20231031,180300,1247000830,6470,6470,6470,6470,0
|
|
20231031,180200,1247000830,6470,6470,6470,6470,0
|
|
20231031,180100,1247000830,6470,6470,6470,6470,0
|
|
20231031,180000,1247000830,6470,6470,6470,6470,0
|
|
20231031,175900,1247000830,6470,6470,6470,6470,0
|
|
20231031,175800,1247000830,6470,6470,6470,6470,0
|
|
20231031,175700,1247000830,6470,6470,6470,6470,0
|
|
20231031,175600,1247000830,6470,6470,6470,6470,0
|
|
20231031,175500,1247000830,6470,6470,6470,6470,0
|
|
20231031,175400,1247000830,6470,6470,6470,6470,0
|
|
20231031,175300,1247000830,6470,6470,6470,6470,0
|
|
20231031,175200,1247000830,6470,6470,6470,6470,0
|
|
20231031,175100,1247000830,6470,6470,6470,6470,0
|
|
20231031,175000,1247000830,6470,6470,6470,6470,0
|
|
20231031,174900,1247000830,6470,6470,6470,6470,0
|
|
20231031,174800,1247000830,6470,6470,6470,6470,0
|
|
20231031,174700,1247000830,6470,6470,6470,6470,0
|
|
20231031,174600,1247000830,6470,6470,6470,6470,0
|
|
20231031,174500,1247000830,6470,6470,6470,6470,0
|
|
20231031,174400,1247000830,6470,6470,6470,6470,0
|
|
20231031,174300,1247000830,6470,6470,6470,6470,0
|
|
20231031,174200,1247000830,6470,6470,6470,6470,0
|
|
20231031,174100,1247000830,6470,6470,6470,6470,0
|
|
20231031,174000,1247000830,6470,6470,6470,6470,0
|
|
20231031,173900,1247000830,6470,6470,6470,6470,0
|
|
20231031,173800,1247000830,6470,6470,6470,6470,0
|
|
20231031,173700,1247000830,6470,6470,6470,6470,0
|
|
20231031,173600,1247000830,6470,6470,6470,6470,0
|
|
20231031,173500,1247000830,6470,6470,6470,6470,2555
|
|
20231031,173400,1247000830,6470,6470,6470,6470,0
|
|
20231031,173300,1247000830,6470,6470,6470,6470,0
|
|
20231031,173200,1247000830,6470,6470,6470,6470,0
|
|
20231031,173100,1247000830,6470,6470,6470,6470,0
|
|
20231031,173000,1247000830,6470,6470,6470,6470,0
|
|
20231031,172900,1247000830,6470,6470,6470,6470,0
|
|
20231031,172800,1247000830,6470,6470,6470,6470,0
|
|
20231031,172700,1247000830,6470,6470,6470,6470,0
|
|
20231031,172600,1247000830,6470,6470,6470,6470,0
|
|
20231031,172500,1247000830,6470,6470,6470,6470,0
|
|
20231031,172400,1247000830,6470,6470,6470,6470,0
|
|
20231031,172300,1247000830,6470,6470,6470,6470,0
|
|
20231031,172200,1247000830,6470,6470,6470,6470,0
|
|
20231031,172100,1247000830,6470,6470,6470,6470,0
|
|
20231031,172000,1247000830,6470,6470,6470,6470,0
|
|
20231031,171900,1247000830,6470,6470,6470,6470,0
|
|
20231031,171800,1247000830,6470,6470,6470,6470,0
|
|
20231031,171700,1247000830,6470,6470,6470,6470,0
|
|
20231031,171600,1247000830,6470,6470,6470,6470,0
|
|
20231031,171500,1247000830,6470,6470,6470,6470,0
|
|
20231031,171400,1247000830,6470,6470,6470,6470,0
|
|
20231031,171300,1247000830,6470,6470,6470,6470,0
|
|
20231031,171200,1247000830,6470,6470,6470,6470,0
|
|
20231031,171100,1247000830,6470,6470,6470,6470,0
|
|
20231031,171000,1247000830,6470,6470,6470,6470,0
|
|
20231031,170900,1247000830,6470,6470,6470,6470,0
|
|
20231031,170800,1247000830,6470,6470,6470,6470,0
|
|
20231031,170700,1247000830,6470,6470,6470,6470,0
|
|
20231031,170600,1247000830,6470,6470,6470,6470,0
|
|
20231031,170500,1247000830,6470,6470,6470,6470,2555
|
|
20231031,170400,1247000830,6470,6470,6470,6470,0
|
|
20231031,170300,1247000830,6470,6470,6470,6470,0
|
|
20231031,170200,1247000830,6470,6470,6470,6470,0
|
|
20231031,170100,1247000830,6470,6470,6470,6470,0
|
|
20231031,170000,1247000830,6470,6470,6470,6470,0
|
|
20231031,165900,1247000830,6470,6470,6470,6470,0
|
|
20231031,165800,1247000830,6470,6470,6470,6470,0
|
|
20231031,165700,1247000830,6470,6470,6470,6470,0
|
|
20231031,165600,1247000830,6470,6470,6470,6470,0
|
|
20231031,165500,1247000830,6470,6470,6470,6470,0
