676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,201300,560989065,3880,3880,3880,3880,1170
|
|
20231031,201200,560989065,3880,3880,3880,3880,0
|
|
20231031,201100,560989065,3880,3880,3880,3880,0
|
|
20231031,201000,560989065,3880,3880,3880,3880,0
|
|
20231031,200900,560989065,3880,3880,3880,3880,0
|
|
20231031,200800,560989065,3880,3880,3880,3880,0
|
|
20231031,200700,560989065,3880,3880,3880,3880,0
|
|
20231031,200600,560989065,3880,3880,3880,3880,0
|
|
20231031,200500,560989065,3880,3880,3880,3880,0
|
|
20231031,200400,560989065,3880,3880,3880,3880,0
|
|
20231031,200300,560989065,3880,3880,3880,3880,0
|
|
20231031,200200,560989065,3880,3880,3880,3880,0
|
|
20231031,200100,560989065,3880,3880,3880,3880,0
|
|
20231031,200000,560989065,3880,3880,3880,3880,0
|
|
20231031,195900,560989065,3880,3880,3880,3880,0
|
|
20231031,195800,560989065,3880,3880,3880,3880,0
|
|
20231031,195700,560989065,3880,3880,3880,3880,0
|
|
20231031,195600,560989065,3880,3880,3880,3880,0
|
|
20231031,195500,560989065,3880,3880,3880,3880,0
|
|
20231031,195400,560989065,3880,3880,3880,3880,0
|
|
20231031,195300,560989065,3880,3880,3880,3880,0
|
|
20231031,195200,560989065,3880,3880,3880,3880,0
|
|
20231031,195100,560989065,3880,3880,3880,3880,0
|
|
20231031,195000,560989065,3880,3880,3880,3880,0
|
|
20231031,194900,560989065,3880,3880,3880,3880,0
|
|
20231031,194800,560989065,3880,3880,3880,3880,0
|
|
20231031,194700,560989065,3880,3880,3880,3880,0
|
|
20231031,194600,560989065,3880,3880,3880,3880,0
|
|
20231031,194500,560989065,3880,3880,3880,3880,0
|
|
20231031,194400,560989065,3880,3880,3880,3880,0
|
|
20231031,194300,560989065,3880,3880,3880,3880,1170
|
|
20231031,194200,560989065,3880,3880,3880,3880,0
|
|
20231031,194100,560989065,3880,3880,3880,3880,0
|
|
20231031,194000,560989065,3880,3880,3880,3880,0
|
|
20231031,193900,560989065,3880,3880,3880,3880,0
|
|
20231031,193800,560989065,3880,3880,3880,3880,0
|
|
20231031,193700,560989065,3880,3880,3880,3880,0
|
|
20231031,193600,560989065,3880,3880,3880,3880,0
|
|
20231031,193500,560989065,3880,3880,3880,3880,0
|
|
20231031,193400,560989065,3880,3880,3880,3880,0
|
|
20231031,193300,560989065,3880,3880,3880,3880,0
|
|
20231031,193200,560989065,3880,3880,3880,3880,0
|
|
20231031,193100,560989065,3880,3880,3880,3880,0
|
|
20231031,193000,560989065,3880,3880,3880,3880,0
|
|
20231031,192900,560989065,3880,3880,3880,3880,0
|
|
20231031,192800,560989065,3880,3880,3880,3880,0
|
|
20231031,192700,560989065,3880,3880,3880,3880,0
|
|
20231031,192600,560989065,3880,3880,3880,3880,0
|
|
20231031,192500,560989065,3880,3880,3880,3880,0
|
|
20231031,192400,560989065,3880,3880,3880,3880,0
|
|
20231031,192300,560989065,3880,3880,3880,3880,0
|
|
20231031,192200,560989065,3880,3880,3880,3880,0
|
|
20231031,192100,560989065,3880,3880,3880,3880,0
|
|
20231031,192000,560989065,3880,3880,3880,3880,0
|
|
20231031,191900,560989065,3880,3880,3880,3880,0
|
|
20231031,191800,560989065,3880,3880,3880,3880,0
|
|
20231031,191700,560989065,3880,3880,3880,3880,0
|
|
20231031,191600,560989065,3880,3880,3880,3880,0
|
|
20231031,191500,560989065,3880,3880,3880,3880,0
|
|
20231031,191400,560989065,3880,3880,3880,3880,0
|
|
20231031,191300,560989065,3880,3880,3880,3880,1170
|
|
20231031,191200,560989065,3880,3880,3880,3880,0
|
|
20231031,191100,560989065,3880,3880,3880,3880,0
|
|
20231031,191000,560989065,3880,3880,3880,3880,0
|
|
20231031,190900,560989065,3880,3880,3880,3880,0
|
|
20231031,190800,560989065,3880,3880,3880,3880,0
|
|
20231031,190700,560989065,3880,3880,3880,3880,0
|
|
20231031,190600,560989065,3880,3880,3880,3880,0
|
|
20231031,190500,560989065,3880,3880,3880,3880,0
|
|
20231031,190400,560989065,3880,3880,3880,3880,0
|
|
20231031,190300,560989065,3880,3880,3880,3880,0
|
|
20231031,190200,560989065,3880,3880,3880,3880,0
|
|
20231031,190100,560989065,3880,3880,3880,3880,0
|
|
20231031,190000,560989065,3880,3880,3880,3880,0
|
|
20231031,185900,560989065,3880,3880,3880,3880,0
|
|
20231031,185800,560989065,3880,3880,3880,3880,0
|
|
20231031,185700,560989065,3880,3880,3880,3880,0
|
|
20231031,185600,560989065,3880,3880,3880,3880,0
|
|
20231031,185500,560989065,3880,3880,3880,3880,0
|
|
20231031,185400,560989065,3880,3880,3880,3880,0
|
|
20231031,185300,560989065,3880,3880,3880,3880,0
|
|
20231031,185200,560989065,3880,3880,3880,3880,0
|
|
20231031,185100,560989065,3880,3880,3880,3880,0
|
|
20231031,185000,560989065,3880,3880,3880,3880,0
|
|
