579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,183600,251664870,12320,12320,12320,12320,45
|
|
20231031,183500,251664870,12320,12320,12320,12320,0
|
|
20231031,183400,251664870,12320,12320,12320,12320,0
|
|
20231031,183300,251664870,12320,12320,12320,12320,0
|
|
20231031,183200,251664870,12320,12320,12320,12320,0
|
|
20231031,183100,251664870,12320,12320,12320,12320,0
|
|
20231031,183000,251664870,12320,12320,12320,12320,0
|
|
20231031,182900,251664870,12320,12320,12320,12320,0
|
|
20231031,182800,251664870,12320,12320,12320,12320,0
|
|
20231031,182700,251664870,12320,12320,12320,12320,0
|
|
20231031,182600,251664870,12320,12320,12320,12320,0
|
|
20231031,182500,251664870,12320,12320,12320,12320,0
|
|
20231031,182400,251664870,12320,12320,12320,12320,0
|
|
20231031,182300,251664870,12320,12320,12320,12320,0
|
|
20231031,182200,251664870,12320,12320,12320,12320,0
|
|
20231031,182100,251664870,12320,12320,12320,12320,0
|
|
20231031,182000,251664870,12320,12320,12320,12320,0
|
|
20231031,181900,251664870,12320,12320,12320,12320,0
|
|
20231031,181800,251664870,12320,12320,12320,12320,0
|
|
20231031,181700,251664870,12320,12320,12320,12320,0
|
|
20231031,181600,251664870,12320,12320,12320,12320,0
|
|
20231031,181500,251664870,12320,12320,12320,12320,0
|
|
20231031,181400,251664870,12320,12320,12320,12320,0
|
|
20231031,181300,251664870,12320,12320,12320,12320,0
|
|
20231031,181200,251664870,12320,12320,12320,12320,0
|
|
20231031,181100,251664870,12320,12320,12320,12320,0
|
|
20231031,181000,251664870,12320,12320,12320,12320,0
|
|
20231031,180900,251664870,12320,12320,12320,12320,0
|
|
20231031,180800,251664870,12320,12320,12320,12320,0
|
|
20231031,180700,251664870,12320,12320,12320,12320,0
|
|
20231031,180600,251664870,12320,12320,12320,12320,45
|
|
20231031,180500,251664870,12320,12320,12320,12320,0
|
|
20231031,180400,251664870,12320,12320,12320,12320,0
|
|
20231031,180300,251664870,12320,12320,12320,12320,0
|
|
20231031,180200,251664870,12320,12320,12320,12320,0
|
|
20231031,180100,251664870,12320,12320,12320,12320,0
|
|
20231031,180000,251664870,12320,12320,12320,12320,0
|
|
20231031,175900,251664870,12320,12320,12320,12320,0
|
|
20231031,175800,251664870,12320,12320,12320,12320,0
|
|
20231031,175700,251664870,12320,12320,12320,12320,0
|
|
20231031,175600,251664870,12320,12320,12320,12320,0
|
|
20231031,175500,251664870,12320,12320,12320,12320,0
|
|
20231031,175400,251664870,12320,12320,12320,12320,0
|
|
20231031,175300,251664870,12320,12320,12320,12320,0
|
|
20231031,175200,251664870,12320,12320,12320,12320,0
|
|
20231031,175100,251664870,12320,12320,12320,12320,0
|
|
20231031,175000,251664870,12320,12320,12320,12320,0
|
|
20231031,174900,251664870,12320,12320,12320,12320,0
|
|
20231031,174800,251664870,12320,12320,12320,12320,0
|
|
20231031,174700,251664870,12320,12320,12320,12320,0
|
|
20231031,174600,251664870,12320,12320,12320,12320,0
|
|
20231031,174500,251664870,12320,12320,12320,12320,0
|
|
20231031,174400,251664870,12320,12320,12320,12320,0
|
|
20231031,174300,251664870,12320,12320,12320,12320,0
|
|
20231031,174200,251664870,12320,12320,12320,12320,0
|
|
20231031,174100,251664870,12320,12320,12320,12320,0
|
|
20231031,174000,251664870,12320,12320,12320,12320,0
|
|
20231031,173900,251664870,12320,12320,12320,12320,0
|
|
20231031,173800,251664870,12320,12320,12320,12320,0
|
|
20231031,173700,251664870,12320,12320,12320,12320,0
|
|
20231031,173600,251664870,12320,12320,12320,12320,45
|
|
20231031,173500,251664870,12320,12320,12320,12320,0
|
|
20231031,173400,251664870,12320,12320,12320,12320,0
|
|
20231031,173300,251664870,12320,12320,12320,12320,0
|
|
20231031,173200,251664870,12320,12320,12320,12320,0
|
|
20231031,173100,251664870,12320,12320,12320,12320,0
|
|
20231031,173000,251664870,12320,12320,12320,12320,0
|
|
20231031,172900,251664870,12320,12320,12320,12320,0
|
|
20231031,172800,251664870,12320,12320,12320,12320,0
|
|
20231031,172700,251664870,12320,12320,12320,12320,0
|
|
20231031,172600,251664870,12320,12320,12320,12320,0
|
|