|
|
20231031,165400,1247000830,6470,6470,6470,6470,0
|
|
20231031,165300,1247000830,6470,6470,6470,6470,0
|
|
20231031,165200,1247000830,6470,6470,6470,6470,0
|
|
20231031,165100,1247000830,6470,6470,6470,6470,0
|
|
20231031,165000,1247000830,6470,6470,6470,6470,0
|
|
20231031,164900,1247000830,6470,6470,6470,6470,0
|
|
20231031,164800,1247000830,6470,6470,6470,6470,0
|
|
20231031,164700,1247000830,6470,6470,6470,6470,0
|
|
20231031,164600,1247000830,6470,6470,6470,6470,0
|
|
20231031,164500,1247000830,6470,6470,6470,6470,0
|
|
20231031,164400,1247000830,6470,6470,6470,6470,0
|
|
20231031,164300,1247000830,6470,6470,6470,6470,0
|
|
20231031,164200,1247000830,6470,6470,6470,6470,0
|
|
20231031,164100,1247000830,6470,6470,6470,6470,0
|
|
20231031,164000,1247000830,6470,6470,6470,6470,0
|
|
20231031,163900,1247000830,6470,6470,6470,6470,0
|
|
20231031,163800,1247000830,6470,6470,6470,6470,0
|
|
20231031,163700,1247000830,6470,6470,6470,6470,0
|
|
20231031,163600,1247000830,6470,6470,6470,6470,0
|
|
20231031,163500,1247000830,6470,6470,6470,6470,2555
|
|
20231031,163400,1247000830,6470,6470,6470,6470,0
|
|
20231031,163300,1247000830,6470,6470,6470,6470,0
|
|
20231031,163200,1247000830,6470,6470,6470,6470,0
|
|
20231031,163100,1247000830,6470,6470,6470,6470,0
|
|
20231031,163000,1247000830,6470,6470,6470,6470,0
|
|
20231031,162900,1247000830,6470,6470,6470,6470,0
|
|
20231031,162800,1247000830,6470,6470,6470,6470,0
|
|
20231031,162700,1247000830,6470,6470,6470,6470,0
|
|
20231031,162600,1247000830,6470,6470,6470,6470,0
|
|
20231031,162500,1247000830,6470,6470,6470,6470,0
|
|
20231031,162400,1247000830,6470,6470,6470,6470,0
|
|
20231031,162300,1247000830,6470,6470,6470,6470,0
|
|
20231031,162200,1247000830,6470,6470,6470,6470,0
|
|
20231031,162100,1247000830,6470,6470,6470,6470,0
|
|
20231031,162000,1247000830,6470,6470,6470,6470,0
|
|
20231031,161900,1247000830,6470,6470,6470,6470,0
|
|
20231031,161800,1247000830,6470,6470,6470,6470,0
|
|
20231031,161700,1247000830,6470,6470,6470,6470,0
|
|
20231031,161600,1247000830,6470,6470,6470,6470,0
|
|
20231031,161500,1247000830,6470,6470,6470,6470,0
|
|
20231031,161400,1247000830,6470,6470,6470,6470,0
|
|
20231031,161300,1247000830,6470,6470,6470,6470,0
|
|
20231031,161200,1247000830,6470,6470,6470,6470,0
|
|
20231031,161100,1247000830,6470,6470,6470,6470,0
|
|
20231031,161000,1247000830,6470,6470,6470,6470,0
|
|
20231031,160900,1247000830,6470,6470,6470,6470,0
|
|
20231031,160800,1247000830,6470,6470,6470,6470,0
|
|
20231031,160700,1247000830,6470,6470,6470,6470,0
|
|
20231031,160600,1247000830,6470,6470,6470,6470,0
|
|
20231031,160500,1247000830,6470,6470,6470,6470,2555
|
|
20231031,160400,1247000830,6470,6470,6470,6470,0
|
|
20231031,160300,1247000830,6470,6470,6470,6470,0
|
|
20231031,160200,1247000830,6470,6470,6470,6470,0
|
|
20231031,160100,1247000830,6470,6470,6470,6470,0
|
|
20231031,160000,1247000830,6470,6470,6470,6470,0
|
|
20231031,155900,1247000830,6470,6470,6470,6470,0
|
|
20231031,155800,1247000830,6470,6470,6470,6470,0
|
|
20231031,155700,1247000830,6470,6470,6470,6470,0
|
|
20231031,155600,1247000830,6470,6470,6470,6470,0
|
|
20231031,155500,1247000830,6470,6470,6470,6470,0
|
|
20231031,155400,1247000830,6470,6470,6470,6470,0
|
|
20231031,155300,1247000830,6470,6470,6470,6470,0
|
|
20231031,155200,1247000830,6470,6470,6470,6470,0
|
|
20231031,155100,1247000830,6470,6470,6470,6470,0
|
|
20231031,155000,1247000830,6470,6470,6470,6470,0
|
|
20231031,154900,1247000830,6470,6470,6470,6470,0
|
|
20231031,154800,1247000830,6470,6470,6470,6470,0
|
|
20231031,154700,1247000830,6470,6470,6470,6470,0