20231031,184900,560989065,3880,3880,3880,3880,0
|
|
20231031,184800,560989065,3880,3880,3880,3880,0
|
|
20231031,184700,560989065,3880,3880,3880,3880,0
|
|
20231031,184600,560989065,3880,3880,3880,3880,0
|
|
20231031,184500,560989065,3880,3880,3880,3880,0
|
|
20231031,184400,560989065,3880,3880,3880,3880,0
|
|
20231031,184300,560989065,3880,3880,3880,3880,1170
|
|
20231031,184200,560989065,3880,3880,3880,3880,0
|
|
20231031,184100,560989065,3880,3880,3880,3880,0
|
|
20231031,184000,560989065,3880,3880,3880,3880,0
|
|
20231031,183900,560989065,3880,3880,3880,3880,0
|
|
20231031,183800,560989065,3880,3880,3880,3880,0
|
|
20231031,183700,560989065,3880,3880,3880,3880,0
|
|
20231031,183600,560989065,3880,3880,3880,3880,0
|
|
20231031,183500,560989065,3880,3880,3880,3880,0
|
|
20231031,183400,560989065,3880,3880,3880,3880,0
|
|
20231031,183300,560989065,3880,3880,3880,3880,0
|
|
20231031,183200,560989065,3880,3880,3880,3880,0
|
|
20231031,183100,560989065,3880,3880,3880,3880,0
|
|
20231031,183000,560989065,3880,3880,3880,3880,0
|
|
20231031,182900,560989065,3880,3880,3880,3880,0
|
|
20231031,182800,560989065,3880,3880,3880,3880,0
|
|
20231031,182700,560989065,3880,3880,3880,3880,0
|
|
20231031,182600,560989065,3880,3880,3880,3880,0
|
|
20231031,182500,560989065,3880,3880,3880,3880,0
|
|
20231031,182400,560989065,3880,3880,3880,3880,0
|
|
20231031,182300,560989065,3880,3880,3880,3880,0
|
|
20231031,182200,560989065,3880,3880,3880,3880,0
|
|
20231031,182100,560989065,3880,3880,3880,3880,0
|
|
20231031,182000,560989065,3880,3880,3880,3880,0
|
|
20231031,181900,560989065,3880,3880,3880,3880,0
|
|
20231031,181800,560989065,3880,3880,3880,3880,0
|
|
20231031,181700,560989065,3880,3880,3880,3880,0
|
|
20231031,181600,560989065,3880,3880,3880,3880,0
|
|
20231031,181500,560989065,3880,3880,3880,3880,0
|
|
20231031,181400,560989065,3880,3880,3880,3880,0
|
|
20231031,181300,560989065,3880,3880,3880,3880,1170
|
|
20231031,181200,560989065,3880,3880,3880,3880,0
|
|
20231031,181100,560989065,3880,3880,3880,3880,0
|
|
20231031,181000,560989065,3880,3880,3880,3880,0
|
|
20231031,180900,560989065,3880,3880,3880,3880,0
|
|
20231031,180800,560989065,3880,3880,3880,3880,0
|
|
20231031,180700,560989065,3880,3880,3880,3880,0
|
|
20231031,180600,560989065,3880,3880,3880,3880,0
|
|
20231031,180500,560989065,3880,3880,3880,3880,0
|
|
20231031,180400,560989065,3880,3880,3880,3880,0
|
|
20231031,180300,560989065,3880,3880,3880,3880,0
|
|
20231031,180200,560989065,3880,3880,3880,3880,0
|
|
20231031,180100,560989065,3880,3880,3880,3880,0
|
|
20231031,180000,560989065,3880,3880,3880,3880,0
|
|
20231031,175900,560989065,3880,3880,3880,3880,0
|
|
20231031,175800,560989065,3880,3880,3880,3880,0
|
|
20231031,175700,560989065,3880,3880,3880,3880,0
|
|
20231031,175600,560989065,3880,3880,3880,3880,0
|
|
20231031,175500,560989065,3880,3880,3880,3880,0
|
|
20231031,175400,560989065,3880,3880,3880,3880,0
|
|
20231031,175300,560989065,3880,3880,3880,3880,0
|
|
20231031,175200,560989065,3880,3880,3880,3880,0
|
|
20231031,175100,560989065,3880,3880,3880,3880,0
|
|
20231031,175000,560989065,3880,3880,3880,3880,0
|
|
20231031,174900,560989065,3880,3880,3880,3880,0
|
|
20231031,174800,560989065,3880,3880,3880,3880,0
|
|
20231031,174700,560989065,3880,3880,3880,3880,0
|
|
20231031,174600,560989065,3880,3880,3880,3880,0
|
|
20231031,174500,560989065,3880,3880,3880,3880,0
|
|
20231031,174400,560989065,3880,3880,3880,3880,0
|
|
20231031,174300,560989065,3880,3880,3880,3880,1170
|
|
20231031,174200,560989065,3880,3880,3880,3880,0
|
|
20231031,174100,560989065,3880,3880,3880,3880,0
|
|
20231031,174000,560989065,3880,3880,3880,3880,0
|
|
20231031,173900,560989065,3880,3880,3880,3880,0
|
|
20231031,173800,560989065,3880,3880,3880,3880,0
|
|
20231031,173700,560989065,3880,3880,3880,3880,0
|
|
20231031,173600,560989065,3880,3880,3880,3880,0
|
|
20231031,173500,560989065,3880,3880,3880,3880,0
|
|
20231031,173400,560989065,3880,3880,3880,3880,0
|
|
20231031,173300,560989065,3880,3880,3880,3880,0
|
|
20231031,173200,560989065,3880,3880,3880,3880,0
|
|
20231031,173100,560989065,3880,3880,3880,3880,0
|
|
20231031,173000,560989065,3880,3880,3880,3880,0
|
|
20231031,172900,560989065,3880,3880,3880,3880,0
|
|
20231031,172800,560989065,3880,3880,3880,3880,0
|
|
20231031,172700,560989065,3880,3880,3880,3880,0
|
|
20231031,172600,560989065,3880,3880,3880,3880,0
|
|
20231031,172500,560989065,3880,3880,3880,3880,0
|
|