20231031,172500,251664870,12320,12320,12320,12320,0
|
|
20231031,172400,251664870,12320,12320,12320,12320,0
|
|
20231031,172300,251664870,12320,12320,12320,12320,0
|
|
20231031,172200,251664870,12320,12320,12320,12320,0
|
|
20231031,172100,251664870,12320,12320,12320,12320,0
|
|
20231031,172000,251664870,12320,12320,12320,12320,0
|
|
20231031,171900,251664870,12320,12320,12320,12320,0
|
|
20231031,171800,251664870,12320,12320,12320,12320,0
|
|
20231031,171700,251664870,12320,12320,12320,12320,0
|
|
20231031,171600,251664870,12320,12320,12320,12320,0
|
|
20231031,171500,251664870,12320,12320,12320,12320,0
|
|
20231031,171400,251664870,12320,12320,12320,12320,0
|
|
20231031,171300,251664870,12320,12320,12320,12320,0
|
|
20231031,171200,251664870,12320,12320,12320,12320,0
|
|
20231031,171100,251664870,12320,12320,12320,12320,0
|
|
20231031,171000,251664870,12320,12320,12320,12320,0
|
|
20231031,170900,251664870,12320,12320,12320,12320,0
|
|
20231031,170800,251664870,12320,12320,12320,12320,0
|
|
20231031,170700,251664870,12320,12320,12320,12320,0
|
|
20231031,170600,251664870,12320,12320,12320,12320,45
|
|
20231031,170500,251664870,12320,12320,12320,12320,0
|
|
20231031,170400,251664870,12320,12320,12320,12320,0
|
|
20231031,170300,251664870,12320,12320,12320,12320,0
|
|
20231031,170200,251664870,12320,12320,12320,12320,0
|
|
20231031,170100,251664870,12320,12320,12320,12320,0
|
|
20231031,170000,251664870,12320,12320,12320,12320,0
|
|
20231031,165900,251664870,12320,12320,12320,12320,0
|
|
20231031,165800,251664870,12320,12320,12320,12320,0
|
|
20231031,165700,251664870,12320,12320,12320,12320,0
|
|
20231031,165600,251664870,12320,12320,12320,12320,0
|
|
20231031,165500,251664870,12320,12320,12320,12320,0
|
|
20231031,165400,251664870,12320,12320,12320,12320,0
|
|
20231031,165300,251664870,12320,12320,12320,12320,0
|
|
20231031,165200,251664870,12320,12320,12320,12320,0
|
|
20231031,165100,251664870,12320,12320,12320,12320,0
|
|
20231031,165000,251664870,12320,12320,12320,12320,0
|
|
20231031,164900,251664870,12320,12320,12320,12320,0
|
|
20231031,164800,251664870,12320,12320,12320,12320,0
|
|
20231031,164700,251664870,12320,12320,12320,12320,0
|
|
20231031,164600,251664870,12320,12320,12320,12320,0
|
|
20231031,164500,251664870,12320,12320,12320,12320,0
|
|
20231031,164400,251664870,12320,12320,12320,12320,0
|
|
20231031,164300,251664870,12320,12320,12320,12320,0
|
|
20231031,164200,251664870,12320,12320,12320,12320,0
|
|
20231031,164100,251664870,12320,12320,12320,12320,0
|
|
20231031,164000,251664870,12320,12320,12320,12320,0
|
|
20231031,163900,251664870,12320,12320,12320,12320,0
|
|
20231031,163800,251664870,12320,12320,12320,12320,0
|
|
20231031,163700,251664870,12320,12320,12320,12320,0
|
|
20231031,163600,251664870,12320,12320,12320,12320,45
|
|
20231031,163500,251664870,12320,12320,12320,12320,0
|
|
20231031,163400,251664870,12320,12320,12320,12320,0
|
|
20231031,163300,251664870,12320,12320,12320,12320,0
|
|
20231031,163200,251664870,12320,12320,12320,12320,0
|
|
20231031,163100,251664870,12320,12320,12320,12320,0
|
|
20231031,163000,251664870,12320,12320,12320,12320,0
|
|
20231031,162900,251664870,12320,12320,12320,12320,0
|
|
20231031,162800,251664870,12320,12320,12320,12320,0
|
|
20231031,162700,251664870,12320,12320,12320,12320,0
|
|
20231031,162600,251664870,12320,12320,12320,12320,0
|
|
20231031,162500,251664870,12320,12320,12320,12320,0
|
|
20231031,162400,251664870,12320,12320,12320,12320,0
|
|
20231031,162300,251664870,12320,12320,12320,12320,0
|
|
20231031,162200,251664870,12320,12320,12320,12320,0
|
|
20231031,162100,251664870,12320,12320,12320,12320,0
|
|
20231031,162000,251664870,12320,12320,12320,12320,0
|
|
20231031,161900,251664870,12320,12320,12320,12320,0
|
|
20231031,161800,251664870,12320,12320,12320,12320,0
|
|
20231031,161700,251664870,12320,12320,12320,12320,0
|
|
20231031,161600,251664870,12320,12320,12320,12320,0
|
|
20231031,161500,251664870,12320,12320,12320,12320,0
|
|
20231031,161400,251664870,12320,12320,12320,12320,0
|
|
20231031,161300,251664870,12320,12320,12320,12320,0
