633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,193000,69118370,8440,8440,8440,8440,31
|
|
20231031,192900,69118370,8440,8440,8440,8440,0
|
|
20231031,192800,69118370,8440,8440,8440,8440,0
|
|
20231031,192700,69118370,8440,8440,8440,8440,0
|
|
20231031,192600,69118370,8440,8440,8440,8440,0
|
|
20231031,192500,69118370,8440,8440,8440,8440,0
|
|
20231031,192400,69118370,8440,8440,8440,8440,0
|
|
20231031,192300,69118370,8440,8440,8440,8440,0
|
|
20231031,192200,69118370,8440,8440,8440,8440,0
|
|
20231031,192100,69118370,8440,8440,8440,8440,0
|
|
20231031,192000,69118370,8440,8440,8440,8440,0
|
|
20231031,191900,69118370,8440,8440,8440,8440,0
|
|
20231031,191800,69118370,8440,8440,8440,8440,0
|
|
20231031,191700,69118370,8440,8440,8440,8440,0
|
|
20231031,191600,69118370,8440,8440,8440,8440,0
|
|
20231031,191500,69118370,8440,8440,8440,8440,0
|
|
20231031,191400,69118370,8440,8440,8440,8440,0
|
|
20231031,191300,69118370,8440,8440,8440,8440,0
|
|
20231031,191200,69118370,8440,8440,8440,8440,0
|
|
20231031,191100,69118370,8440,8440,8440,8440,0
|
|
20231031,191000,69118370,8440,8440,8440,8440,0
|
|
20231031,190900,69118370,8440,8440,8440,8440,0
|
|
20231031,190800,69118370,8440,8440,8440,8440,0
|
|
20231031,190700,69118370,8440,8440,8440,8440,0
|
|
20231031,190600,69118370,8440,8440,8440,8440,0
|
|
20231031,190500,69118370,8440,8440,8440,8440,0
|
|
20231031,190400,69118370,8440,8440,8440,8440,0
|
|
20231031,190300,69118370,8440,8440,8440,8440,0
|
|
20231031,190200,69118370,8440,8440,8440,8440,0
|
|
20231031,190100,69118370,8440,8440,8440,8440,0
|
|
20231031,190000,69118370,8440,8440,8440,8440,31
|
|
20231031,185900,69118370,8440,8440,8440,8440,0
|
|
20231031,185800,69118370,8440,8440,8440,8440,0
|
|
20231031,185700,69118370,8440,8440,8440,8440,0
|
|
20231031,185600,69118370,8440,8440,8440,8440,0
|
|
20231031,185500,69118370,8440,8440,8440,8440,0
|
|
20231031,185400,69118370,8440,8440,8440,8440,0
|
|
20231031,185300,69118370,8440,8440,8440,8440,0
|
|
20231031,185200,69118370,8440,8440,8440,8440,0
|
|
20231031,185100,69118370,8440,8440,8440,8440,0
|
|
20231031,185000,69118370,8440,8440,8440,8440,0
|
|
20231031,184900,69118370,8440,8440,8440,8440,0
|
|
20231031,184800,69118370,8440,8440,8440,8440,0
|
|
20231031,184700,69118370,8440,8440,8440,8440,0
|
|
20231031,184600,69118370,8440,8440,8440,8440,0
|
|
20231031,184500,69118370,8440,8440,8440,8440,0
|
|
20231031,184400,69118370,8440,8440,8440,8440,0
|
|
20231031,184300,69118370,8440,8440,8440,8440,0
|
|
20231031,184200,69118370,8440,8440,8440,8440,0
|
|
20231031,184100,69118370,8440,8440,8440,8440,0
|
|
20231031,184000,69118370,8440,8440,8440,8440,0
|
|
20231031,183900,69118370,8440,8440,8440,8440,0
|
|
20231031,183800,69118370,8440,8440,8440,8440,0
|
|
20231031,183700,69118370,8440,8440,8440,8440,0
|
|
20231031,183600,69118370,8440,8440,8440,8440,0
|
|
20231031,183500,69118370,8440,8440,8440,8440,0
|
|
20231031,183400,69118370,8440,8440,8440,8440,0
|
|
20231031,183300,69118370,8440,8440,8440,8440,0
|
|
20231031,183200,69118370,8440,8440,8440,8440,0
|
|
20231031,183100,69118370,8440,8440,8440,8440,0
|
|
20231031,183000,69118370,8440,8440,8440,8440,31
|
|
20231031,182900,69118370,8440,8440,8440,8440,0
|
|
20231031,182800,69118370,8440,8440,8440,8440,0
|
|
20231031,182700,69118370,8440,8440,8440,8440,0
|
|
20231031,182600,69118370,8440,8440,8440,8440,0
|
|
20231031,182500,69118370,8440,8440,8440,8440,0
|
|
20231031,182400,69118370,8440,8440,8440,8440,0
|
|
20231031,182300,69118370,8440,8440,8440,8440,0
|
|
20231031,182200,69118370,8440,8440,8440,8440,0
|
|
20231031,182100,69118370,8440,8440,8440,8440,0
|
|
20231031,182000,69118370,8440,8440,8440,8440,0
|
|
20231031,181900,69118370,8440,8440,8440,8440,0
|
|
20231031,181800,69118370,8440,8440,8440,8440,0
|
|
20231031,181700,69118370,8440,8440,8440,8440,0
|
|
20231031,181600,69118370,8440,8440,8440,8440,0
|
|
20231031,181500,69118370,8440,8440,8440,8440,0
|
|
20231031,181400,69118370,8440,8440,8440,8440,0
|
|
20231031,181300,69118370,8440,8440,8440,8440,0
|
|