|
|
20231031,154600,1247000830,6470,6470,6470,6470,0
|
|
20231031,154500,1247000830,6470,6470,6470,6470,0
|
|
20231031,154400,1247000830,6470,6470,6470,6470,0
|
|
20231031,154300,1247000830,6470,6470,6470,6470,0
|
|
20231031,154200,1247000830,6470,6470,6470,6470,0
|
|
20231031,154100,1247000830,6470,6470,6470,6470,0
|
|
20231031,154000,1247000830,6470,6470,6470,6470,0
|
|
20231031,153900,1247000830,6470,6470,6470,6470,0
|
|
20231031,153800,1247000830,6470,6470,6470,6470,0
|
|
20231031,153700,1247000830,6470,6470,6470,6470,0
|
|
20231031,153600,1247000830,6470,6470,6470,6470,0
|
|
20231031,153500,1247000830,6470,6470,6470,6470,2555
|
|
20231031,153400,1247000830,6470,6470,6470,6470,0
|
|
20231031,153300,1247000830,6470,6470,6470,6470,0
|
|
20231031,153200,1247000830,6470,6470,6470,6470,0
|
|
20231031,153100,1247000830,6470,6470,6470,6470,0
|
|
20231031,153000,1247000830,6470,6470,6470,6470,2555
|
|
20231031,152900,1230469980,6470,6470,6470,6470,0
|
|
20231031,152800,1230469980,6470,6470,6470,6470,0
|
|
20231031,152700,1230469980,6470,6470,6470,6470,0
|
|
20231031,152600,1230469980,6470,6470,6470,6470,0
|
|
20231031,152500,1230469980,6470,6470,6470,6470,0
|
|
20231031,152400,1230469980,6470,6470,6470,6470,0
|
|
20231031,152300,1230469980,6470,6470,6470,6470,0
|
|
20231031,152200,1230469980,6470,6470,6470,6470,0
|
|
20231031,152100,1230469980,6470,6470,6470,6470,0
|
|
20231031,152000,1230469980,6470,6470,6470,6470,0
|
|
20231031,151900,1230469980,6470,6470,6470,6460,207
|
|
20231031,151800,1229131290,6480,6480,6480,6470,12
|
|
20231031,151700,1229053540,6480,6470,6480,6470,39
|
|
20231031,151600,1228801060,6470,6480,6480,6450,127
|
|
20231031,151500,1227981270,6470,6480,6480,6470,227
|
|
20231031,151400,1226512420,6480,6480,6480,6480,122
|
|
20231031,151300,1225721860,6480,6500,6500,6470,503
|
|
20231031,151200,1222462030,6500,6450,6500,6450,822
|
|
20231031,151100,1217154040,6450,6460,6460,6450,27
|
|
20231031,151000,1216979790,6460,6460,6480,6450,334
|
|
20231031,150900,1214822170,6480,6490,6490,6460,214
|
|
20231031,150800,1213436720,6470,6470,6470,6470,103
|
|
20231031,150700,1212770310,6470,6460,6470,6450,29
|
|
20231031,150600,1212582980,6460,6480,6490,6460,76
|
|
20231031,150500,1212091470,6460,6470,6470,6460,92
|
|
20231031,150400,1211496300,6470,6490,6500,6470,2053
|
|
20231031,150300,1198172310,6480,6510,6510,6480,361
|
|
20231031,150200,1195832340,6480,6520,6520,6480,105
|
|
20231031,150100,1195151020,6480,6480,6480,6480,17
|
|
20231031,150000,1195040860,6530,6520,6540,6520,533
|
|
20231031,145900,1191562840,6520,6520,6520,6520,23
|
|
20231031,145800,1191412880,6520,6510,6520,6510,22
|
|
20231031,145700,1191269600,6520,6520,6520,6520,22
|
|
20231031,145600,1191126160,6520,6520,6520,6480,203
|
|
20231031,145500,1189806340,6510,6440,6520,6430,7874
|
|
20231031,145400,1138859590,6430,6430,6440,6430,470
|
|
20231031,145300,1135837480,6440,6420,6440,6420,1151
|
|
20231031,145200,1128435040,6440,6430,6440,6430,2071
|
|
20231031,145100,1115118500,6440,6450,6450,6440,422
|
|
20231031,145000,1112400750,6450,6440,6450,6440,224
|
|
20231031,144900,1110957950,6450,6450,6450,6440,196
|
|
20231031,144800,1109694450,6450,6450,6450,6450,41
|
|
20231031,144700,1109430000,6450,6460,6460,6450,46
|
|
20231031,144600,1109133050,6460,6460,6460,6450,77
|
|
20231031,144500,1108635640,6460,6450,6460,6450,460
|
|
20231031,144400,1105668440,6450,6440,6450,6440,125
|
|
20231031,144300,1104862210,6450,6430,6450,6430,77
|
|
20231031,144200,1104366920,6430,6430,6430,6430,22
|
|
20231031,144100,1104225460,6430,6430,6430,6420,471
|
|
20231031,144000,1101201390,6430,6440,6450,6430,568
|
|