|
|
20231031,161200,251664870,12320,12320,12320,12320,0
|
|
20231031,161100,251664870,12320,12320,12320,12320,0
|
|
20231031,161000,251664870,12320,12320,12320,12320,0
|
|
20231031,160900,251664870,12320,12320,12320,12320,0
|
|
20231031,160800,251664870,12320,12320,12320,12320,0
|
|
20231031,160700,251664870,12320,12320,12320,12320,0
|
|
20231031,160600,251664870,12320,12320,12320,12320,45
|
|
20231031,160500,251664870,12320,12320,12320,12320,0
|
|
20231031,160400,251664870,12320,12320,12320,12320,0
|
|
20231031,160300,251664870,12320,12320,12320,12320,0
|
|
20231031,160200,251664870,12320,12320,12320,12320,0
|
|
20231031,160100,251664870,12320,12320,12320,12320,0
|
|
20231031,160000,251664870,12320,12320,12320,12320,0
|
|
20231031,155900,251664870,12320,12320,12320,12320,0
|
|
20231031,155800,251664870,12320,12320,12320,12320,0
|
|
20231031,155700,251664870,12320,12320,12320,12320,0
|
|
20231031,155600,251664870,12320,12320,12320,12320,0
|
|
20231031,155500,251664870,12320,12320,12320,12320,0
|
|
20231031,155400,251664870,12320,12320,12320,12320,0
|
|
20231031,155300,251664870,12320,12320,12320,12320,0
|
|
20231031,155200,251664870,12320,12320,12320,12320,0
|
|
20231031,155100,251664870,12320,12320,12320,12320,0
|
|
20231031,155000,251664870,12320,12320,12320,12320,0
|
|
20231031,154900,251664870,12320,12320,12320,12320,0
|
|
20231031,154800,251664870,12320,12320,12320,12320,0
|
|
20231031,154700,251664870,12320,12320,12320,12320,0
|
|
20231031,154600,251664870,12320,12320,12320,12320,0
|
|
20231031,154500,251664870,12320,12320,12320,12320,0
|
|
20231031,154400,251664870,12320,12320,12320,12320,0
|
|
20231031,154300,251664870,12320,12320,12320,12320,0
|
|
20231031,154200,251664870,12320,12320,12320,12320,0
|
|
20231031,154100,251664870,12320,12320,12320,12320,0
|
|
20231031,154000,251664870,12320,12320,12320,12320,0
|
|
20231031,153900,251664870,12320,12320,12320,12320,0
|
|
20231031,153800,251664870,12320,12320,12320,12320,0
|
|
20231031,153700,251664870,12320,12320,12320,12320,0
|
|
20231031,153600,251664870,12320,12320,12320,12320,45
|
|
20231031,153500,251664870,12320,12320,12320,12320,0
|
|
20231031,153400,251664870,12320,12320,12320,12320,0
|
|
20231031,153300,251664870,12320,12320,12320,12320,0
|
|
20231031,153200,251664870,12320,12320,12320,12320,0
|
|
20231031,153100,251664870,12320,12320,12320,12320,0
|
|
20231031,153000,251664870,12320,12320,12320,12320,45
|
|
20231031,152900,251110470,12340,12340,12340,12340,0
|
|
20231031,152800,251110470,12340,12340,12340,12340,0
|
|
20231031,152700,251110470,12340,12340,12340,12340,0
|
|
20231031,152600,251110470,12340,12340,12340,12340,0
|
|
20231031,152500,251110470,12340,12340,12340,12340,0
|
|
20231031,152400,251110470,12340,12340,12340,12340,0
|
|
20231031,152300,251110470,12340,12340,12340,12340,0
|
|
20231031,152200,251110470,12340,12340,12340,12340,0
|
|
20231031,152100,251110470,12340,12340,12340,12340,0
|
|
20231031,152000,251110470,12340,12340,12340,12340,0
|
|
20231031,151900,251110470,12340,12350,12350,12340,108
|
|
20231031,151800,249776710,12350,12360,12360,12350,67
|
|
20231031,151700,248949240,12350,12350,12350,12350,0
|
|
20231031,151600,248949240,12350,12350,12350,12350,677
|
|
20231031,151500,240588290,12360,12360,12360,12360,0
|
|
20231031,151400,240588290,12360,12360,12360,12360,0
|
|
20231031,151300,240588290,12360,12360,12360,12360,0
|
|
20231031,151200,240588290,12360,12360,12360,12360,8
|
|
20231031,151100,240489410,12360,12360,12360,12360,0
|
|
20231031,151000,240489410,12360,12360,12360,12360,1
|
|
20231031,150900,240477050,12370,12370,12370,12370,0
|
|
20231031,150800,240477050,12370,12370,12370,12370,0
|
|
20231031,150700,240477050,12370,12370,12370,12370,0
|
|
20231031,150600,240477050,12370,12360,12370,12360,11
|
|
20231031,150500,240341080,12370,12370,12370,12370,3
|
|
20231031,150400,240303970,12370,12370,12370,12370,303
|
|
20231031,150300,236555860,12360,12360,12360,12360,0
|
|
20231031,150200,236555860,12360,12360,12360,12360,0
|
|
20231031,150100,236555860,12360,12360,12360,12360,0