20231031,181200,69118370,8440,8440,8440,8440,0
|
|
20231031,181100,69118370,8440,8440,8440,8440,0
|
|
20231031,181000,69118370,8440,8440,8440,8440,0
|
|
20231031,180900,69118370,8440,8440,8440,8440,0
|
|
20231031,180800,69118370,8440,8440,8440,8440,0
|
|
20231031,180700,69118370,8440,8440,8440,8440,0
|
|
20231031,180600,69118370,8440,8440,8440,8440,0
|
|
20231031,180500,69118370,8440,8440,8440,8440,0
|
|
20231031,180400,69118370,8440,8440,8440,8440,0
|
|
20231031,180300,69118370,8440,8440,8440,8440,0
|
|
20231031,180200,69118370,8440,8440,8440,8440,0
|
|
20231031,180100,69118370,8440,8440,8440,8440,0
|
|
20231031,180000,69118370,8440,8440,8440,8440,31
|
|
20231031,175900,69118370,8440,8440,8440,8440,0
|
|
20231031,175800,69118370,8440,8440,8440,8440,0
|
|
20231031,175700,69118370,8440,8440,8440,8440,0
|
|
20231031,175600,69118370,8440,8440,8440,8440,0
|
|
20231031,175500,69118370,8440,8440,8440,8440,0
|
|
20231031,175400,69118370,8440,8440,8440,8440,0
|
|
20231031,175300,69118370,8440,8440,8440,8440,0
|
|
20231031,175200,69118370,8440,8440,8440,8440,0
|
|
20231031,175100,69118370,8440,8440,8440,8440,0
|
|
20231031,175000,69118370,8440,8440,8440,8440,0
|
|
20231031,174900,69118370,8440,8440,8440,8440,0
|
|
20231031,174800,69118370,8440,8440,8440,8440,0
|
|
20231031,174700,69118370,8440,8440,8440,8440,0
|
|
20231031,174600,69118370,8440,8440,8440,8440,0
|
|
20231031,174500,69118370,8440,8440,8440,8440,0
|
|
20231031,174400,69118370,8440,8440,8440,8440,0
|
|
20231031,174300,69118370,8440,8440,8440,8440,0
|
|
20231031,174200,69118370,8440,8440,8440,8440,0
|
|
20231031,174100,69118370,8440,8440,8440,8440,0
|
|
20231031,174000,69118370,8440,8440,8440,8440,0
|
|
20231031,173900,69118370,8440,8440,8440,8440,0
|
|
20231031,173800,69118370,8440,8440,8440,8440,0
|
|
20231031,173700,69118370,8440,8440,8440,8440,0
|
|
20231031,173600,69118370,8440,8440,8440,8440,0
|
|
20231031,173500,69118370,8440,8440,8440,8440,0
|
|
20231031,173400,69118370,8440,8440,8440,8440,0
|
|
20231031,173300,69118370,8440,8440,8440,8440,0
|
|
20231031,173200,69118370,8440,8440,8440,8440,0
|
|
20231031,173100,69118370,8440,8440,8440,8440,0
|
|
20231031,173000,69118370,8440,8440,8440,8440,31
|
|
20231031,172900,69118370,8440,8440,8440,8440,0
|
|
20231031,172800,69118370,8440,8440,8440,8440,0
|
|
20231031,172700,69118370,8440,8440,8440,8440,0
|
|
20231031,172600,69118370,8440,8440,8440,8440,0
|
|
20231031,172500,69118370,8440,8440,8440,8440,0
|
|
20231031,172400,69118370,8440,8440,8440,8440,0
|
|
20231031,172300,69118370,8440,8440,8440,8440,0
|
|
20231031,172200,69118370,8440,8440,8440,8440,0
|
|
20231031,172100,69118370,8440,8440,8440,8440,0
|
|
20231031,172000,69118370,8440,8440,8440,8440,0
|
|
20231031,171900,69118370,8440,8440,8440,8440,0
|
|
20231031,171800,69118370,8440,8440,8440,8440,0
|
|
20231031,171700,69118370,8440,8440,8440,8440,0
|
|
20231031,171600,69118370,8440,8440,8440,8440,0
|
|
20231031,171500,69118370,8440,8440,8440,8440,0
|
|
20231031,171400,69118370,8440,8440,8440,8440,0
|
|
20231031,171300,69118370,8440,8440,8440,8440,0
|
|
20231031,171200,69118370,8440,8440,8440,8440,0
|
|
20231031,171100,69118370,8440,8440,8440,8440,0
|
|
20231031,171000,69118370,8440,8440,8440,8440,0
|
|
20231031,170900,69118370,8440,8440,8440,8440,0
|
|
20231031,170800,69118370,8440,8440,8440,8440,0
|
|
20231031,170700,69118370,8440,8440,8440,8440,0
|
|
20231031,170600,69118370,8440,8440,8440,8440,0
|
|
20231031,170500,69118370,8440,8440,8440,8440,0
|
|
20231031,170400,69118370,8440,8440,8440,8440,0
|
|
20231031,170300,69118370,8440,8440,8440,8440,0
|
|
20231031,170200,69118370,8440,8440,8440,8440,0
|
|
20231031,170100,69118370,8440,8440,8440,8440,0
|
|
20231031,170000,69118370,8440,8440,8440,8440,31
|
|
20231031,165900,69118370,8440,8440,8440,8440,0
|
|
20231031,165800,69118370,8440,8440,8440,8440,0
|
|
20231031,165700,69118370,8440,8440,8440,8440,0
|
|
20231031,165600,69118370,8440,8440,8440,8440,0
|
|
20231031,165500,69118370,8440,8440,8440,8440,0
|
|
20231031,165400,69118370,8440,8440,8440,8440,0
|
|