20231031,172400,560989065,3880,3880,3880,3880,0
|
|
20231031,172300,560989065,3880,3880,3880,3880,0
|
|
20231031,172200,560989065,3880,3880,3880,3880,0
|
|
20231031,172100,560989065,3880,3880,3880,3880,0
|
|
20231031,172000,560989065,3880,3880,3880,3880,0
|
|
20231031,171900,560989065,3880,3880,3880,3880,0
|
|
20231031,171800,560989065,3880,3880,3880,3880,0
|
|
20231031,171700,560989065,3880,3880,3880,3880,0
|
|
20231031,171600,560989065,3880,3880,3880,3880,0
|
|
20231031,171500,560989065,3880,3880,3880,3880,0
|
|
20231031,171400,560989065,3880,3880,3880,3880,0
|
|
20231031,171300,560989065,3880,3880,3880,3880,1170
|
|
20231031,171200,560989065,3880,3880,3880,3880,0
|
|
20231031,171100,560989065,3880,3880,3880,3880,0
|
|
20231031,171000,560989065,3880,3880,3880,3880,0
|
|
20231031,170900,560989065,3880,3880,3880,3880,0
|
|
20231031,170800,560989065,3880,3880,3880,3880,0
|
|
20231031,170700,560989065,3880,3880,3880,3880,0
|
|
20231031,170600,560989065,3880,3880,3880,3880,0
|
|
20231031,170500,560989065,3880,3880,3880,3880,0
|
|
20231031,170400,560989065,3880,3880,3880,3880,0
|
|
20231031,170300,560989065,3880,3880,3880,3880,0
|
|
20231031,170200,560989065,3880,3880,3880,3880,0
|
|
20231031,170100,560989065,3880,3880,3880,3880,0
|
|
20231031,170000,560989065,3880,3880,3880,3880,0
|
|
20231031,165900,560989065,3880,3880,3880,3880,0
|
|
20231031,165800,560989065,3880,3880,3880,3880,0
|
|
20231031,165700,560989065,3880,3880,3880,3880,0
|
|
20231031,165600,560989065,3880,3880,3880,3880,0
|
|
20231031,165500,560989065,3880,3880,3880,3880,0
|
|
20231031,165400,560989065,3880,3880,3880,3880,0
|
|
20231031,165300,560989065,3880,3880,3880,3880,0
|
|
20231031,165200,560989065,3880,3880,3880,3880,0
|
|
20231031,165100,560989065,3880,3880,3880,3880,0
|
|
20231031,165000,560989065,3880,3880,3880,3880,0
|
|
20231031,164900,560989065,3880,3880,3880,3880,0
|
|
20231031,164800,560989065,3880,3880,3880,3880,0
|
|
20231031,164700,560989065,3880,3880,3880,3880,0
|
|
20231031,164600,560989065,3880,3880,3880,3880,0
|
|
20231031,164500,560989065,3880,3880,3880,3880,0
|
|
20231031,164400,560989065,3880,3880,3880,3880,0
|
|
20231031,164300,560989065,3880,3880,3880,3880,1170
|
|
20231031,164200,560989065,3880,3880,3880,3880,0
|
|
20231031,164100,560989065,3880,3880,3880,3880,0
|
|
20231031,164000,560989065,3880,3880,3880,3880,0
|
|
20231031,163900,560989065,3880,3880,3880,3880,0
|
|
20231031,163800,560989065,3880,3880,3880,3880,0
|
|
20231031,163700,560989065,3880,3880,3880,3880,0
|
|
20231031,163600,560989065,3880,3880,3880,3880,0
|
|
20231031,163500,560989065,3880,3880,3880,3880,0
|
|
20231031,163400,560989065,3880,3880,3880,3880,0
|
|
20231031,163300,560989065,3880,3880,3880,3880,0
|
|
20231031,163200,560989065,3880,3880,3880,3880,0
|
|
20231031,163100,560989065,3880,3880,3880,3880,0
|
|
20231031,163000,560989065,3880,3880,3880,3880,0
|
|
20231031,162900,560989065,3880,3880,3880,3880,0
|
|
20231031,162800,560989065,3880,3880,3880,3880,0
|
|
20231031,162700,560989065,3880,3880,3880,3880,0
|
|
20231031,162600,560989065,3880,3880,3880,3880,0
|
|
20231031,162500,560989065,3880,3880,3880,3880,0
|
|
20231031,162400,560989065,3880,3880,3880,3880,0
|
|
20231031,162300,560989065,3880,3880,3880,3880,0
|
|
20231031,162200,560989065,3880,3880,3880,3880,0
|
|
20231031,162100,560989065,3880,3880,3880,3880,0
|
|
20231031,162000,560989065,3880,3880,3880,3880,0
|
|
20231031,161900,560989065,3880,3880,3880,3880,0
|
|
20231031,161800,560989065,3880,3880,3880,3880,0
|
|
20231031,161700,560989065,3880,3880,3880,3880,0
|
|
20231031,161600,560989065,3880,3880,3880,3880,0
|
|
20231031,161500,560989065,3880,3880,3880,3880,0
|
|
20231031,161400,560989065,3880,3880,3880,3880,0
|
|
20231031,161300,560989065,3880,3880,3880,3880,1170
|
|
20231031,161200,560989065,3880,3880,3880,3880,0
|
|
20231031,161100,560989065,3880,3880,3880,3880,0
|
|
20231031,161000,560989065,3880,3880,3880,3880,0
|
|
20231031,160900,560989065,3880,3880,3880,3880,0
|
|
20231031,160800,560989065,3880,3880,3880,3880,0
|
|
20231031,160700,560989065,3880,3880,3880,3880,0
|
|
20231031,160600,560989065,3880,3880,3880,3880,0
|
|
20231031,160500,560989065,3880,3880,3880,3880,0
|
|
20231031,160400,560989065,3880,3880,3880,3880,0
|
|
20231031,160300,560989065,3880,3880,3880,3880,0
|
|
20231031,160200,560989065,3880,3880,3880,3880,0
|
|
20231031,160100,560989065,3880,3880,3880,3880,0
|
|
20231031,160000,560989065,3880,3880,3880,3880,0
|
|