|
|
20231031,150000,236555860,12360,12360,12360,12360,0
|
|
20231031,145900,236555860,12360,12370,12370,12360,6
|
|
20231031,145800,236481660,12360,12360,12370,12360,247
|
|
20231031,145700,233426700,12360,12370,12370,12360,25
|
|
20231031,145600,233117470,12360,12360,12370,12360,203
|
|
20231031,145500,230606390,12370,12370,12370,12360,204
|
|
20231031,145400,228082920,12360,12360,12370,12360,5
|
|
20231031,145300,228021100,12370,12360,12370,12360,5
|
|
20231031,145200,227959270,12360,12360,12370,12360,319
|
|
20231031,145100,224013390,12360,12370,12370,12360,5
|
|
20231031,145000,223951560,12360,12360,12360,12360,366
|
|
20231031,144900,219427800,12370,12370,12370,12370,18
|
|
20231031,144800,219205140,12380,12380,12380,12370,6
|
|
20231031,144700,219130880,12370,12370,12380,12370,6
|
|
20231031,144600,219056630,12370,12380,12380,12370,8
|
|
20231031,144500,218957610,12370,12370,12380,12370,5
|
|
20231031,144400,218895740,12370,12380,12380,12370,4
|
|
20231031,144300,218846230,12370,12370,12370,12370,20
|
|
20231031,144200,218598830,12380,12370,12380,12370,172
|
|
20231031,144100,216471160,12370,12380,12380,12370,173
|
|
20231031,144000,214331110,12370,12370,12380,12370,34
|
|
20231031,143900,213910510,12370,12370,12370,12370,1
|
|
20231031,143800,213898140,12370,12370,12370,12370,3
|
|
20231031,143700,213861030,12370,12370,12370,12370,2
|
|
20231031,143600,213836290,12370,12370,12370,12370,3
|
|
20231031,143500,213799180,12370,12370,12370,12370,1
|
|
20231031,143400,213786810,12370,12370,12370,12370,3
|
|
20231031,143300,213749700,12380,12380,12380,12380,1
|
|
20231031,143200,213737320,12380,12380,12380,12380,0
|
|
20231031,143100,213737320,12380,12380,12380,12380,0
|
|
20231031,143000,213737320,12380,12380,12380,12380,0
|
|
20231031,142900,213737320,12380,12380,12390,12380,205
|
|
20231031,142800,211197820,12380,12380,12380,12380,0
|
|
20231031,142700,211197820,12380,12380,12380,12380,0
|
|
20231031,142600,211197820,12380,12370,12380,12370,47
|
|
20231031,142500,210616420,12370,12370,12370,12370,0
|
|
20231031,142400,210616420,12370,12370,12370,12370,0
|
|
20231031,142300,210616420,12370,12370,12370,12370,0
|
|
20231031,142200,210616420,12370,12370,12370,12370,2
|
|
20231031,142100,210591680,12370,12370,12370,12370,14
|
|
20231031,142000,210418500,12380,12380,12380,12380,0
|
|
20231031,141900,210418500,12380,12380,12380,12380,1
|
|
20231031,141800,210406120,12380,12380,12380,12380,0
|
|
20231031,141700,210406120,12380,12380,12380,12380,0
|
|
20231031,141600,210406120,12380,12380,12380,12380,12
|
|
20231031,141500,210257560,12370,12370,12370,12370,3
|
|
20231031,141400,210220450,12370,12370,12370,12370,2
|
|
20231031,141300,210195710,12380,12380,12380,12380,25
|
|
20231031,141200,209886210,12380,12380,12380,12380,0
|
|
20231031,141100,209886210,12380,12380,12380,12380,4
|
|
20231031,141000,209836690,12370,12370,12370,12370,154
|
|
20231031,140900,207931710,12380,12380,12380,12380,44
|
|
20231031,140800,207386990,12380,12380,12380,12380,1
|
|
20231031,140700,207374610,12380,12380,12380,12380,0
|
|
20231031,140600,207374610,12380,12380,12380,12380,20
|
|
20231031,140500,207127010,12370,12370,12370,12370,0
|
|
20231031,140400,207127010,12370,12370,12370,12370,32
|
|
20231031,140300,206731170,12370,12370,12370,12370,0
|
|
20231031,140200,206731170,12370,12370,12370,12370,19
|
|
20231031,140100,206496140,12370,12370,12370,12370,75
|
|
20231031,140000,205568390,12380,12370,12380,12370,9
|
|
20231031,135900,205457050,12380,12380,12380,12380,0
|
|
20231031,135800,205457050,12380,12380,12380,12380,0
|
|
20231031,135700,205457050,12380,12380,12380,12380,1
|
|
20231031,135600,205444670,12370,12370,12370,12370,27
|
|
20231031,135500,205110680,12370,12370,12370,12370,36
|
|
20231031,135400,204665360,12380,12380,12380,12380,0
|
|
20231031,135300,204665360,12380,12380,12380,12370,74
|
|
20231031,135200,203749940,12370,12370,12370,12370,0
|
|
20231031,135100,203749940,12370,12370,12370,12370,0
|
|
20231031,135000,203749940,12370,12380,12380,12370,182
|
|