20231031,165300,69118370,8440,8440,8440,8440,0
|
|
20231031,165200,69118370,8440,8440,8440,8440,0
|
|
20231031,165100,69118370,8440,8440,8440,8440,0
|
|
20231031,165000,69118370,8440,8440,8440,8440,0
|
|
20231031,164900,69118370,8440,8440,8440,8440,0
|
|
20231031,164800,69118370,8440,8440,8440,8440,0
|
|
20231031,164700,69118370,8440,8440,8440,8440,0
|
|
20231031,164600,69118370,8440,8440,8440,8440,0
|
|
20231031,164500,69118370,8440,8440,8440,8440,0
|
|
20231031,164400,69118370,8440,8440,8440,8440,0
|
|
20231031,164300,69118370,8440,8440,8440,8440,0
|
|
20231031,164200,69118370,8440,8440,8440,8440,0
|
|
20231031,164100,69118370,8440,8440,8440,8440,0
|
|
20231031,164000,69118370,8440,8440,8440,8440,0
|
|
20231031,163900,69118370,8440,8440,8440,8440,0
|
|
20231031,163800,69118370,8440,8440,8440,8440,0
|
|
20231031,163700,69118370,8440,8440,8440,8440,0
|
|
20231031,163600,69118370,8440,8440,8440,8440,0
|
|
20231031,163500,69118370,8440,8440,8440,8440,0
|
|
20231031,163400,69118370,8440,8440,8440,8440,0
|
|
20231031,163300,69118370,8440,8440,8440,8440,0
|
|
20231031,163200,69118370,8440,8440,8440,8440,0
|
|
20231031,163100,69118370,8440,8440,8440,8440,0
|
|
20231031,163000,69118370,8440,8440,8440,8440,31
|
|
20231031,162900,69118370,8440,8440,8440,8440,0
|
|
20231031,162800,69118370,8440,8440,8440,8440,0
|
|
20231031,162700,69118370,8440,8440,8440,8440,0
|
|
20231031,162600,69118370,8440,8440,8440,8440,0
|
|
20231031,162500,69118370,8440,8440,8440,8440,0
|
|
20231031,162400,69118370,8440,8440,8440,8440,0
|
|
20231031,162300,69118370,8440,8440,8440,8440,0
|
|
20231031,162200,69118370,8440,8440,8440,8440,0
|
|
20231031,162100,69118370,8440,8440,8440,8440,0
|
|
20231031,162000,69118370,8440,8440,8440,8440,0
|
|
20231031,161900,69118370,8440,8440,8440,8440,0
|
|
20231031,161800,69118370,8440,8440,8440,8440,0
|
|
20231031,161700,69118370,8440,8440,8440,8440,0
|
|
20231031,161600,69118370,8440,8440,8440,8440,0
|
|
20231031,161500,69118370,8440,8440,8440,8440,0
|
|
20231031,161400,69118370,8440,8440,8440,8440,0
|
|
20231031,161300,69118370,8440,8440,8440,8440,0
|
|
20231031,161200,69118370,8440,8440,8440,8440,0
|
|
20231031,161100,69118370,8440,8440,8440,8440,0
|
|
20231031,161000,69118370,8440,8440,8440,8440,0
|
|
20231031,160900,69118370,8440,8440,8440,8440,0
|
|
20231031,160800,69118370,8440,8440,8440,8440,0
|
|
20231031,160700,69118370,8440,8440,8440,8440,0
|
|
20231031,160600,69118370,8440,8440,8440,8440,0
|
|
20231031,160500,69118370,8440,8440,8440,8440,0
|
|
20231031,160400,69118370,8440,8440,8440,8440,0
|
|
20231031,160300,69118370,8440,8440,8440,8440,0
|
|
20231031,160200,69118370,8440,8440,8440,8440,0
|
|
20231031,160100,69118370,8440,8440,8440,8440,0
|
|
20231031,160000,69118370,8440,8440,8440,8440,31
|
|
20231031,155900,69118370,8440,8440,8440,8440,0
|
|
20231031,155800,69118370,8440,8440,8440,8440,0
|
|
20231031,155700,69118370,8440,8440,8440,8440,0
|
|
20231031,155600,69118370,8440,8440,8440,8440,0
|
|
20231031,155500,69118370,8440,8440,8440,8440,0
|
|
20231031,155400,69118370,8440,8440,8440,8440,0
|
|
20231031,155300,69118370,8440,8440,8440,8440,0
|
|
20231031,155200,69118370,8440,8440,8440,8440,0
|
|
20231031,155100,69118370,8440,8440,8440,8440,0
|
|
20231031,155000,69118370,8440,8440,8440,8440,0
|
|
20231031,154900,69118370,8440,8440,8440,8440,0
|
|
20231031,154800,69118370,8440,8440,8440,8440,0
|
|
20231031,154700,69118370,8440,8440,8440,8440,0
|
|
20231031,154600,69118370,8440,8440,8440,8440,0
|
|
20231031,154500,69118370,8440,8440,8440,8440,0
|
|
20231031,154400,69118370,8440,8440,8440,8440,0
|
|
20231031,154300,69118370,8440,8440,8440,8440,0
|
|
20231031,154200,69118370,8440,8440,8440,8440,0
|
|
20231031,154100,69118370,8440,8440,8440,8440,0
|
|
20231031,154000,69118370,8440,8440,8440,8440,0
|
|
20231031,153900,69118370,8440,8440,8440,8440,0
|
|
20231031,153800,69118370,8440,8440,8440,8440,0
|
|
20231031,153700,69118370,8440,8440,8440,8440,0
|
|
20231031,153600,69118370,8440,8440,8440,8440,0
|
|
20231031,153500,69118370,8440,8440,8440,8440,0
|
|