20231031,155900,560989065,3880,3880,3880,3880,0
|
|
20231031,155800,560989065,3880,3880,3880,3880,0
|
|
20231031,155700,560989065,3880,3880,3880,3880,0
|
|
20231031,155600,560989065,3880,3880,3880,3880,0
|
|
20231031,155500,560989065,3880,3880,3880,3880,0
|
|
20231031,155400,560989065,3880,3880,3880,3880,0
|
|
20231031,155300,560989065,3880,3880,3880,3880,0
|
|
20231031,155200,560989065,3880,3880,3880,3880,0
|
|
20231031,155100,560989065,3880,3880,3880,3880,0
|
|
20231031,155000,560989065,3880,3880,3880,3880,0
|
|
20231031,154900,560989065,3880,3880,3880,3880,0
|
|
20231031,154800,560989065,3880,3880,3880,3880,0
|
|
20231031,154700,560989065,3880,3880,3880,3880,0
|
|
20231031,154600,560989065,3880,3880,3880,3880,0
|
|
20231031,154500,560989065,3880,3880,3880,3880,0
|
|
20231031,154400,560989065,3880,3880,3880,3880,0
|
|
20231031,154300,560989065,3880,3880,3880,3880,1170
|
|
20231031,154200,560989065,3880,3880,3880,3880,0
|
|
20231031,154100,560989065,3880,3880,3880,3880,0
|
|
20231031,154000,560989065,3880,3880,3880,3880,0
|
|
20231031,153900,560989065,3880,3880,3880,3880,0
|
|
20231031,153800,560989065,3880,3880,3880,3880,0
|
|
20231031,153700,560989065,3880,3880,3880,3880,0
|
|
20231031,153600,560989065,3880,3880,3880,3880,0
|
|
20231031,153500,560989065,3880,3880,3880,3880,0
|
|
20231031,153400,560989065,3880,3880,3880,3880,0
|
|
20231031,153300,560989065,3880,3880,3880,3880,0
|
|
20231031,153200,560989065,3880,3880,3880,3880,0
|
|
20231031,153100,560989065,3880,3880,3880,3880,0
|
|
20231031,153000,560989065,3880,3880,3880,3880,1170
|
|
20231031,152900,556449465,3880,3880,3880,3880,0
|
|
20231031,152800,556449465,3880,3880,3880,3880,0
|
|
20231031,152700,556449465,3880,3880,3880,3880,0
|
|
20231031,152600,556449465,3880,3880,3880,3880,0
|
|
20231031,152500,556449465,3880,3880,3880,3880,0
|
|
20231031,152400,556449465,3880,3880,3880,3880,0
|
|
20231031,152300,556449465,3880,3880,3880,3880,0
|
|
20231031,152200,556449465,3880,3880,3880,3880,0
|
|
20231031,152100,556449465,3880,3880,3880,3880,0
|
|
20231031,152000,556449465,3880,3880,3880,3880,0
|
|
20231031,151900,556449465,3880,3880,3880,3880,112
|
|
20231031,151800,556014905,3880,3875,3880,3875,5
|
|
20231031,151700,555995525,3875,3880,3880,3865,186
|
|
20231031,151600,555275600,3870,3875,3875,3870,9
|
|
20231031,151500,555240760,3875,3870,3875,3870,17
|
|
20231031,151400,555174905,3880,3880,3885,3880,102
|
|
20231031,151300,554779125,3880,3900,3900,3880,82
|
|
20231031,151200,554460215,3910,3890,3910,3855,977
|
|
20231031,151100,550679365,3915,3915,3915,3915,0
|
|
20231031,151000,550679365,3915,3915,3915,3915,0
|
|
20231031,150900,550679365,3915,3915,3915,3915,0
|
|
20231031,150800,550679365,3915,3915,3915,3915,701
|
|
20231031,150700,547934950,3915,3895,3915,3895,2
|
|
20231031,150600,547927140,3925,3925,3925,3925,0
|
|
20231031,150500,547927140,3925,3925,3925,3925,0
|
|
20231031,150400,547927140,3925,3925,3925,3925,6
|
|
20231031,150300,547903590,3890,3890,3890,3890,0
|
|
20231031,150200,547903590,3890,3920,3920,3890,12
|
|
20231031,150100,547856880,3925,3925,3925,3925,0
|
|
20231031,150000,547856880,3925,3925,3925,3925,0
|
|
20231031,145900,547856880,3925,3925,3925,3925,0
|
|
20231031,145800,547856880,3925,3925,3925,3925,0
|
|
20231031,145700,547856880,3925,3930,3930,3925,40
|
|
20231031,145600,547699690,3895,3895,3895,3895,1200
|
|
20231031,145500,543025690,3940,3940,3940,3940,0
|
|
20231031,145400,543025690,3940,3940,3940,3940,0
|
|
20231031,145300,543025690,3940,3890,3940,3890,40
|
|
20231031,145200,542869705,3895,3890,3895,3890,589
|
|
20231031,145100,540575690,3895,3895,3895,3895,0
|
|
20231031,145000,540575690,3895,3880,3895,3880,581
|
|
20231031,144900,538320785,3870,3870,3875,3870,193
|
|
20231031,144800,537573625,3870,3870,3870,3870,0
|
|
20231031,144700,537573625,3870,3860,3870,3860,106
|
|
20231031,144600,537164395,3860,3860,3860,3860,0
|
|
20231031,144500,537164395,3860,3860,3860,3860,100
|
|
20231031,144400,536778395,3860,3860,3860,3860,0
|
|
20231031,144300,536778395,3860,3860,3860,3860,238
|
|
20231031,144200,535859715,3880,3865,3880,3865,25
|
|
20231031,144100,535763075,3880,3880,3880,3880,0
|
|
20231031,144000,535763075,3880,3880,3880,3880,1
|
|
20231031,143900,535759195,3865,3865,3865,3865,1
|
|
20231031,143800,535755330,3885,3885,3885,3885,0
|
|
20231031,143700,535755330,3885,3885,3885,3885,0
|
|
20231031,143600,535755330,3885,3885,3885,3885,0
|
|
20231031,143500,535755330,3885,3885,3885,3885,0
