579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,183600,365069460,3975,3975,3975,3975,2624
|
|
20231031,183500,365069460,3975,3975,3975,3975,0
|
|
20231031,183400,365069460,3975,3975,3975,3975,0
|
|
20231031,183300,365069460,3975,3975,3975,3975,0
|
|
20231031,183200,365069460,3975,3975,3975,3975,0
|
|
20231031,183100,365069460,3975,3975,3975,3975,0
|
|
20231031,183000,365069460,3975,3975,3975,3975,0
|
|
20231031,182900,365069460,3975,3975,3975,3975,0
|
|
20231031,182800,365069460,3975,3975,3975,3975,0
|
|
20231031,182700,365069460,3975,3975,3975,3975,0
|
|
20231031,182600,365069460,3975,3975,3975,3975,0
|
|
20231031,182500,365069460,3975,3975,3975,3975,0
|
|
20231031,182400,365069460,3975,3975,3975,3975,0
|
|
20231031,182300,365069460,3975,3975,3975,3975,0
|
|
20231031,182200,365069460,3975,3975,3975,3975,0
|
|
20231031,182100,365069460,3975,3975,3975,3975,0
|
|
20231031,182000,365069460,3975,3975,3975,3975,0
|
|
20231031,181900,365069460,3975,3975,3975,3975,0
|
|
20231031,181800,365069460,3975,3975,3975,3975,0
|
|
20231031,181700,365069460,3975,3975,3975,3975,0
|
|
20231031,181600,365069460,3975,3975,3975,3975,0
|
|
20231031,181500,365069460,3975,3975,3975,3975,0
|
|
20231031,181400,365069460,3975,3975,3975,3975,0
|
|
20231031,181300,365069460,3975,3975,3975,3975,0
|
|
20231031,181200,365069460,3975,3975,3975,3975,0
|
|
20231031,181100,365069460,3975,3975,3975,3975,0
|
|
20231031,181000,365069460,3975,3975,3975,3975,0
|
|
20231031,180900,365069460,3975,3975,3975,3975,0
|
|
20231031,180800,365069460,3975,3975,3975,3975,0
|
|
20231031,180700,365069460,3975,3975,3975,3975,0
|
|
20231031,180600,365069460,3975,3975,3975,3975,2624
|
|
20231031,180500,365069460,3975,3975,3975,3975,0
|
|
20231031,180400,365069460,3975,3975,3975,3975,0
|
|
20231031,180300,365069460,3975,3975,3975,3975,0
|
|
20231031,180200,365069460,3975,3975,3975,3975,0
|
|
20231031,180100,365069460,3975,3975,3975,3975,0
|
|
20231031,180000,365069460,3975,3975,3975,3975,0
|
|
20231031,175900,365069460,3975,3975,3975,3975,0
|
|
20231031,175800,365069460,3975,3975,3975,3975,0
|
|
20231031,175700,365069460,3975,3975,3975,3975,0
|
|
20231031,175600,365069460,3975,3975,3975,3975,0
|
|
20231031,175500,365069460,3975,3975,3975,3975,0
|
|
20231031,175400,365069460,3975,3975,3975,3975,0
|
|
20231031,175300,365069460,3975,3975,3975,3975,0
|
|
20231031,175200,365069460,3975,3975,3975,3975,0
|
|
20231031,175100,365069460,3975,3975,3975,3975,0
|
|
20231031,175000,365069460,3975,3975,3975,3975,0
|
|
20231031,174900,365069460,3975,3975,3975,3975,0
|
|
20231031,174800,365069460,3975,3975,3975,3975,0
|
|
20231031,174700,365069460,3975,3975,3975,3975,0
|
|
20231031,174600,365069460,3975,3975,3975,3975,0
|
|
20231031,174500,365069460,3975,3975,3975,3975,0
|
|
20231031,174400,365069460,3975,3975,3975,3975,0
|
|
20231031,174300,365069460,3975,3975,3975,3975,0
|
|
20231031,174200,365069460,3975,3975,3975,3975,0
|
|
20231031,174100,365069460,3975,3975,3975,3975,0
|
|
20231031,174000,365069460,3975,3975,3975,3975,0
|
|
20231031,173900,365069460,3975,3975,3975,3975,0
|
|
20231031,173800,365069460,3975,3975,3975,3975,0
|
|
20231031,173700,365069460,3975,3975,3975,3975,0
|
|
20231031,173600,365069460,3975,3975,3975,3975,2624
|
|
20231031,173500,365069460,3975,3975,3975,3975,0
|
|
20231031,173400,365069460,3975,3975,3975,3975,0
|
|
20231031,173300,365069460,3975,3975,3975,3975,0
|
|
20231031,173200,365069460,3975,3975,3975,3975,0
|
|
20231031,173100,365069460,3975,3975,3975,3975,0
|
|
20231031,173000,365069460,3975,3975,3975,3975,0
|
|
20231031,172900,365069460,3975,3975,3975,3975,0
|
|
20231031,172800,365069460,3975,3975,3975,3975,0