20231031,153400,69118370,8440,8440,8440,8440,0
|
|
20231031,153300,69118370,8440,8440,8440,8440,0
|
|
20231031,153200,69118370,8440,8440,8440,8440,0
|
|
20231031,153100,69118370,8440,8440,8440,8440,0
|
|
20231031,153000,69118370,8440,8440,8440,8440,62
|
|
20231031,152900,68856730,8440,8440,8440,8440,0
|
|
20231031,152800,68856730,8440,8440,8440,8440,0
|
|
20231031,152700,68856730,8440,8440,8440,8440,0
|
|
20231031,152600,68856730,8440,8440,8440,8440,0
|
|
20231031,152500,68856730,8440,8440,8440,8440,0
|
|
20231031,152400,68856730,8440,8440,8440,8440,0
|
|
20231031,152300,68856730,8440,8440,8440,8440,0
|
|
20231031,152200,68856730,8440,8440,8440,8440,0
|
|
20231031,152100,68856730,8440,8440,8440,8440,0
|
|
20231031,152000,68856730,8440,8440,8440,8440,0
|
|
20231031,151900,68856730,8440,8440,8440,8440,1
|
|
20231031,151800,68848290,8440,8440,8440,8440,6
|
|
20231031,151700,68797650,8400,8400,8400,8400,6
|
|
20231031,151600,68747250,8390,8390,8390,8390,20
|
|
20231031,151500,68579450,8400,8420,8420,8400,150
|
|
20231031,151400,67316470,8430,8430,8430,8430,0
|
|
20231031,151300,67316470,8430,8430,8430,8430,161
|
|
20231031,151200,65959240,8350,8350,8350,8350,0
|
|
20231031,151100,65959240,8350,8430,8430,8350,1949
|
|
20231031,151000,49601170,8430,8450,8450,8430,3
|
|
20231031,150900,49575860,8450,8450,8450,8450,0
|
|
20231031,150800,49575860,8450,8450,8450,8450,0
|
|
20231031,150700,49575860,8450,8450,8450,8450,0
|
|
20231031,150600,49575860,8450,8450,8450,8450,0
|
|
20231031,150500,49575860,8450,8450,8450,8450,3
|
|
20231031,150400,49550510,8440,8440,8440,8440,91
|
|
20231031,150300,48782470,8450,8450,8450,8450,0
|
|
20231031,150200,48782470,8450,8450,8450,8450,0
|
|
20231031,150100,48782470,8450,8450,8450,8450,0
|
|
20231031,150000,48782470,8450,8450,8450,8450,0
|
|
20231031,145900,48782470,8450,8450,8450,8450,2
|
|
20231031,145800,48765570,8450,8450,8450,8450,0
|
|
20231031,145700,48765570,8450,8450,8450,8450,0
|
|
20231031,145600,48765570,8450,8450,8450,8450,0
|
|
20231031,145500,48765570,8450,8450,8450,8450,0
|
|
20231031,145400,48765570,8450,8450,8450,8450,10
|
|
20231031,145300,48681070,8450,8450,8450,8450,1
|
|
20231031,145200,48672620,8450,8450,8450,8450,0
|
|
20231031,145100,48672620,8450,8450,8450,8450,0
|
|
20231031,145000,48672620,8450,8450,8450,8450,0
|
|
20231031,144900,48672620,8450,8450,8450,8450,0
|
|
20231031,144800,48672620,8450,8450,8450,8450,0
|
|
20231031,144700,48672620,8450,8450,8450,8450,1
|
|
20231031,144600,48664170,8450,8450,8450,8450,0
|
|
20231031,144500,48664170,8450,8450,8450,8450,0
|
|
20231031,144400,48664170,8450,8450,8450,8450,0
|
|
20231031,144300,48664170,8450,8450,8450,8450,0
|
|
20231031,144200,48664170,8450,8450,8450,8450,0
|
|
20231031,144100,48664170,8450,8450,8450,8450,0
|
|
20231031,144000,48664170,8450,8450,8450,8450,0
|
|
20231031,143900,48664170,8450,8450,8450,8450,1
|
|
20231031,143800,48655720,8450,8450,8450,8450,43
|
|
20231031,143700,48292370,8450,8450,8450,8450,0
|
|
20231031,143600,48292370,8450,8450,8450,8450,0
|
|
20231031,143500,48292370,8450,8450,8450,8450,0
|
|
20231031,143400,48292370,8450,8450,8450,8450,0
|
|
20231031,143300,48292370,8450,8450,8450,8450,0
|
|
20231031,143200,48292370,8450,8450,8450,8450,358
|
|
20231031,143100,45267270,8460,8460,8460,8460,0
|
|
20231031,143000,45267270,8460,8460,8460,8460,1
|
|
20231031,142900,45258810,8460,8460,8460,8460,0
|
|
20231031,142800,45258810,8460,8460,8460,8460,0
|
|
20231031,142700,45258810,8460,8460,8460,8460,0
|
|
20231031,142600,45258810,8460,8460,8460,8460,52
|
|
20231031,142500,44818890,8470,8470,8470,8470,0
|
|
20231031,142400,44818890,8470,8470,8470,8470,0
|
|
20231031,142300,44818890,8470,8470,8470,8470,0
|
|
20231031,142200,44818890,8470,8470,8470,8470,0
|
|
20231031,142100,44818890,8470,8470,8470,8470,0
|
|
20231031,142000,44818890,8470,8470,8470,8470,0
|
|
20231031,141900,44818890,8470,8470,8470,8470,1
|
|
20231031,141800,44810420,8470,8470,8470,8470,0
|
|
20231031,141700,44810420,8470,8470,8470,8470,0
|
|
20231031,141600,44810420,8470,8470,8470,8470,0