|
|
20231031,143400,535755330,3885,3885,3885,3885,0
|
|
20231031,143300,535755330,3885,3885,3885,3885,0
|
|
20231031,143200,535755330,3885,3885,3885,3885,0
|
|
20231031,143100,535755330,3885,3885,3885,3885,900
|
|
20231031,143000,532258830,3885,3890,3890,3865,2052
|
|
20231031,142900,524327805,3865,3865,3865,3865,13
|
|
20231031,142800,524277560,3895,3895,3895,3895,0
|
|
20231031,142700,524277560,3895,3865,3895,3865,220
|
|
20231031,142600,523427160,3865,3865,3865,3865,7
|
|
20231031,142500,523400105,3865,3865,3865,3865,10
|
|
20231031,142400,523361455,3855,3855,3855,3855,46
|
|
20231031,142300,523184125,3855,3855,3855,3855,1297
|
|
20231031,142200,518184190,3855,3840,3855,3840,1046
|
|
20231031,142100,514167110,3855,3855,3855,3855,99
|
|
20231031,142000,513785465,3845,3845,3845,3845,645
|
|
20231031,141900,511305440,3845,3845,3845,3845,101
|
|
20231031,141800,510917095,3835,3835,3835,3835,150
|
|
20231031,141700,510341845,3840,3845,3845,3830,595
|
|
20231031,141600,508057125,3850,3855,3855,3850,6754
|
|
20231031,141500,482045295,3855,3855,3855,3855,350
|
|
20231031,141400,480696045,3855,3855,3855,3855,0
|
|
20231031,141300,480696045,3855,3855,3855,3855,305
|
|
20231031,141200,479520270,3855,3855,3855,3855,4353
|
|
20231031,141100,462739455,3860,3855,3860,3855,300
|
|
20231031,141000,461582205,3855,3860,3860,3855,5000
|
|
20231031,140900,442304345,3870,3870,3870,3870,2583
|
|
20231031,140800,432308135,3870,3870,3870,3870,0
|
|
20231031,140700,432308135,3870,3870,3870,3870,0
|
|
20231031,140600,432308135,3870,3870,3870,3870,10
|
|
20231031,140500,432269435,3860,3860,3860,3860,500
|
|
20231031,140400,430339435,3870,3855,3870,3855,12
|
|
20231031,140300,430293145,3860,3860,3860,3860,1772
|
|
20231031,140200,423453225,3860,3875,3875,3860,15472
|
|
20231031,140100,363586095,3870,3870,3870,3870,0
|
|
20231031,140000,363586095,3870,3870,3870,3870,0
|
|
20231031,135900,363586095,3870,3870,3870,3870,0
|
|
20231031,135800,363586095,3870,3875,3875,3870,1300
|
|
20231031,135700,358554760,3880,3880,3880,3880,0
|
|
20231031,135600,358554760,3880,3880,3880,3880,0
|
|
20231031,135500,358554760,3880,3875,3880,3875,551
|
|
20231031,135400,356417060,3875,3875,3875,3875,3
|
|
20231031,135300,356405435,3875,3875,3875,3875,0
|
|
20231031,135200,356405435,3875,3875,3875,3875,586
|
|
20231031,135100,354134685,3870,3875,3875,3870,2379
|
|
20231031,135000,344916065,3870,3875,3875,3870,3508
|
|
20231031,134900,331322910,3875,3875,3875,3875,1086
|
|
20231031,134800,327114660,3870,3875,3875,3870,874
|
|
20231031,134700,323727915,3870,3875,3875,3870,457
|
|
20231031,134600,321957045,3875,3875,3875,3875,41
|
|
20231031,134500,321798170,3880,3880,3880,3880,35
|
|
20231031,134400,321662370,3880,3880,3880,3880,0
|
|
20231031,134300,321662370,3880,3880,3880,3880,0
|
|
20231031,134200,321662370,3880,3880,3880,3880,20
|
|
20231031,134100,321584770,3880,3875,3880,3875,34
|
|
20231031,134000,321452895,3875,3880,3880,3875,66
|
|
20231031,133900,321197020,3880,3880,3880,3880,25
|
|
20231031,133800,321100020,3880,3880,3880,3880,35
|
|
20231031,133700,320964220,3880,3880,3880,3880,35
|
|
20231031,133600,320828420,3875,3875,3875,3875,20
|
|
20231031,133500,320750920,3875,3880,3880,3875,84
|
|
20231031,133400,320425295,3880,3895,3895,3875,3000
|
|
20231031,133300,308788560,3885,3885,3895,3880,98
|
|
20231031,133200,308408255,3885,3885,3885,3885,0
|
|
20231031,133100,308408255,3885,3885,3885,3885,25
|
|
20231031,133000,308311130,3900,3885,3900,3880,215
|
|
20231031,132900,307476785,3880,3880,3880,3880,11
|
|
20231031,132800,307434105,3880,3880,3880,3880,0
|
|
20231031,132700,307434105,3880,3885,3885,3880,90
|
|
20231031,132600,307084900,3885,3880,3885,3880,21
|
|
20231031,132500,307003370,3885,3885,3885,3880,192
|
|
20231031,132400,306258395,3880,3890,3890,3880,911
|
|
20231031,132300,302718795,3905,3905,3905,3905,0
|
|
20231031,132200,302718795,3905,3905,3905,3905,0
|
|
20231031,132100,302718795,3905,3905,3905,3905,0
|
|
20231031,132000,302718795,3905,3905,3905,3905,0
|
|
20231031,131900,302718795,3905,3905,3905,3905,0
|
|
20231031,131800,302718795,3905,3905,3905,3905,0
|
|
20231031,131700,302718795,3905,3905,3905,3905,0
|
|
20231031,131600,302718795,3905,3905,3905,3905,0
|
|
20231031,131500,302718795,3905,3905,3905,3905,0
|
|
20231031,131400,302718795,3905,3900,3905,3900,64
|
|
20231031,131300,302469140,3900,3895,3900,3895,159
|
|
20231031,131200,301849565,3890,3890,3890,3890,0