20231031,143900,1097547320,6440,6440,6440,6440,143
|
|
20231031,143800,1096626400,6440,6430,6440,6430,397
|
|
20231031,143700,1094073680,6440,6440,6440,6440,205
|
|
20231031,143600,1092753480,6440,6440,6440,6440,203
|
|
20231031,143500,1091446160,6440,6440,6440,6440,3
|
|
20231031,143400,1091426840,6440,6440,6440,6440,32
|
|
20231031,143300,1091220760,6400,6440,6440,6400,23
|
|
20231031,143200,1091072680,6440,6430,6440,6430,382
|
|
20231031,143100,1088616390,6440,6440,6440,6440,22
|
|
20231031,143000,1088474710,6440,6440,6440,6440,548
|
|
20231031,142900,1084945590,6430,6430,6440,6390,735
|
|
20231031,142800,1080224320,6430,6400,6430,6400,235
|
|
20231031,142700,1078714220,6430,6380,6430,6380,95
|
|
20231031,142600,1078107620,6390,6440,6440,6390,4659
|
|
20231031,142500,1048293710,6440,6430,6440,6430,600
|
|
20231031,142400,1044430710,6430,6430,6430,6430,70
|
|
20231031,142300,1043980610,6430,6440,6440,6430,680
|
|
20231031,142200,1039606410,6440,6430,6440,6430,626
|
|
20231031,142100,1035580270,6440,6430,6440,6420,168
|
|
20231031,142000,1034501010,6430,6400,6430,6390,1434
|
|
20231031,141900,1025311420,6410,6380,6410,6380,37
|
|
20231031,141800,1025074370,6410,6360,6410,6360,38
|
|
20231031,141700,1024831040,6370,6390,6390,6310,11420
|
|
20231031,141600,952328690,6370,6450,6450,6370,4376
|
|
20231031,141500,924277370,6420,6420,6420,6420,0
|
|
20231031,141400,924277370,6420,6420,6420,6420,203
|
|
20231031,141300,922974110,6450,6450,6450,6450,22
|
|
20231031,141200,922832210,6450,6450,6450,6450,221
|
|
20231031,141100,921406760,6450,6440,6450,6440,20
|
|
20231031,141000,921277930,6410,6440,6440,6410,325
|
|
20231031,140900,919192660,6440,6440,6440,6440,0
|
|
20231031,140800,919192660,6440,6420,6440,6390,1728
|
|
20231031,140700,908142560,6390,6440,6440,6390,7833
|
|
20231031,140600,857928000,6440,6460,6460,6440,328
|
|
20231031,140500,855812410,6460,6470,6470,6460,38
|
|
20231031,140400,855566710,6470,6470,6470,6470,0
|
|
20231031,140300,855566710,6470,6470,6470,6470,23
|
|
20231031,140200,855417900,6470,6480,6480,6470,23
|
|
20231031,140100,855269080,6470,6470,6470,6470,21
|
|
20231031,140000,855133210,6470,6480,6480,6470,5348
|
|
20231031,135900,820478980,6480,6470,6480,6430,7958
|
|
20231031,135800,769117820,6470,6470,6470,6470,160
|
|
20231031,135700,768082620,6480,6480,6480,6480,92
|
|
20231031,135600,767486460,6480,6480,6480,6480,145
|
|
20231031,135500,766546860,6480,6480,6480,6480,22
|
|
20231031,135400,766404300,6470,6470,6470,6470,117
|
|
20231031,135300,765647310,6460,6470,6470,6460,1474
|
|
20231031,135200,756117340,6480,6480,6480,6480,54
|
|
20231031,135100,755767420,6490,6480,6490,6480,32
|
|
20231031,135000,755559840,6480,6480,6480,6480,22
|
|
20231031,134900,755417280,6470,6470,6470,6470,0
|
|
20231031,134800,755417280,6470,6470,6470,6470,1825
|
|
20231031,134700,743609530,6470,6470,6470,6470,300
|
|
20231031,134600,741668530,6490,6490,6500,6490,104
|
|
20231031,134500,740993350,6490,6490,6490,6490,20
|
|
20231031,134400,740863550,6480,6490,6490,6480,313
|
|
20231031,134300,738835090,6490,6490,6490,6490,22
|
|
20231031,134200,738692310,6500,6500,6500,6500,122
|
|
20231031,134100,737899310,6500,6500,6500,6500,22
|
|
20231031,134000,737756310,6500,6490,6500,6490,22
|
|
20231031,133900,737613330,6500,6500,6500,6500,23
|
|
20231031,133800,737463830,6500,6500,6500,6500,3
|
|
20231031,133700,737444330,6500,6500,6500,6500,22
|
|
20231031,133600,737301330,6500,6500,6500,6500,24
|
|
20231031,133500,737145330,6500,6490,6500,6490,64
|
|
20231031,133400,736729960,6490,6480,6490,6480,71
|
|
20231031,133300,736269740,6480,6480,6490,6480,580
|
|
20231031,133200,732507240,6490,6490,6490,6490,42