|
|
20231031,141500,44810420,8470,8470,8470,8470,0
|
|
20231031,141400,44810420,8470,8470,8470,8470,9
|
|
20231031,141300,44734190,8470,8470,8470,8470,0
|
|
20231031,141200,44734190,8470,8470,8470,8470,0
|
|
20231031,141100,44734190,8470,8470,8470,8470,0
|
|
20231031,141000,44734190,8470,8470,8470,8470,0
|
|
20231031,140900,44734190,8470,8470,8470,8470,0
|
|
20231031,140800,44734190,8470,8470,8470,8470,0
|
|
20231031,140700,44734190,8470,8470,8470,8470,0
|
|
20231031,140600,44734190,8470,8470,8470,8470,0
|
|
20231031,140500,44734190,8470,8480,8480,8470,3
|
|
20231031,140400,44708770,8480,8480,8480,8480,0
|
|
20231031,140300,44708770,8480,8460,8480,8460,55
|
|
20231031,140200,44242390,8450,8460,8460,8450,240
|
|
20231031,140100,42214220,8470,8470,8470,8470,0
|
|
20231031,140000,42214220,8470,8470,8470,8470,2
|
|
20231031,135900,42197280,8470,8470,8470,8470,0
|
|
20231031,135800,42197280,8470,8470,8470,8470,0
|
|
20231031,135700,42197280,8470,8470,8470,8470,0
|
|
20231031,135600,42197280,8470,8470,8470,8470,0
|
|
20231031,135500,42197280,8470,8470,8470,8470,0
|
|
20231031,135400,42197280,8470,8470,8470,8470,0
|
|
20231031,135300,42197280,8470,8470,8470,8470,0
|
|
20231031,135200,42197280,8470,8470,8470,8470,0
|
|
20231031,135100,42197280,8470,8470,8470,8470,0
|
|
20231031,135000,42197280,8470,8470,8470,8470,0
|
|
20231031,134900,42197280,8470,8470,8470,8470,25
|
|
20231031,134800,41985530,8470,8480,8480,8470,151
|
|
20231031,134700,40705150,8480,8480,8480,8480,0
|
|
20231031,134600,40705150,8480,8480,8480,8480,0
|
|
20231031,134500,40705150,8480,8480,8480,8480,0
|
|
20231031,134400,40705150,8480,8480,8480,8480,0
|
|
20231031,134300,40705150,8480,8460,8480,8460,75
|
|
20231031,134200,40070350,8470,8470,8470,8470,0
|
|
20231031,134100,40070350,8470,8470,8470,8470,5
|
|
20231031,134000,40028000,8470,8470,8470,8470,0
|
|
20231031,133900,40028000,8470,8470,8470,8470,88
|
|
20231031,133800,39282640,8490,8490,8490,8490,0
|
|
20231031,133700,39282640,8490,8490,8490,8490,0
|
|
20231031,133600,39282640,8490,8490,8490,8490,0
|
|
20231031,133500,39282640,8490,8490,8490,8490,0
|
|
20231031,133400,39282640,8490,8490,8490,8490,0
|
|
20231031,133300,39282640,8490,8490,8490,8490,0
|
|
20231031,133200,39282640,8490,8490,8490,8490,0
|
|
20231031,133100,39282640,8490,8490,8490,8490,0
|
|
20231031,133000,39282640,8490,8490,8490,8490,0
|
|
20231031,132900,39282640,8490,8490,8490,8490,0
|
|
20231031,132800,39282640,8490,8490,8490,8490,0
|
|
20231031,132700,39282640,8490,8490,8490,8490,0
|
|
20231031,132600,39282640,8490,8490,8490,8490,0
|
|
20231031,132500,39282640,8490,8490,8490,8490,0
|
|
20231031,132400,39282640,8490,8490,8490,8490,0
|
|
20231031,132300,39282640,8490,8490,8490,8490,0
|
|
20231031,132200,39282640,8490,8490,8490,8490,0
|
|
20231031,132100,39282640,8490,8490,8490,8490,0
|
|
20231031,132000,39282640,8490,8490,8490,8490,0
|
|
20231031,131900,39282640,8490,8490,8490,8490,0
|
|
20231031,131800,39282640,8490,8490,8490,8490,0
|
|
20231031,131700,39282640,8490,8490,8490,8490,0
|
|
20231031,131600,39282640,8490,8490,8490,8490,0
|
|
20231031,131500,39282640,8490,8490,8490,8490,0
|
|
20231031,131400,39282640,8490,8490,8490,8490,0
|
|
20231031,131300,39282640,8490,8490,8490,8490,0
|
|
20231031,131200,39282640,8490,8490,8490,8490,0
|
|
20231031,131100,39282640,8490,8490,8490,8490,0
|
|
20231031,131000,39282640,8490,8490,8490,8490,0
|
|
20231031,130900,39282640,8490,8490,8490,8490,0
|
|
20231031,130800,39282640,8490,8490,8490,8490,0
|
|
20231031,130700,39282640,8490,8490,8490,8490,0
|
|
20231031,130600,39282640,8490,8490,8490,8490,0
|
|
20231031,130500,39282640,8490,8490,8490,8490,0
|
|
20231031,130400,39282640,8490,8490,8490,8490,0
|
|
20231031,130300,39282640,8490,8490,8490,8490,0
|
|
20231031,130200,39282640,8490,8490,8490,8490,0
|
|
20231031,130100,39282640,8490,8490,8490,8490,0
|
|
20231031,130000,39282640,8490,8490,8490,8490,0
|
|
20231031,125900,39282640,8490,8490,8490,8490,0
|
|
20231031,125800,39282640,8490,8490,8490,8490,0
|
|
20231031,125700,39282640,8490,8490,8490,8490,0