|
|
20231031,131100,301849565,3890,3885,3890,3875,1872
|
|
20231031,131000,294587910,3880,3895,3895,3880,1000
|
|
20231031,130900,290707195,3880,3880,3880,3880,0
|
|
20231031,130800,290707195,3880,3895,3895,3880,1000
|
|
20231031,130700,286825615,3900,3900,3900,3900,0
|
|
20231031,130600,286825615,3900,3900,3900,3900,1
|
|
20231031,130500,286821715,3930,3935,3945,3895,479
|
|
20231031,130400,284945695,3950,3890,3950,3890,768
|
|
20231031,130300,281928925,3885,3885,3885,3885,0
|
|
20231031,130200,281928925,3885,3875,3885,3875,1002
|
|
20231031,130100,278046160,3890,3875,3890,3875,2
|
|
20231031,130000,278038395,3905,3905,3905,3905,0
|
|
20231031,125900,278038395,3905,3905,3905,3905,0
|
|
20231031,125800,278038395,3905,3875,3905,3875,569
|
|
20231031,125700,275832055,3885,3875,3885,3875,16
|
|
20231031,125600,275769905,3890,3890,3890,3890,5
|
|
20231031,125500,275750455,3875,3880,3880,3875,100
|
|
20231031,125400,275362950,3875,3875,3875,3875,3
|
|
20231031,125300,275351325,3890,3890,3890,3890,0
|
|
20231031,125200,275351325,3890,3890,3890,3890,7
|
|
20231031,125100,275324095,3890,3890,3890,3890,0
|
|
20231031,125000,275324095,3890,3890,3890,3890,0
|
|
20231031,124900,275324095,3890,3895,3895,3890,156
|
|
20231031,124800,274716755,3895,3880,3895,3875,1067
|
|
20231031,124700,270580610,3900,3900,3905,3880,1004
|
|
20231031,124600,266678790,3900,3900,3900,3900,4
|
|
20231031,124500,266663190,3890,3890,3890,3890,0
|
|
20231031,124400,266663190,3890,3890,3890,3890,0
|
|
20231031,124300,266663190,3890,3890,3890,3890,0
|
|
20231031,124200,266663190,3890,3890,3890,3890,2
|
|
20231031,124100,266655410,3895,3895,3895,3895,0
|
|
20231031,124000,266655410,3895,3895,3895,3895,71
|
|
20231031,123900,266378865,3895,3895,3895,3895,1
|
|
20231031,123800,266374970,3900,3900,3900,3900,105
|
|
20231031,123700,265965470,3905,3900,3905,3900,287
|
|
20231031,123600,264844780,3900,3900,3900,3900,1
|
|
20231031,123500,264840880,3875,3890,3890,3875,2000
|
|
20231031,123400,257077450,3905,3905,3905,3905,1
|
|
20231031,123300,257073545,3890,3890,3890,3890,0
|
|
20231031,123200,257073545,3890,3890,3890,3890,0
|
|
20231031,123100,257073545,3890,3890,3890,3890,0
|
|
20231031,123000,257073545,3890,3890,3890,3890,0
|
|
20231031,122900,257073545,3890,3890,3890,3890,1
|
|
20231031,122800,257069655,3885,3885,3885,3885,257
|
|
20231031,122700,256071210,3880,3885,3885,3880,82
|
|
20231031,122600,255752645,3885,3885,3885,3885,50
|
|
20231031,122500,255558395,3880,3880,3880,3880,1
|
|
20231031,122400,255554515,3900,3900,3900,3900,0
|
|
20231031,122300,255554515,3900,3900,3900,3900,0
|
|
20231031,122200,255554515,3900,3900,3900,3900,0
|
|
20231031,122100,255554515,3900,3900,3900,3900,0
|
|
20231031,122000,255554515,3900,3900,3900,3900,1
|
|
20231031,121900,255550615,3880,3880,3880,3880,837
|
|
20231031,121800,252303055,3880,3885,3885,3880,110
|
|
20231031,121700,251876205,3885,3885,3885,3885,717
|
|
20231031,121600,249090660,3885,3890,3890,3885,749
|
|
20231031,121500,246180680,3890,3890,3890,3890,0
|
|
20231031,121400,246180680,3890,3890,3890,3890,0
|
|
20231031,121300,246180680,3890,3890,3890,3890,277
|
|
20231031,121200,245103150,3890,3890,3890,3890,817
|
|
20231031,121100,241925020,3900,3900,3900,3900,100
|
|
20231031,121000,241535020,3895,3895,3895,3895,0
|
|
20231031,120900,241535020,3895,3895,3895,3895,2
|
|
20231031,120800,241527230,3895,3895,3895,3895,3
|
|
20231031,120700,241515545,3895,3895,3895,3895,3
|
|
20231031,120600,241503860,3895,3895,3895,3895,0
|
|
20231031,120500,241503860,3895,3900,3900,3895,791
|
|
20231031,120400,238422265,3900,3900,3900,3900,0
|
|
20231031,120300,238422265,3900,3900,3900,3900,0
|
|
20231031,120200,238422265,3900,3900,3900,3900,0
|
|
20231031,120100,238422265,3900,3900,3900,3900,35
|
|
20231031,120000,238285765,3900,3900,3900,3900,25
|
|
20231031,115900,238188265,3905,3905,3905,3905,0
|
|
20231031,115800,238188265,3905,3905,3905,3905,1
|
|
20231031,115700,238184360,3900,3900,3900,3900,0
|
|
20231031,115600,238184360,3900,3900,3900,3900,0
|
|
20231031,115500,238184360,3900,3900,3900,3900,41
|
|
20231031,115400,238024460,3900,3905,3905,3900,42
|
|
20231031,115300,237860655,3895,3895,3895,3895,0
|
|
20231031,115200,237860655,3895,3895,3895,3895,0
|
|
20231031,115100,237860655,3895,3895,3895,3895,866
|
|
20231031,115000,234487585,3905,3905,3905,3905,384
|
|
20231031,114900,232988065,3900,3900,3900,3900,8
|
|
20231031,114800,232956865,3895,3905,3905,3895,1497