20231031,134900,201498340,12400,12400,12400,12400,0
|
|
20231031,134800,201498340,12400,12390,12400,12390,101
|
|
20231031,134700,200246210,12400,12400,12400,12400,3
|
|
20231031,134600,200209010,12400,12400,12400,12400,1
|
|
20231031,134500,200196610,12370,12370,12370,12370,0
|
|
20231031,134400,200196610,12370,12370,12370,12370,0
|
|
20231031,134300,200196610,12370,12370,12370,12370,40
|
|
20231031,134200,199701810,12370,12370,12370,12370,0
|
|
20231031,134100,199701810,12370,12370,12370,12370,0
|
|
20231031,134000,199701810,12370,12370,12370,12370,0
|
|
20231031,133900,199701810,12370,12390,12400,12370,575
|
|
20231031,133800,192580180,12390,12390,12390,12390,2
|
|
20231031,133700,192555400,12390,12390,12390,12390,0
|
|
20231031,133600,192555400,12390,12390,12390,12390,0
|
|
20231031,133500,192555400,12390,12390,12390,12390,1
|
|
20231031,133400,192543010,12400,12400,12400,12400,0
|
|
20231031,133300,192543010,12400,12400,12400,12400,0
|
|
20231031,133200,192543010,12400,12400,12400,12400,0
|
|
20231031,133100,192543010,12400,12400,12400,12400,1
|
|
20231031,133000,192530610,12360,12360,12360,12360,0
|
|
20231031,132900,192530610,12360,12360,12360,12360,0
|
|
20231031,132800,192530610,12360,12380,12390,12360,768
|
|
20231031,132700,183018580,12380,12380,12380,12380,0
|
|
20231031,132600,183018580,12380,12380,12380,12380,0
|
|
20231031,132500,183018580,12380,12380,12380,12380,0
|
|
20231031,132400,183018580,12380,12370,12380,12370,74
|
|
20231031,132300,182102950,12380,12370,12380,12370,408
|
|
20231031,132200,177055980,12380,12380,12380,12380,0
|
|
20231031,132100,177055980,12380,12380,12380,12380,0
|
|
20231031,132000,177055980,12380,12380,12380,12380,1
|
|
20231031,131900,177043600,12370,12370,12370,12370,0
|
|
20231031,131800,177043600,12370,12380,12380,12370,334
|
|
20231031,131700,172909020,12380,12380,12380,12380,0
|
|
20231031,131600,172909020,12380,12380,12380,12380,0
|
|
20231031,131500,172909020,12380,12380,12380,12380,0
|
|
20231031,131400,172909020,12380,12380,12380,12380,10
|
|
20231031,131300,172785220,12370,12360,12370,12360,879
|
|
20231031,131200,161913180,12360,12360,12360,12360,1
|
|
20231031,131100,161900820,12360,12360,12360,12360,0
|
|
20231031,131000,161900820,12360,12360,12360,12360,0
|
|
20231031,130900,161900820,12360,12360,12360,12360,0
|
|
20231031,130800,161900820,12360,12360,12360,12360,1
|
|
20231031,130700,161888460,12360,12360,12360,12360,5
|
|
20231031,130600,161826660,12360,12360,12360,12360,1
|
|
20231031,130500,161814300,12360,12360,12360,12360,1
|
|
20231031,130400,161801940,12340,12340,12340,12340,0
|
|
20231031,130300,161801940,12340,12350,12360,12340,238
|
|
20231031,130200,158861720,12350,12350,12350,12350,0
|
|
20231031,130100,158861720,12350,12350,12350,12350,1
|
|
20231031,130000,158849370,12340,12340,12340,12340,46
|
|
20231031,125900,158281730,12340,12350,12350,12340,88
|
|
20231031,125800,157195050,12360,12360,12360,12360,1
|
|
20231031,125700,157182690,12350,12350,12350,12350,5
|
|
20231031,125600,157120940,12350,12350,12350,12350,1
|
|
20231031,125500,157108590,12360,12360,12360,12360,0
|
|
20231031,125400,157108590,12360,12360,12360,12360,1
|
|
20231031,125300,157096230,12350,12350,12350,12350,37
|
|
20231031,125200,156639280,12350,12350,12350,12350,8
|
|
20231031,125100,156540480,12360,12360,12360,12360,0
|
|
20231031,125000,156540480,12360,12360,12360,12360,1
|
|
20231031,124900,156528120,12360,12360,12360,12360,36
|
|
20231031,124800,156083160,12350,12350,12350,12350,10
|
|
20231031,124700,155959660,12350,12350,12350,12350,0
|
|
20231031,124600,155959660,12350,12350,12350,12350,199
|
|
20231031,124500,153502010,12350,12350,12350,12350,0
|
|
20231031,124400,153502010,12350,12350,12350,12350,0
|
|
20231031,124300,153502010,12350,12350,12350,12350,1
|
|
20231031,124200,153489660,12350,12350,12350,12350,0
|
|
20231031,124100,153489660,12350,12350,12350,12350,2
|
|
20231031,124000,153464960,12350,12350,12350,12350,0
|
|
20231031,123900,153464960,12350,12350,12350,12350,1
|
|
20231031,123800,153452610,12340,12340,12340,12340,13
|