|
|
20231031,125600,39282640,8490,8490,8490,8490,0
|
|
20231031,125500,39282640,8490,8490,8490,8490,0
|
|
20231031,125400,39282640,8490,8490,8490,8490,0
|
|
20231031,125300,39282640,8490,8490,8490,8490,0
|
|
20231031,125200,39282640,8490,8490,8490,8490,0
|
|
20231031,125100,39282640,8490,8490,8490,8490,0
|
|
20231031,125000,39282640,8490,8490,8490,8490,0
|
|
20231031,124900,39282640,8490,8490,8490,8490,0
|
|
20231031,124800,39282640,8490,8490,8490,8490,0
|
|
20231031,124700,39282640,8490,8490,8490,8490,0
|
|
20231031,124600,39282640,8490,8490,8490,8490,0
|
|
20231031,124500,39282640,8490,8490,8490,8490,0
|
|
20231031,124400,39282640,8490,8490,8490,8490,0
|
|
20231031,124300,39282640,8490,8490,8490,8490,0
|
|
20231031,124200,39282640,8490,8490,8490,8490,0
|
|
20231031,124100,39282640,8490,8490,8490,8490,0
|
|
20231031,124000,39282640,8490,8490,8490,8490,0
|
|
20231031,123900,39282640,8490,8490,8490,8490,0
|
|
20231031,123800,39282640,8490,8490,8490,8490,0
|
|
20231031,123700,39282640,8490,8490,8490,8490,0
|
|
20231031,123600,39282640,8490,8490,8490,8490,0
|
|
20231031,123500,39282640,8490,8490,8490,8490,0
|
|
20231031,123400,39282640,8490,8490,8490,8490,0
|
|
20231031,123300,39282640,8490,8490,8490,8490,0
|
|
20231031,123200,39282640,8490,8490,8490,8490,0
|
|
20231031,123100,39282640,8490,8490,8490,8490,0
|
|
20231031,123000,39282640,8490,8490,8490,8490,0
|
|
20231031,122900,39282640,8490,8490,8490,8490,0
|
|
20231031,122800,39282640,8490,8490,8490,8490,0
|
|
20231031,122700,39282640,8490,8490,8490,8490,0
|
|
20231031,122600,39282640,8490,8490,8490,8490,0
|
|
20231031,122500,39282640,8490,8490,8490,8490,0
|
|
20231031,122400,39282640,8490,8490,8490,8490,0
|
|
20231031,122300,39282640,8490,8490,8490,8490,0
|
|
20231031,122200,39282640,8490,8490,8490,8490,0
|
|
20231031,122100,39282640,8490,8490,8490,8490,0
|
|
20231031,122000,39282640,8490,8490,8490,8490,1
|
|
20231031,121900,39274150,8490,8490,8490,8490,10
|
|
20231031,121800,39189250,8480,8480,8480,8480,0
|
|
20231031,121700,39189250,8480,8480,8480,8480,0
|
|
20231031,121600,39189250,8480,8480,8480,8480,0
|
|
20231031,121500,39189250,8480,8480,8480,8480,0
|
|
20231031,121400,39189250,8480,8480,8480,8480,0
|
|
20231031,121300,39189250,8480,8480,8480,8480,0
|
|
20231031,121200,39189250,8480,8480,8480,8480,0
|
|
20231031,121100,39189250,8480,8480,8480,8480,0
|
|
20231031,121000,39189250,8480,8480,8480,8480,33
|
|
20231031,120900,38909410,8490,8490,8490,8490,0
|
|
20231031,120800,38909410,8490,8490,8490,8490,0
|
|
20231031,120700,38909410,8490,8480,8490,8480,32
|
|
20231031,120600,38637970,8490,8490,8490,8490,0
|
|
20231031,120500,38637970,8490,8490,8490,8490,0
|
|
20231031,120400,38637970,8490,8490,8490,8490,1
|
|
20231031,120300,38629480,8490,8490,8490,8490,0
|
|
20231031,120200,38629480,8490,8490,8490,8490,2
|
|
20231031,120100,38612500,8490,8490,8490,8490,0
|
|
20231031,120000,38612500,8490,8490,8490,8490,1
|
|
20231031,115900,38604010,8490,8490,8490,8490,0
|
|
20231031,115800,38604010,8490,8490,8490,8490,0
|
|
20231031,115700,38604010,8490,8490,8490,8490,0
|
|
20231031,115600,38604010,8490,8490,8490,8490,0
|
|
20231031,115500,38604010,8490,8490,8490,8490,1
|
|
20231031,115400,38595520,8490,8490,8490,8490,0
|
|
20231031,115300,38595520,8490,8490,8490,8490,0
|
|
20231031,115200,38595520,8490,8490,8490,8490,1
|
|
20231031,115100,38587030,8490,8490,8490,8490,0
|
|
20231031,115000,38587030,8490,8490,8490,8490,0
|
|
20231031,114900,38587030,8490,8490,8490,8490,0
|
|
20231031,114800,38587030,8490,8490,8490,8490,0
|
|
20231031,114700,38587030,8490,8490,8490,8490,5
|
|
20231031,114600,38544580,8490,8490,8490,8490,0
|
|
20231031,114500,38544580,8490,8490,8490,8490,0
|
|
20231031,114400,38544580,8490,8490,8490,8490,0
|
|
20231031,114300,38544580,8490,8490,8490,8490,0
|
|
20231031,114200,38544580,8490,8490,8490,8490,62
|
|
20231031,114100,38018200,8500,8500,8500,8500,3
|
|
20231031,114000,37992700,8500,8500,8500,8500,0
|
|
20231031,113900,37992700,8500,8500,8500,8500,0
|
|
20231031,113800,37992700,8500,8500,8500,8500,0