|
|
20231031,114700,227117790,3920,3920,3920,3920,0
|
|
20231031,114600,227117790,3920,3920,3920,3920,0
|
|
20231031,114500,227117790,3920,3920,3920,3920,0
|
|
20231031,114400,227117790,3920,3920,3920,3920,1
|
|
20231031,114300,227113870,3905,3905,3905,3905,20
|
|
20231031,114200,227035770,3905,3905,3905,3905,0
|
|
20231031,114100,227035770,3905,3905,3905,3905,0
|
|
20231031,114000,227035770,3905,3910,3910,3905,1217
|
|
20231031,113900,222277530,3910,3910,3910,3910,800
|
|
20231031,113800,219149530,3930,3930,3930,3930,0
|
|
20231031,113700,219149530,3930,3930,3930,3930,0
|
|
20231031,113600,219149530,3930,3930,3930,3930,0
|
|
20231031,113500,219149530,3930,3930,3930,3930,5
|
|
20231031,113400,219129880,3925,3925,3925,3920,4
|
|
20231031,113300,219114185,3940,3940,3940,3940,0
|
|
20231031,113200,219114185,3940,3935,3940,3935,124
|
|
20231031,113100,218625830,3940,3935,3940,3935,43
|
|
20231031,113000,218456605,3940,3930,3940,3925,1072
|
|
20231031,112900,214243070,3935,3935,3935,3935,1
|
|
20231031,112800,214239135,3920,3920,3920,3920,0
|
|
20231031,112700,214239135,3920,3920,3920,3920,17
|
|
20231031,112600,214172495,3900,3900,3900,3900,13
|
|
20231031,112500,214121795,3895,3895,3895,3895,0
|
|
20231031,112400,214121795,3895,3895,3895,3895,0
|
|
20231031,112300,214121795,3895,3900,3900,3895,659
|
|
20231031,112200,211554195,3900,3900,3900,3900,0
|
|
20231031,112100,211554195,3900,3900,3900,3900,0
|
|
20231031,112000,211554195,3900,3900,3900,3900,197
|
|
20231031,111900,210785895,3900,3905,3905,3900,2242
|
|
20231031,111800,202040815,3905,3910,3910,3905,1132
|
|
20231031,111700,197619015,3910,3910,3910,3910,620
|
|
20231031,111600,195194815,3910,3910,3910,3910,0
|
|
20231031,111500,195194815,3910,3910,3910,3910,0
|
|
20231031,111400,195194815,3910,3910,3910,3910,0
|
|
20231031,111300,195194815,3910,3910,3910,3910,53
|
|
20231031,111200,194987585,3910,3905,3910,3905,2
|
|
20231031,111100,194979770,3910,3910,3910,3910,0
|
|
20231031,111000,194979770,3910,3925,3925,3910,82
|
|
20231031,110900,194658985,3920,3920,3920,3920,83
|
|
20231031,110800,194333625,3910,3910,3910,3910,15
|
|
20231031,110700,194274975,3920,3920,3920,3920,1
|
|
20231031,110600,194271055,3910,3915,3915,3910,502
|
|
20231031,110500,192308225,3915,3915,3915,3910,330
|
|
20231031,110400,191016330,3930,3930,3930,3930,0
|
|
20231031,110300,191016330,3930,3930,3930,3930,0
|
|
20231031,110200,191016330,3930,3930,3930,3930,0
|
|
20231031,110100,191016330,3930,3930,3930,3930,0
|
|
20231031,110000,191016330,3930,3930,3930,3930,20
|
|
20231031,105900,190937730,3930,3930,3930,3930,0
|
|
20231031,105800,190937730,3930,3930,3930,3930,0
|
|
20231031,105700,190937730,3930,3930,3930,3930,1
|
|
20231031,105600,190933800,3910,3910,3910,3910,0
|
|
20231031,105500,190933800,3910,3910,3910,3910,0
|
|
20231031,105400,190933800,3910,3910,3910,3910,0
|
|
20231031,105300,190933800,3910,3910,3910,3910,0
|
|
20231031,105200,190933800,3910,3910,3910,3910,0
|
|
20231031,105100,190933800,3910,3910,3910,3910,0
|
|
20231031,105000,190933800,3910,3910,3910,3910,156
|
|
20231031,104900,190323840,3910,3910,3910,3910,84
|
|
20231031,104800,189995400,3910,3910,3910,3910,0
|
|
20231031,104700,189995400,3910,3910,3910,3910,1
|
|
20231031,104600,189991490,3910,3910,3910,3910,1
|
|
20231031,104500,189987580,3900,3900,3900,3900,20
|
|
20231031,104400,189909580,3920,3920,3920,3920,0
|
|
20231031,104300,189909580,3920,3920,3920,3920,15
|
|
20231031,104200,189850780,3920,3920,3920,3920,0
|
|
20231031,104100,189850780,3920,3915,3920,3915,3
|
|
20231031,104000,189839030,3915,3915,3915,3915,3
|
|
20231031,103900,189827285,3920,3925,3925,3920,160
|
|
20231031,103800,189199935,3930,3930,3930,3930,0
|
|
20231031,103700,189199935,3930,3930,3930,3930,0
|
|
20231031,103600,189199935,3930,3930,3930,3930,0
|
|
20231031,103500,189199935,3930,3930,3930,3930,0
|
|
20231031,103400,189199935,3930,3930,3930,3930,0
|
|
20231031,103300,189199935,3930,3905,3930,3890,450
|
|
20231031,103200,187448370,3935,3935,3935,3935,1807
|
|
20231031,103100,180337825,3935,3930,3935,3930,1446
|
|
20231031,103000,174647820,3935,3915,3935,3915,10
|
|
20231031,102900,174608490,3915,3915,3915,3915,20
|
|
20231031,102800,174530190,3915,3915,3915,3915,0
|
|
20231031,102700,174530190,3915,3915,3915,3915,0
|
|
20231031,102600,174530190,3915,3905,3920,3905,176
|
|
20231031,102500,173841385,3905,3905,3905,3905,1
|
|
20231031,102400,173837480,3880,3885,3885,3880,652
|