|
20231031,123700,153292190,12350,12350,12350,12350,0
|
|
20231031,123600,153292190,12350,12350,12350,12350,0
|
|
20231031,123500,153292190,12350,12350,12350,12350,0
|
|
20231031,123400,153292190,12350,12350,12350,12350,25
|
|
20231031,123300,152983440,12350,12350,12350,12350,0
|
|
20231031,123200,152983440,12350,12350,12350,12350,1
|
|
20231031,123100,152971090,12340,12340,12340,12340,55
|
|
20231031,123000,152292390,12340,12340,12340,12340,2
|
|
20231031,122900,152267710,12350,12350,12350,12350,11
|
|
20231031,122800,152131860,12350,12350,12350,12350,0
|
|
20231031,122700,152131860,12350,12350,12350,12350,0
|
|
20231031,122600,152131860,12350,12350,12350,12350,1
|
|
20231031,122500,152119510,12350,12350,12350,12350,1
|
|
20231031,122400,152107160,12340,12340,12340,12340,3
|
|
20231031,122300,152070140,12340,12340,12340,12340,0
|
|
20231031,122200,152070140,12340,12340,12340,12340,62
|
|
20231031,122100,151305060,12340,12340,12340,12340,0
|
|
20231031,122000,151305060,12340,12340,12340,12340,1
|
|
20231031,121900,151292720,12340,12340,12340,12340,0
|
|
20231031,121800,151292720,12340,12340,12340,12340,426
|
|
20231031,121700,146035880,12350,12350,12350,12350,1
|
|
20231031,121600,146023530,12350,12350,12350,12350,5
|
|
20231031,121500,145961780,12350,12350,12350,12340,463
|
|
20231031,121400,140244340,12350,12360,12360,12350,475
|
|
20231031,121300,134373970,12360,12360,12360,12360,292
|
|
20231031,121200,130764850,12370,12370,12370,12370,0
|
|
20231031,121100,130764850,12370,12370,12370,12370,0
|
|
20231031,121000,130764850,12370,12370,12370,12370,5
|
|
20231031,120900,130703000,12350,12350,12350,12350,0
|
|
20231031,120800,130703000,12350,12350,12350,12350,0
|
|
20231031,120700,130703000,12350,12350,12350,12350,0
|
|
20231031,120600,130703000,12350,12350,12350,12350,0
|
|
20231031,120500,130703000,12350,12370,12370,12350,584
|
|
20231031,120400,123483710,12370,12370,12370,12370,115
|
|
20231031,120300,122061160,12380,12380,12380,12380,0
|
|
20231031,120200,122061160,12380,12370,12380,12370,11
|
|
20231031,120100,121925080,12370,12370,12370,12370,0
|
|
20231031,120000,121925080,12370,12380,12380,12370,55
|
|
20231031,115900,121244720,12370,12370,12370,12370,578
|
|
20231031,115800,114094860,12370,12370,12370,12370,0
|
|
20231031,115700,114094860,12370,12370,12370,12370,0
|
|
20231031,115600,114094860,12370,12370,12370,12370,182
|
|
20231031,115500,111843520,12380,12380,12380,12380,41
|
|
20231031,115400,111335940,12380,12380,12380,12380,123
|
|
20231031,115300,109813200,12380,12380,12380,12380,10
|
|
20231031,115200,109689400,12380,12380,12380,12380,698
|
|
20231031,115100,101048160,12380,12390,12390,12380,101
|
|
20231031,115000,99797770,12380,12380,12380,12380,0
|
|
20231031,114900,99797770,12380,12380,12380,12380,0
|
|
20231031,114800,99797770,12380,12380,12380,12380,0
|
|
20231031,114700,99797770,12380,12390,12390,12380,33
|
|
20231031,114600,99389030,12400,12400,12400,12400,0
|
|
20231031,114500,99389030,12400,12400,12400,12400,0
|
|
20231031,114400,99389030,12400,12400,12400,12400,1
|
|
20231031,114300,99376630,12390,12390,12390,12390,1
|
|
20231031,114200,99364240,12400,12400,12400,12400,0
|
|
20231031,114100,99364240,12400,12400,12400,12400,0
|
|
20231031,114000,99364240,12400,12400,12400,12400,1
|
|
20231031,113900,99351840,12390,12390,12390,12390,0
|
|
20231031,113800,99351840,12390,12390,12390,12390,0
|
|
20231031,113700,99351840,12390,12390,12390,12390,27
|
|
20231031,113600,99017310,12380,12380,12380,12380,0
|
|
20231031,113500,99017310,12380,12380,12390,12380,363
|
|
20231031,113400,94519920,12390,12390,12390,12390,0
|
|
20231031,113300,94519920,12390,12390,12390,12390,1
|
|
20231031,113200,94507530,12390,12390,12390,12390,1
|
|
20231031,113100,94495140,12390,12390,12390,12390,0
|
|
20231031,113000,94495140,12390,12390,12390,12390,0
|
|
20231031,112900,94495140,12390,12370,12390,12370,45
|
|
20231031,112800,93938470,12370,12380,12380,12370,3
|
|
20231031,112700,93901340,12380,12380,12380,12380,10
|
|
20231031,112600,93777540,12380,12380,12380,12380,217
|