|
|
20231031,113700,37992700,8500,8500,8500,8500,0
|
|
20231031,113600,37992700,8500,8500,8500,8500,0
|
|
20231031,113500,37992700,8500,8500,8500,8500,0
|
|
20231031,113400,37992700,8500,8500,8500,8500,0
|
|
20231031,113300,37992700,8500,8500,8500,8500,0
|
|
20231031,113200,37992700,8500,8500,8500,8500,0
|
|
20231031,113100,37992700,8500,8500,8500,8500,0
|
|
20231031,113000,37992700,8500,8500,8500,8500,0
|
|
20231031,112900,37992700,8500,8500,8500,8500,0
|
|
20231031,112800,37992700,8500,8500,8500,8500,0
|
|
20231031,112700,37992700,8500,8500,8500,8500,0
|
|
20231031,112600,37992700,8500,8500,8500,8500,0
|
|
20231031,112500,37992700,8500,8500,8500,8500,0
|
|
20231031,112400,37992700,8500,8500,8500,8500,0
|
|
20231031,112300,37992700,8500,8500,8500,8500,0
|
|
20231031,112200,37992700,8500,8500,8500,8500,0
|
|
20231031,112100,37992700,8500,8500,8500,8500,0
|
|
20231031,112000,37992700,8500,8500,8500,8500,0
|
|
20231031,111900,37992700,8500,8500,8500,8500,0
|
|
20231031,111800,37992700,8500,8500,8500,8500,132
|
|
20231031,111700,36870700,8500,8500,8500,8500,0
|
|
20231031,111600,36870700,8500,8500,8500,8500,5
|
|
20231031,111500,36828200,8500,8500,8500,8500,0
|
|
20231031,111400,36828200,8500,8500,8500,8500,0
|
|
20231031,111300,36828200,8500,8500,8500,8500,0
|
|
20231031,111200,36828200,8500,8500,8500,8500,0
|
|
20231031,111100,36828200,8500,8500,8500,8500,0
|
|
20231031,111000,36828200,8500,8500,8500,8500,0
|
|
20231031,110900,36828200,8500,8500,8500,8500,0
|
|
20231031,110800,36828200,8500,8500,8500,8500,0
|
|
20231031,110700,36828200,8500,8500,8500,8500,0
|
|
20231031,110600,36828200,8500,8500,8500,8500,0
|
|
20231031,110500,36828200,8500,8500,8500,8500,0
|
|
20231031,110400,36828200,8500,8500,8500,8500,0
|
|
20231031,110300,36828200,8500,8500,8500,8500,0
|
|
20231031,110200,36828200,8500,8500,8500,8500,0
|
|
20231031,110100,36828200,8500,8500,8500,8500,0
|
|
20231031,110000,36828200,8500,8500,8500,8500,0
|
|
20231031,105900,36828200,8500,8500,8500,8500,0
|
|
20231031,105800,36828200,8500,8500,8500,8500,0
|
|
20231031,105700,36828200,8500,8500,8500,8500,0
|
|
20231031,105600,36828200,8500,8500,8500,8500,0
|
|
20231031,105500,36828200,8500,8500,8500,8500,0
|
|
20231031,105400,36828200,8500,8500,8500,8500,0
|
|
20231031,105300,36828200,8500,8500,8500,8500,0
|
|
20231031,105200,36828200,8500,8500,8500,8500,201
|
|
20231031,105100,35119700,8500,8500,8500,8500,0
|
|
20231031,105000,35119700,8500,8500,8500,8500,0
|
|
20231031,104900,35119700,8500,8500,8500,8500,1
|
|
20231031,104800,35111200,8500,8500,8500,8500,0
|
|
20231031,104700,35111200,8500,8500,8500,8500,0
|
|
20231031,104600,35111200,8500,8500,8500,8500,0
|
|
20231031,104500,35111200,8500,8500,8500,8500,0
|
|
20231031,104400,35111200,8500,8500,8500,8500,0
|
|
20231031,104300,35111200,8500,8500,8500,8500,0
|
|
20231031,104200,35111200,8500,8500,8500,8500,3
|
|
20231031,104100,35085700,8500,8500,8500,8500,0
|
|
20231031,104000,35085700,8500,8500,8500,8500,0
|
|
20231031,103900,35085700,8500,8500,8500,8500,0
|
|
20231031,103800,35085700,8500,8500,8500,8500,0
|
|
20231031,103700,35085700,8500,8500,8500,8500,0
|
|
20231031,103600,35085700,8500,8490,8500,8490,12
|
|
20231031,103500,34983800,8500,8500,8500,8500,0
|
|
20231031,103400,34983800,8500,8500,8500,8500,0
|
|
20231031,103300,34983800,8500,8500,8500,8500,0
|
|
20231031,103200,34983800,8500,8500,8500,8500,0
|
|
20231031,103100,34983800,8500,8500,8500,8500,0
|
|
20231031,103000,34983800,8500,8500,8500,8500,1
|
|
20231031,102900,34975300,8490,8490,8490,8490,0
|
|
20231031,102800,34975300,8490,8490,8490,8490,0
|
|
20231031,102700,34975300,8490,8490,8490,8490,0
|
|
20231031,102600,34975300,8490,8490,8490,8490,0
|
|
20231031,102500,34975300,8490,8490,8490,8490,0
|
|
20231031,102400,34975300,8490,8490,8490,8490,0
|
|
20231031,102300,34975300,8490,8490,8490,8490,0
|
|
20231031,102200,34975300,8490,8490,8490,8490,0
|
|
20231031,102100,34975300,8490,8490,8490,8490,0
|
|
20231031,102000,34975300,8490,8490,8490,8490,0
|
|
20231031,101900,34975300,8490,8490,8490,8490,0