|
|
20231031,133100,732234660,6490,6490,6490,6490,23
|
|
20231031,133000,732085390,6490,6490,6490,6490,22
|
|
20231031,132900,731942610,6490,6490,6490,6490,32
|
|
20231031,132800,731734930,6490,6490,6490,6490,0
|
|
20231031,132700,731734930,6490,6490,6490,6490,44
|
|
20231031,132600,731449370,6500,6500,6500,6500,42
|
|
20231031,132500,731176370,6490,6480,6490,6480,12
|
|
20231031,132400,731098510,6470,6500,6500,6470,228
|
|
20231031,132300,729622660,6470,6470,6470,6470,0
|
|
20231031,132200,729622660,6470,6490,6490,6470,1425
|
|
20231031,132100,720388650,6490,6490,6490,6490,22
|
|
20231031,132000,720245870,6490,6490,6490,6490,22
|
|
20231031,131900,720103090,6490,6500,6500,6490,122
|
|
20231031,131800,719311090,6490,6490,6490,6490,22
|
|
20231031,131700,719168310,6500,6490,6500,6490,172
|
|
20231031,131600,718051810,6480,6490,6490,6480,43
|
|
20231031,131500,717772940,6480,6480,6480,6480,7
|
|
20231031,131400,717727580,6490,6500,6500,6490,1629
|
|
20231031,131300,707152090,6500,6510,6510,6500,59
|
|
20231031,131200,706768580,6510,6510,6510,6510,22
|
|
20231031,131100,706625360,6510,6510,6510,6510,44
|
|
20231031,131000,706338920,6510,6510,6510,6510,22
|
|
20231031,130900,706195700,6500,6500,6500,6500,0
|
|
20231031,130800,706195700,6500,6510,6510,6500,513
|
|
20231031,130700,702860740,6510,6510,6510,6510,0
|
|
20231031,130600,702860740,6510,6500,6510,6500,33
|
|
20231031,130500,702646020,6500,6500,6500,6500,59
|
|
20231031,130400,702262520,6500,6500,6500,6500,122
|
|
20231031,130300,701469520,6500,6500,6500,6500,104
|
|
20231031,130200,700793520,6510,6510,6510,6510,0
|
|
20231031,130100,700793520,6510,6510,6510,6510,22
|
|
20231031,130000,700650300,6470,6470,6470,6470,0
|
|
20231031,125900,700650300,6470,6490,6490,6470,297
|
|
20231031,125800,698726220,6490,6520,6520,6490,94
|
|
20231031,125700,698114840,6520,6520,6520,6520,0
|
|
20231031,125600,698114840,6520,6520,6520,6480,24
|
|
20231031,125500,697958400,6470,6470,6470,6470,0
|
|
20231031,125400,697958400,6470,6490,6490,6470,5104
|
|
20231031,125300,664912790,6490,6510,6510,6490,517
|
|
20231031,125200,661557000,6500,6500,6500,6500,85
|
|
20231031,125100,661004500,6500,6490,6500,6490,22
|
|
20231031,125000,660861510,6500,6500,6500,6500,48
|
|
20231031,124900,660549510,6480,6480,6480,6480,1
|
|
20231031,124800,660543030,6480,6500,6500,6480,1056
|
|
20231031,124700,653689480,6490,6490,6490,6490,315
|
|
20231031,124600,651645130,6490,6490,6490,6480,29
|
|
20231031,124500,651456980,6500,6500,6500,6500,122
|
|
20231031,124400,650663980,6480,6490,6490,6480,247
|
|
20231031,124300,649063320,6500,6500,6500,6500,30
|
|
20231031,124200,648868320,6500,6500,6500,6500,541
|
|
20231031,124100,645351820,6500,6500,6500,6500,0
|
|
20231031,124000,645351820,6500,6500,6500,6500,34
|
|
20231031,123900,645130820,6500,6500,6510,6500,833
|
|
20231031,123800,639715820,6510,6500,6510,6500,79
|
|
20231031,123700,639202150,6500,6500,6500,6500,52
|
|
20231031,123600,638864150,6500,6500,6500,6500,10
|
|
20231031,123500,638799150,6490,6490,6490,6490,32
|
|
20231031,123400,638591470,6480,6480,6480,6480,30
|
|
20231031,123300,638397070,6470,6470,6470,6470,87
|
|
20231031,123200,637834180,6470,6480,6480,6470,253
|
|
20231031,123100,636196500,6480,6480,6480,6480,1172
|
|
20231031,123000,628601940,6490,6490,6490,6490,22
|
|
20231031,122900,628459160,6490,6490,6490,6490,348
|
|
20231031,122800,626200640,6490,6490,6490,6490,136
|
|
20231031,122700,625318000,6490,6500,6500,6490,327
|
|
20231031,122600,623192900,6490,6490,6490,6490,1
|
|
20231031,122500,623186410,6490,6490,6490,6490,52
|
|
20231031,122400,622848930,6480,6480,6480,6480,77