|
20231031,112500,91091080,12380,12380,12380,12380,0
|
|
20231031,112400,91091080,12380,12380,12380,12380,0
|
|
20231031,112300,91091080,12380,12380,12380,12380,0
|
|
20231031,112200,91091080,12380,12380,12400,12380,664
|
|
20231031,112100,82870740,12390,12390,12390,12390,16
|
|
20231031,112000,82672500,12390,12390,12390,12390,0
|
|
20231031,111900,82672500,12390,12390,12390,12390,0
|
|
20231031,111800,82672500,12390,12390,12390,12390,0
|
|
20231031,111700,82672500,12390,12390,12390,12390,10
|
|
20231031,111600,82548600,12390,12380,12390,12380,42
|
|
20231031,111500,82028490,12390,12380,12390,12380,70
|
|
20231031,111400,81161880,12370,12380,12380,12370,389
|
|
20231031,111300,76346190,12380,12380,12390,12370,547
|
|
20231031,111200,69572650,12370,12370,12370,12370,0
|
|
20231031,111100,69572650,12370,12380,12380,12370,253
|
|
20231031,111000,66440790,12380,12380,12380,12380,0
|
|
20231031,110900,66440790,12380,12380,12380,12380,0
|
|
20231031,110800,66440790,12380,12380,12380,12380,214
|
|
20231031,110700,63791470,12380,12380,12380,12380,13
|
|
20231031,110600,63630530,12380,12380,12380,12380,0
|
|
20231031,110500,63630530,12380,12380,12380,12380,0
|
|
20231031,110400,63630530,12380,12380,12380,12380,1
|
|
20231031,110300,63618150,12380,12380,12380,12380,0
|
|
20231031,110200,63618150,12380,12370,12380,12370,7
|
|
20231031,110100,63531550,12380,12380,12380,12380,0
|
|
20231031,110000,63531550,12380,12390,12390,12380,230
|
|
20231031,105900,60684140,12380,12380,12380,12380,1
|
|
20231031,105800,60671760,12380,12370,12390,12370,568
|
|
20231031,105700,53645570,12380,12380,12380,12380,21
|
|
20231031,105600,53385590,12370,12380,12390,12370,22
|
|
20231031,105500,53113370,12380,12380,12380,12370,219
|
|
20231031,105400,50402570,12380,12380,12380,12380,1
|
|
20231031,105300,50390190,12380,12380,12380,12380,2
|
|
20231031,105200,50365430,12380,12380,12380,12380,1
|
|
20231031,105100,50353050,12380,12380,12380,12380,2
|
|
20231031,105000,50328290,12380,12370,12380,12370,11
|
|
20231031,104900,50192210,12390,12390,12390,12390,1
|
|
20231031,104800,50179820,12360,12390,12390,12360,107
|
|
20231031,104700,48855440,12390,12390,12390,12390,1
|
|
20231031,104600,48843050,12390,12390,12390,12390,1
|
|
20231031,104500,48830660,12390,12390,12390,12390,2
|
|
20231031,104400,48805880,12390,12390,12390,12390,1
|
|
20231031,104300,48793490,12390,12390,12390,12390,3
|
|
20231031,104200,48756320,12390,12390,12390,12390,2
|
|
20231031,104100,48731540,12390,12390,12390,12390,2
|
|
20231031,104000,48706760,12370,12390,12390,12370,48
|
|
20231031,103900,48112960,12370,12370,12370,12370,0
|
|
20231031,103800,48112960,12370,12380,12390,12370,185
|
|
20231031,103700,45821400,12380,12380,12380,12380,2
|
|
20231031,103600,45796640,12380,12380,12380,12380,2
|
|
20231031,103500,45771880,12370,12380,12380,12370,56
|
|
20231031,103400,45079150,12380,12380,12380,12380,3
|
|
20231031,103300,45042010,12380,12380,12380,12380,1
|
|
20231031,103200,45029630,12380,12370,12380,12370,11
|
|
20231031,103100,44893550,12380,12380,12380,12380,105
|
|
20231031,103000,43593650,12360,12360,12360,12360,99
|
|
20231031,102900,42370010,12350,12350,12350,12350,0
|
|
20231031,102800,42370010,12350,12350,12350,12350,0
|
|
20231031,102700,42370010,12350,12380,12390,12330,236
|
|
20231031,102600,39447730,12390,12350,12390,12350,2
|
|
20231031,102500,39422990,12390,12390,12390,12390,0
|
|
20231031,102400,39422990,12390,12390,12390,12390,0
|
|
20231031,102300,39422990,12390,12390,12390,12390,1
|
|
20231031,102200,39410600,12390,12390,12390,12390,0
|
|
20231031,102100,39410600,12390,12380,12390,12320,118
|
|
20231031,102000,37950320,12380,12380,12380,12380,1
|
|
20231031,101900,37937940,12320,12360,12360,12320,120
|
|
20231031,101800,36455670,12370,12370,12370,12370,31
|
|
20231031,101700,36072200,12380,12370,12380,12370,12
|
|
20231031,101600,35923740,12380,12380,12380,12380,1
|
|
20231031,101500,35911360,12370,12370,12370,12370,0
|
|
20231031,101400,35911360,12370,12370,12370,12370,0
|
|
20231031,101300,35911360,12370,12370,12370,12370,0