|
20231031,102300,171305730,3885,3890,3890,3885,2005
|
|
20231031,102200,163514540,3895,3895,3895,3895,610
|
|
20231031,102100,161138590,3885,3905,3905,3885,1122
|
|
20231031,102000,156778795,3905,3905,3905,3905,7
|
|
20231031,101900,156751460,3905,3905,3905,3900,14
|
|
20231031,101800,156696805,3905,3905,3905,3905,0
|
|
20231031,101700,156696805,3905,3880,3905,3880,94
|
|
20231031,101600,156332035,3880,3900,3905,3880,1756
|
|
20231031,101500,149503235,3900,3915,3915,3900,3275
|
|
20231031,101400,136708155,3915,3920,3920,3910,544
|
|
20231031,101300,134578050,3920,3920,3920,3915,773
|
|
20231031,101200,131551390,3920,3925,3925,3920,399
|
|
20231031,101100,129987255,3945,3945,3945,3945,0
|
|
20231031,101000,129987255,3945,3945,3945,3945,0
|
|
20231031,100900,129987255,3945,3945,3945,3945,0
|
|
20231031,100800,129987255,3945,3945,3945,3945,1
|
|
20231031,100700,129983310,3965,3965,3965,3965,0
|
|
20231031,100600,129983310,3965,3965,3965,3965,0
|
|
20231031,100500,129983310,3965,3965,3965,3965,0
|
|
20231031,100400,129983310,3965,3965,3965,3965,0
|
|
20231031,100300,129983310,3965,3965,3965,3965,0
|
|
20231031,100200,129983310,3965,3965,3965,3965,20
|
|
20231031,100100,129904010,3965,3965,3965,3965,0
|
|
20231031,100000,129904010,3965,3925,3965,3925,168
|
|
20231031,095900,129243410,3920,3910,3920,3905,398
|
|
20231031,095800,127685130,3910,3925,3925,3910,1670
|
|
20231031,095700,121151560,3925,3925,3925,3925,1
|
|
20231031,095600,121147635,3925,3925,3925,3925,10
|
|
20231031,095500,121108385,3930,3915,3930,3910,108
|
|
20231031,095400,120684300,3915,3925,3925,3915,3585
|
|
20231031,095300,106625905,3935,3940,3955,3930,815
|
|
20231031,095200,103422385,3960,3960,3960,3960,17
|
|
20231031,095100,103355065,3935,3965,3965,3935,162
|
|
20231031,095000,102717565,3940,3970,3970,3940,294
|
|
20231031,094900,101556205,3975,3975,3975,3975,100
|
|
20231031,094800,101158705,3985,3985,3985,3985,0
|
|
20231031,094700,101158705,3985,3950,3985,3950,1000
|
|
20231031,094600,97185850,3950,3935,3950,3935,190
|
|
20231031,094500,96435850,3930,3930,3930,3920,3008
|
|
20231031,094400,84630410,3930,3930,3930,3930,70
|
|
20231031,094300,84355310,3945,3940,3945,3940,33
|
|
20231031,094200,84225145,3930,3945,3945,3930,59
|
|
20231031,094100,83992495,3925,3920,3935,3920,1595
|
|
20231031,094000,77727225,3925,3960,3960,3925,5920
|
|
20231031,093900,54348180,3960,3970,3970,3960,322
|
|
20231031,093800,53069850,3970,3970,3970,3965,1777
|
|
20231031,093700,46018045,3975,3970,3975,3970,63
|
|
20231031,093600,45767625,3975,3980,3980,3975,524
|
|
20231031,093500,43683725,3975,3975,3975,3975,10
|
|
20231031,093400,43643975,3975,3975,3975,3975,10
|
|
20231031,093300,43604225,3990,3990,3990,3990,0
|
|
20231031,093200,43604225,3990,3975,3990,3975,2
|
|
20231031,093100,43596260,3985,3985,3985,3985,0
|
|
20231031,093000,43596260,3985,3985,3985,3985,0
|
|
20231031,092900,43596260,3985,3985,3985,3985,0
|
|
20231031,092800,43596260,3985,3975,3985,3975,19
|
|
20231031,092700,43520595,3985,3975,3985,3975,37
|
|
20231031,092600,43373250,3970,3970,3970,3970,350
|
|
20231031,092500,41983750,3985,3985,3985,3985,0
|
|
20231031,092400,41983750,3985,3985,3985,3985,1
|
|
20231031,092300,41979765,3985,3985,3985,3985,48
|
|
20231031,092200,41788485,3985,3975,3985,3970,1004
|
|
20231031,092100,37787590,3975,3975,3975,3975,21
|
|
20231031,092000,37704115,3975,3975,3975,3975,760
|
|
20231031,091900,34683115,3975,3975,3985,3975,189
|
|
20231031,091800,33931830,3975,3975,3975,3965,908
|
|
20231031,091700,30322630,3970,3970,3970,3970,0
|
|
20231031,091600,30322630,3970,3980,3980,3970,102
|
|
20231031,091500,29917305,3980,3995,3995,3980,1017
|
|
20231031,091400,25864435,4000,3995,4000,3995,14
|
|
20231031,091300,25808490,3995,3995,3995,3995,36
|
|
20231031,091200,25664670,3995,3995,3995,3990,143
|
|
20231031,091100,25093395,3995,3995,3995,3995,300
|
|
20231031,091000,23894895,3995,4015,4015,3995,2194
|
|
20231031,090900,15114550,4015,4015,4015,4010,949
|
|
20231031,090800,11307025,4035,4035,4035,4035,0
|
|
20231031,090700,11307025,4035,4035,4035,4035,27
|
|
20231031,090600,11198080,4040,4040,4040,4040,0
|
|
20231031,090500,11198080,4040,4040,4040,4040,10
|
|
20231031,090400,11157680,4040,4040,4040,4040,24
|
|
20231031,090300,11060720,4040,4040,4040,4040,0
|
|
20231031,090200,11060720,4040,4010,4040,4010,2
|
|
20231031,090100,11052670,4045,4015,4045,4010,1589
|
|
20231031,090000,4667220,4020,4020,4020,4020,1161
|