|
|
20231031,122300,622349970,6470,6470,6470,6470,7
|
|
20231031,122200,622304680,6490,6500,6500,6490,45
|
|
20231031,122100,622012410,6490,6470,6490,6470,205
|
|
20231031,122000,620683980,6470,6470,6470,6470,342
|
|
20231031,121900,618471240,6470,6500,6500,6470,3023
|
|
20231031,121800,598889660,6490,6490,6490,6490,52
|
|
20231031,121700,598552180,6490,6500,6500,6490,1635
|
|
20231031,121600,587940910,6500,6510,6510,6500,2857
|
|
20231031,121500,569369070,6510,6510,6510,6510,72
|
|
20231031,121400,568900350,6510,6510,6510,6510,323
|
|
20231031,121300,566797620,6510,6510,6510,6510,2042
|
|
20231031,121200,553504200,6510,6530,6530,6510,432
|
|
20231031,121100,550691440,6530,6530,6530,6530,0
|
|
20231031,121000,550691440,6530,6520,6530,6520,265
|
|
20231031,120900,548963390,6520,6520,6520,6520,1106
|
|
20231031,120800,541752270,6520,6520,6520,6520,22
|
|
20231031,120700,541608830,6520,6520,6520,6520,24
|
|
20231031,120600,541452350,6520,6520,6520,6520,22
|
|
20231031,120500,541308910,6520,6530,6530,6520,758
|
|
20231031,120400,536366740,6530,6530,6530,6530,22
|
|
20231031,120300,536223080,6530,6530,6530,6530,45
|
|
20231031,120200,535929230,6530,6510,6530,6510,6
|
|
20231031,120100,535890070,6530,6510,6530,6510,520
|
|
20231031,120000,532504830,6510,6520,6520,6510,100
|
|
20231031,115900,531853630,6520,6520,6520,6520,32
|
|
20231031,115800,531644990,6520,6520,6520,6520,44
|
|
20231031,115700,531358110,6520,6500,6520,6500,31
|
|
20231031,115600,531156170,6520,6520,6520,6520,223
|
|
20231031,115500,529702210,6500,6500,6500,6500,0
|
|
20231031,115400,529702210,6500,6510,6510,6500,2065
|
|
20231031,115300,516264110,6530,6530,6530,6530,22
|
|
20231031,115200,516120450,6530,6530,6530,6530,22
|
|
20231031,115100,515976790,6530,6530,6530,6530,22
|
|
20231031,115000,515833130,6530,6530,6530,6530,10
|
|
20231031,114900,515767830,6530,6530,6530,6530,22
|
|
20231031,114800,515624170,6530,6520,6530,6520,862
|
|
20231031,114700,509998310,6520,6520,6520,6520,23
|
|
20231031,114600,509848350,6510,6510,6510,6510,154
|
|
20231031,114500,508845810,6510,6520,6520,6510,1726
|
|
20231031,114400,497600820,6520,6520,6520,6520,84
|
|
20231031,114300,497053140,6530,6520,6530,6520,107
|
|
20231031,114200,496355270,6530,6530,6530,6530,188
|
|
20231031,114100,495127630,6550,6550,6550,6550,22
|
|
20231031,114000,494983530,6550,6530,6550,6530,122
|
|
20231031,113900,494186540,6540,6540,6540,6540,45
|
|
20231031,113800,493892240,6540,6540,6540,6540,22
|
|
20231031,113700,493748360,6530,6530,6530,6530,0
|
|
20231031,113600,493748360,6530,6540,6540,6530,25
|
|
20231031,113500,493584890,6540,6550,6550,6540,23
|
|
20231031,113400,493434250,6550,6550,6550,6550,0
|
|
20231031,113300,493434250,6550,6550,6550,6550,22
|
|
20231031,113200,493290150,6550,6550,6550,6550,22
|
|
20231031,113100,493146050,6550,6550,6550,6550,46
|
|
20231031,113000,492844750,6550,6550,6550,6550,22
|
|
20231031,112900,492700650,6530,6530,6530,6530,0
|
|
20231031,112800,492700650,6530,6530,6530,6530,100
|
|
20231031,112700,492047650,6540,6540,6540,6540,44
|
|
20231031,112600,491759890,6540,6540,6540,6540,22
|
|
20231031,112500,491616010,6530,6520,6530,6520,200
|
|
20231031,112400,490311790,6520,6520,6520,6520,322
|
|
20231031,112300,488212350,6520,6520,6520,6520,47
|
|
20231031,112200,487905910,6530,6530,6530,6530,25
|
|
20231031,112100,487742660,6540,6540,6540,6540,44
|
|
20231031,112000,487454900,6540,6530,6540,6530,31
|
|
20231031,111900,487252200,6520,6530,6530,6520,21
|
|
20231031,111800,487115080,6530,6530,6530,6530,2
|
|
20231031,111700,487102020,6520,6520,6520,6520,2326
|
|
20231031,111600,471936500,6520,6520,6520,6520,0