|
|
20231031,101200,35911360,12370,12370,12370,12370,12
|
|
20231031,101100,35762920,12360,12360,12360,12360,257
|
|
20231031,101000,32586400,12360,12360,12360,12360,111
|
|
20231031,100900,31214440,12360,12360,12360,12360,0
|
|
20231031,100800,31214440,12360,12350,12360,12350,9
|
|
20231031,100700,31103280,12340,12340,12340,12340,9
|
|
20231031,100600,30992220,12350,12340,12350,12340,100
|
|
20231031,100500,29757640,12320,12320,12320,12320,0
|
|
20231031,100400,29757640,12320,12320,12320,12320,0
|
|
20231031,100300,29757640,12320,12320,12320,12320,0
|
|
20231031,100200,29757640,12320,12320,12320,12320,0
|
|
20231031,100100,29757640,12320,12350,12350,12320,114
|
|
20231031,100000,28353130,12320,12320,12320,12320,0
|
|
20231031,095900,28353130,12320,12320,12320,12320,83
|
|
20231031,095800,27330570,12350,12350,12350,12350,0
|
|
20231031,095700,27330570,12350,12350,12350,12350,0
|
|
20231031,095600,27330570,12350,12350,12350,12350,0
|
|
20231031,095500,27330570,12350,12350,12350,12350,0
|
|
20231031,095400,27330570,12350,12340,12350,12340,35
|
|
20231031,095300,26898420,12350,12350,12350,12350,0
|
|
20231031,095200,26898420,12350,12320,12350,12320,44
|
|
20231031,095100,26356310,12350,12350,12350,12350,0
|
|
20231031,095000,26356310,12350,12350,12350,12350,0
|
|
20231031,094900,26356310,12350,12350,12350,12350,0
|
|
20231031,094800,26356310,12350,12350,12350,12350,0
|
|
20231031,094700,26356310,12350,12350,12350,12350,0
|
|
20231031,094600,26356310,12350,12350,12350,12350,0
|
|
20231031,094500,26356310,12350,12350,12350,12350,0
|
|
20231031,094400,26356310,12350,12350,12350,12350,10
|
|
20231031,094300,26232810,12320,12320,12320,12320,0
|
|
20231031,094200,26232810,12320,12320,12320,12320,0
|
|
20231031,094100,26232810,12320,12320,12320,12320,0
|
|
20231031,094000,26232810,12320,12320,12320,12320,0
|
|
20231031,093900,26232810,12320,12340,12340,12320,20
|
|
20231031,093800,25986380,12360,12360,12360,12360,1
|
|
20231031,093700,25974020,12360,12360,12360,12360,0
|
|
20231031,093600,25974020,12360,12360,12360,12360,41
|
|
20231031,093500,25467260,12360,12360,12360,12360,0
|
|
20231031,093400,25467260,12360,12360,12360,12360,0
|
|
20231031,093300,25467260,12360,12340,12360,12340,268
|
|
20231031,093200,22158650,12350,12350,12350,12350,1
|
|
20231031,093100,22146300,12360,12360,12360,12360,1
|
|
20231031,093000,22133940,12310,12310,12310,12310,0
|
|
20231031,092900,22133940,12310,12310,12310,12310,0
|
|
20231031,092800,22133940,12310,12310,12310,12310,0
|
|
20231031,092700,22133940,12310,12310,12310,12310,0
|
|
20231031,092600,22133940,12310,12320,12320,12310,30
|
|
20231031,092500,21764630,12380,12360,12380,12360,469
|
|
20231031,092400,15963420,12360,12360,12360,12360,8
|
|
20231031,092300,15864540,12350,12350,12350,12350,91
|
|
20231031,092200,14740690,12350,12350,12350,12350,200
|
|
20231031,092100,12270690,12350,12350,12350,12350,70
|
|
20231031,092000,11406190,12350,12340,12350,12340,35
|
|
20231031,091900,10974270,12350,12350,12350,12350,5
|
|
20231031,091800,10912520,12350,12330,12350,12330,11
|
|
20231031,091700,10776870,12350,12340,12350,12340,3
|
|
20231031,091600,10739840,12350,12350,12360,12350,83
|
|
20231031,091500,9714780,12350,12360,12360,12350,335
|
|
20231031,091400,5577500,12360,12360,12360,12360,10
|
|
20231031,091300,5453900,12360,12340,12360,12340,154
|
|
20231031,091200,3552110,12340,12340,12340,12340,1
|
|
20231031,091100,3539770,12330,12330,12330,12330,5
|
|
20231031,091000,3478120,12340,12350,12350,12340,2
|
|
20231031,090900,3453430,12370,12370,12370,12370,1
|
|
20231031,090800,3441060,12370,12370,12370,12370,0
|
|
20231031,090700,3441060,12370,12370,12370,12370,0
|
|
20231031,090600,3441060,12370,12370,12370,12370,1
|
|
20231031,090500,3428690,12380,12380,12380,12380,1
|
|
20231031,090400,3416310,12390,12390,12390,12390,1
|
|
20231031,090300,3403920,12240,12240,12240,12240,10
|
|
20231031,090200,3281520,12240,12240,12240,12240,0
|
|
20231031,090100,3281520,12240,12240,12240,12240,9
|
|
20231031,090000,3171360,12190,12200,12200,12190,260
|