|
|
20231031,101800,34975300,8490,8490,8490,8490,0
|
|
20231031,101700,34975300,8490,8510,8510,8490,1400
|
|
20231031,101600,23088300,8510,8510,8510,8510,36
|
|
20231031,101500,22781940,8520,8520,8520,8520,0
|
|
20231031,101400,22781940,8520,8520,8520,8520,2
|
|
20231031,101300,22764900,8510,8510,8510,8510,0
|
|
20231031,101200,22764900,8510,8510,8510,8510,0
|
|
20231031,101100,22764900,8510,8510,8510,8510,0
|
|
20231031,101000,22764900,8510,8510,8510,8510,0
|
|
20231031,100900,22764900,8510,8510,8510,8510,0
|
|
20231031,100800,22764900,8510,8510,8510,8510,10
|
|
20231031,100700,22679800,8510,8510,8510,8510,5
|
|
20231031,100600,22637250,8510,8510,8510,8510,15
|
|
20231031,100500,22509600,8520,8520,8520,8520,0
|
|
20231031,100400,22509600,8520,8520,8520,8520,1
|
|
20231031,100300,22501080,8520,8520,8520,8520,0
|
|
20231031,100200,22501080,8520,8520,8520,8520,0
|
|
20231031,100100,22501080,8520,8520,8520,8520,0
|
|
20231031,100000,22501080,8520,8520,8520,8520,0
|
|
20231031,095900,22501080,8520,8520,8520,8520,0
|
|
20231031,095800,22501080,8520,8520,8520,8520,0
|
|
20231031,095700,22501080,8520,8520,8520,8520,0
|
|
20231031,095600,22501080,8520,8520,8520,8520,0
|
|
20231031,095500,22501080,8520,8520,8520,8520,1
|
|
20231031,095400,22492560,8520,8520,8520,8520,1
|
|
20231031,095300,22484040,8520,8520,8520,8520,0
|
|
20231031,095200,22484040,8520,8520,8520,8520,0
|
|
20231031,095100,22484040,8520,8520,8520,8520,0
|
|
20231031,095000,22484040,8520,8520,8520,8520,0
|
|
20231031,094900,22484040,8520,8520,8520,8520,0
|
|
20231031,094800,22484040,8520,8520,8520,8520,0
|
|
20231031,094700,22484040,8520,8520,8520,8520,0
|
|
20231031,094600,22484040,8520,8520,8520,8520,0
|
|
20231031,094500,22484040,8520,8520,8520,8520,0
|
|
20231031,094400,22484040,8520,8520,8520,8520,2
|
|
20231031,094300,22467000,8520,8520,8520,8520,6
|
|
20231031,094200,22415880,8560,8560,8560,8560,10
|
|
20231031,094100,22330280,8520,8520,8520,8520,0
|
|
20231031,094000,22330280,8520,8520,8520,8520,0
|
|
20231031,093900,22330280,8520,8520,8520,8520,50
|
|
20231031,093800,21904280,8540,8540,8540,8540,438
|
|
20231031,093700,18163760,8540,8540,8540,8540,0
|
|
20231031,093600,18163760,8540,8540,8540,8540,11
|
|
20231031,093500,18069820,8560,8560,8560,8560,0
|
|
20231031,093400,18069820,8560,8560,8560,8560,1
|
|
20231031,093300,18061260,8540,8540,8540,8540,0
|
|
20231031,093200,18061260,8540,8540,8540,8540,0
|
|
20231031,093100,18061260,8540,8540,8540,8540,0
|
|
20231031,093000,18061260,8540,8540,8540,8540,0
|
|
20231031,092900,18061260,8540,8540,8540,8540,0
|
|
20231031,092800,18061260,8540,8540,8540,8540,0
|
|
20231031,092700,18061260,8540,8560,8560,8540,927
|
|
20231031,092600,10137500,8570,8570,8570,8570,0
|
|
20231031,092500,10137500,8570,8580,8580,8570,2
|
|
20231031,092400,10120350,8590,8590,8590,8590,0
|
|
20231031,092300,10120350,8590,8590,8590,8590,0
|
|
20231031,092200,10120350,8590,8590,8590,8590,0
|
|
20231031,092100,10120350,8590,8600,8600,8590,2
|
|
20231031,092000,10103160,8550,8550,8550,8550,0
|
|
20231031,091900,10103160,8550,8550,8550,8550,0
|
|
20231031,091800,10103160,8550,8550,8550,8550,0
|
|
20231031,091700,10103160,8550,8560,8560,8550,939
|
|
20231031,091600,2074250,8550,8550,8550,8550,0
|
|
20231031,091500,2074250,8550,8550,8550,8550,0
|
|
20231031,091400,2074250,8550,8550,8550,8550,0
|
|
20231031,091300,2074250,8550,8550,8550,8550,0
|
|
20231031,091200,2074250,8550,8550,8550,8550,0
|
|
20231031,091100,2074250,8550,8540,8550,8540,225
|
|
20231031,091000,152250,8510,8510,8510,8510,0
|
|
20231031,090900,152250,8510,8510,8510,8510,1
|
|
20231031,090800,143740,8540,8540,8540,8540,0
|
|
20231031,090700,143740,8540,8540,8540,8540,0
|
|
20231031,090600,143740,8540,8540,8540,8540,0
|
|
20231031,090500,143740,8540,8540,8540,8540,0
|
|
20231031,090400,143740,8540,8540,8540,8540,0
|
|
20231031,090300,143740,8540,8540,8540,8540,1
|
|
20231031,090200,135200,8450,8450,8450,8450,0
|
|
20231031,090100,135200,8450,8450,8450,8450,0
|
|
20231031,090000,135200,8450,8450,8450,8450,16
|