|
|
20231031,111500,471936500,6520,6550,6550,6520,946
|
|
20231031,111400,465765550,6550,6550,6550,6550,0
|
|
20231031,111300,465765550,6550,6550,6550,6550,540
|
|
20231031,111200,462228550,6550,6550,6560,6550,232
|
|
20231031,111100,460707950,6550,6550,6550,6550,150
|
|
20231031,111000,459725450,6560,6560,6560,6560,45
|
|
20231031,110900,459430250,6560,6550,6560,6550,158
|
|
20231031,110800,458394570,6530,6530,6530,6530,110
|
|
20231031,110700,457676270,6530,6530,6530,6520,3996
|
|
20231031,110600,431582410,6550,6550,6550,6550,122
|
|
20231031,110500,430783310,6520,6540,6540,6520,990
|
|
20231031,110400,424319320,6560,6550,6560,6550,24
|
|
20231031,110300,424162100,6540,6530,6540,6530,352
|
|
20231031,110200,421861520,6530,6520,6530,6520,2
|
|
20231031,110100,421848470,6540,6540,6540,6540,22
|
|
20231031,110000,421704590,6540,6540,6540,6530,414
|
|
20231031,105900,418999080,6560,6560,6560,6560,45
|
|
20231031,105800,418703880,6560,6550,6560,6550,101
|
|
20231031,105700,418041650,6540,6540,6540,6540,0
|
|
20231031,105600,418041650,6540,6550,6550,6540,205
|
|
20231031,105500,416700730,6550,6550,6550,6550,44
|
|
20231031,105400,416412530,6550,6530,6550,6530,3
|
|
20231031,105300,416392900,6550,6550,6550,6530,554
|
|
20231031,105200,412770770,6550,6550,6550,6550,303
|
|
20231031,105100,410786120,6550,6520,6550,6520,96
|
|
20231031,105000,410159120,6520,6530,6530,6520,50
|
|
20231031,104900,409832820,6540,6540,6550,6540,45
|
|
20231031,104800,409538300,6540,6540,6540,6540,299
|
|
20231031,104700,407582840,6540,6540,6540,6540,18
|
|
20231031,104600,407465120,6530,6530,6530,6530,4
|
|
20231031,104500,407439000,6530,6530,6540,6530,46
|
|
20231031,104400,407138400,6540,6520,6540,6520,210
|
|
20231031,104300,405768760,6540,6540,6540,6540,0
|
|
20231031,104200,405768760,6540,6540,6540,6540,23
|
|
20231031,104100,405618340,6520,6520,6520,6520,1
|
|
20231031,104000,405611820,6540,6540,6540,6540,45
|
|
20231031,103900,405317520,6540,6500,6540,6500,3
|
|
20231031,103800,405297980,6510,6520,6540,6510,3504
|
|
20231031,103700,382479530,6530,6520,6530,6520,316
|
|
20231031,103600,380417050,6530,6520,6530,6520,26
|
|
20231031,103500,380247310,6520,6520,6520,6520,500
|
|
20231031,103400,376987310,6520,6520,6520,6510,304
|
|
20231031,103300,375005250,6520,6530,6530,6520,363
|
|
20231031,103200,372638270,6530,6530,6530,6530,0
|
|
20231031,103100,372638270,6530,6530,6530,6530,45
|
|
20231031,103000,372344420,6530,6510,6530,6510,22
|
|
20231031,102900,372200780,6530,6530,6530,6530,22
|
|
20231031,102800,372057120,6510,6510,6510,6510,0
|
|
20231031,102700,372057120,6510,6520,6520,6510,1728
|
|
20231031,102600,360804610,6520,6520,6520,6520,46
|
|
20231031,102500,360504690,6530,6520,6530,6520,33
|
|
20231031,102400,360289310,6520,6510,6520,6510,75
|
|
20231031,102300,359800840,6510,6510,6510,6510,1
|
|
20231031,102200,359794330,6500,6500,6500,6500,186
|
|
20231031,102100,358585330,6500,6500,6500,6500,620
|
|
20231031,102000,354555330,6500,6500,6500,6500,393
|
|
20231031,101900,352000830,6510,6510,6510,6500,988
|
|
20231031,101800,345572480,6510,6510,6510,6510,700
|
|
20231031,101700,341015480,6510,6520,6520,6510,337
|
|
20231031,101600,338820530,6530,6530,6530,6530,25
|
|
20231031,101500,338657280,6520,6510,6520,6510,1588
|
|
20231031,101400,328318180,6520,6520,6520,6520,2825
|
|
20231031,101300,309899180,6530,6550,6550,6530,2876
|
|
20231031,101200,291118460,6560,6550,6560,6540,54
|
|
20231031,101100,290765000,6550,6550,6550,6550,30
|
|
20231031,101000,290568500,6560,6560,6560,6560,51
|
|
20231031,100900,290233940,6560,6560,6560,6560,91
|
|
20231031,100800,289636980,6560,6550,6560,6520,2127
|
|
20231031,100700,275748010,6540,6550,6550,6540,72
|
|
20231031,100600,275276910,6560,6550,6560,6550,1022
|
|
20231031,100500,268582590,6530,6530,6530,6530,77
|
|
20231031,100400,268079780,6540,6540,6540,6540,49
|
|
20231031,100300,267759320,6540,6520,6540,6520,31
|
|
20231031,100200,267557140,6520,6530,6540,6520,145
|
|
20231031,100100,266609070,6530,6510,6530,6510,312
|
|
20231031,100000,264575420,6520,6520,6520,6520,559
|
|
20231031,095900,260930740,6520,6520,6520,6520,0
|
|
20231031,095800,260930740,6520,6520,6520,6520,500
|
|
20231031,095700,257670740,6540,6540,6540,6540,3
|
|
20231031,095600,257651120,6520,6520,6520,6520,0
|
|
20231031,095500,257651120,6520,6520,6520,6520,160
|
|
20231031,095400,256607920,6510,6520,6550,6510,2442
|
|
20231031,095300,240689690,6530,6530,6530,6530,413
|
|
20231031,095200,237992800,6530,6540,6540,6530,2683
|
|
20231031,095100,220472310,6540,6550,6550,6540,215
|
|
20231031,095000,219066070,6550,6550,6550,6550,81
|
|
20231031,094900,218535520,6550,6550,6550,6550,1
|
|
20231031,094800,218528970,6550,6560,6560,6540,3070
|
|
20231031,094700,198433780,6570,6560,6570,6550,985
|
|
20231031,094600,191982000,6570,6550,6570,6550,120
|
|
20231031,094500,191195600,6550,6550,6560,6540,1259
|
|
20231031,094400,182958360,6560,6560,6560,6560,54
|
|
20231031,094300,182604120,6550,6550,6550,6550,71
|
|
20231031,094200,182139070,6540,6560,6560,6540,1742
|
|
20231031,094100,170730780,6560,6580,6580,6560,2092
|
|
20231031,094000,156988850,6590,6600,6610,6580,1570
|
|
20231031,093900,146654780,6610,6610,6610,6600,10
|
|
20231031,093800,146588710,6610,6600,6610,6590,347
|
|
20231031,093700,144298510,6620,6610,6620,6610,2
|
|
20231031,093600,144285280,6600,6600,6600,6600,0
|
|
20231031,093500,144285280,6600,6600,6600,6600,161
|
|
20231031,093400,143222680,6630,6610,6630,6610,118
|
|
20231031,093300,142442480,6610,6630,6630,6610,202
|
|
20231031,093200,141103240,6630,6630,6630,6630,11
|
|
20231031,093100,141030310,6620,6600,6620,6600,705
|
|
20231031,093000,136377000,6590,6590,6590,6590,0
|
|
20231031,092900,136377000,6590,6590,6590,6590,2
|
|
20231031,092800,136363820,6580,6580,6580,6580,0
|
|
20231031,092700,136363820,6580,6580,6580,6580,10
|
|
20231031,092600,136298020,6580,6590,6600,6580,913
|
|
20231031,092500,130278930,6600,6600,6600,6600,53
|
|
20231031,092400,129929130,6600,6600,6600,6600,22
|
|
20231031,092300,129783930,6600,6600,6600,6600,60
|
|
20231031,092200,129387930,6590,6590,6590,6590,106
|
|
20231031,092100,128689390,6590,6570,6590,6570,1339
|
|
20231031,092000,119865410,6580,6580,6580,6580,755
|
|
20231031,091900,114897510,6590,6600,6600,6580,708
|
|
20231031,091800,110232260,6590,6600,6600,6590,50
|
|
20231031,091700,109902500,6590,6600,6600,6590,333
|
|
20231031,091600,107707920,6600,6580,6600,6580,422
|
|
20231031,091500,104924220,6580,6630,6630,6580,1397
|
|
20231031,091400,95698010,6650,6650,6650,6650,1
|
|
20231031,091300,95691360,6610,6640,6640,6610,402
|
|
20231031,091200,93030710,6650,6630,6650,6630,2070
|
|
20231031,091100,79274760,6610,6630,6630,6600,23
|
|
20231031,091000,79122700,6600,6600,6600,6600,232
|
|
20231031,090900,77591500,6600,6610,6620,6600,1105
|
|
20231031,090800,70287180,6610,6650,6650,6610,2881
|
|
20231031,090700,51199000,6650,6640,6650,6630,462
|
|
20231031,090600,48132920,6650,6650,6650,6650,24
|
|
20231031,090500,47973320,6650,6630,6650,6630,1207
|
|
20231031,090400,39956590,6630,6630,6630,6620,335
|
|
20231031,090300,37735590,6630,6640,6660,6630,873
|
|
20231031,090200,31935200,6650,6650,6650,6650,420
|
|
20231031,090100,29142200,6680,6630,6680,6630,280
|
|
20231031,090000,27278540,6630,6660,6670,6610,4111
|