|
|
20231031,172700,365069460,3975,3975,3975,3975,0
|
|
20231031,172600,365069460,3975,3975,3975,3975,0
|
|
20231031,172500,365069460,3975,3975,3975,3975,0
|
|
20231031,172400,365069460,3975,3975,3975,3975,0
|
|
20231031,172300,365069460,3975,3975,3975,3975,0
|
|
20231031,172200,365069460,3975,3975,3975,3975,0
|
|
20231031,172100,365069460,3975,3975,3975,3975,0
|
|
20231031,172000,365069460,3975,3975,3975,3975,0
|
|
20231031,171900,365069460,3975,3975,3975,3975,0
|
|
20231031,171800,365069460,3975,3975,3975,3975,0
|
|
20231031,171700,365069460,3975,3975,3975,3975,0
|
|
20231031,171600,365069460,3975,3975,3975,3975,0
|
|
20231031,171500,365069460,3975,3975,3975,3975,0
|
|
20231031,171400,365069460,3975,3975,3975,3975,0
|
|
20231031,171300,365069460,3975,3975,3975,3975,0
|
|
20231031,171200,365069460,3975,3975,3975,3975,0
|
|
20231031,171100,365069460,3975,3975,3975,3975,0
|
|
20231031,171000,365069460,3975,3975,3975,3975,0
|
|
20231031,170900,365069460,3975,3975,3975,3975,0
|
|
20231031,170800,365069460,3975,3975,3975,3975,0
|
|
20231031,170700,365069460,3975,3975,3975,3975,0
|
|
20231031,170600,365069460,3975,3975,3975,3975,2624
|
|
20231031,170500,365069460,3975,3975,3975,3975,0
|
|
20231031,170400,365069460,3975,3975,3975,3975,0
|
|
20231031,170300,365069460,3975,3975,3975,3975,0
|
|
20231031,170200,365069460,3975,3975,3975,3975,0
|
|
20231031,170100,365069460,3975,3975,3975,3975,0
|
|
20231031,170000,365069460,3975,3975,3975,3975,0
|
|
20231031,165900,365069460,3975,3975,3975,3975,0
|
|
20231031,165800,365069460,3975,3975,3975,3975,0
|
|
20231031,165700,365069460,3975,3975,3975,3975,0
|
|
20231031,165600,365069460,3975,3975,3975,3975,0
|
|
20231031,165500,365069460,3975,3975,3975,3975,0
|
|
20231031,165400,365069460,3975,3975,3975,3975,0
|
|
20231031,165300,365069460,3975,3975,3975,3975,0
|
|
20231031,165200,365069460,3975,3975,3975,3975,0
|
|
20231031,165100,365069460,3975,3975,3975,3975,0
|
|
20231031,165000,365069460,3975,3975,3975,3975,0
|
|
20231031,164900,365069460,3975,3975,3975,3975,0
|
|
20231031,164800,365069460,3975,3975,3975,3975,0
|
|
20231031,164700,365069460,3975,3975,3975,3975,0
|
|
20231031,164600,365069460,3975,3975,3975,3975,0
|
|
20231031,164500,365069460,3975,3975,3975,3975,0
|
|
20231031,164400,365069460,3975,3975,3975,3975,0
|
|
20231031,164300,365069460,3975,3975,3975,3975,0
|
|
20231031,164200,365069460,3975,3975,3975,3975,0
|
|
20231031,164100,365069460,3975,3975,3975,3975,0
|
|
20231031,164000,365069460,3975,3975,3975,3975,0
|
|
20231031,163900,365069460,3975,3975,3975,3975,0
|
|
20231031,163800,365069460,3975,3975,3975,3975,0
|
|
20231031,163700,365069460,3975,3975,3975,3975,0
|
|
20231031,163600,365069460,3975,3975,3975,3975,2624
|
|
20231031,163500,365069460,3975,3975,3975,3975,0
|
|
20231031,163400,365069460,3975,3975,3975,3975,0
|
|
20231031,163300,365069460,3975,3975,3975,3975,0
|
|
20231031,163200,365069460,3975,3975,3975,3975,0
|
|
20231031,163100,365069460,3975,3975,3975,3975,0
|
|
20231031,163000,365069460,3975,3975,3975,3975,0
|
|
20231031,162900,365069460,3975,3975,3975,3975,0
|
|
20231031,162800,365069460,3975,3975,3975,3975,0
|
|
20231031,162700,365069460,3975,3975,3975,3975,0
|
|
20231031,162600,365069460,3975,3975,3975,3975,0
|
|
20231031,162500,365069460,3975,3975,3975,3975,0
|
|
20231031,162400,365069460,3975,3975,3975,3975,0
|
|
20231031,162300,365069460,3975,3975,3975,3975,0
|
|
20231031,162200,365069460,3975,3975,3975,3975,0
|
|
20231031,162100,365069460,3975,3975,3975,3975,0
|
|
20231031,162000,365069460,3975,3975,3975,3975,0
|
|
20231031,161900,365069460,3975,3975,3975,3975,0
|
|
20231031,161800,365069460,3975,3975,3975,3975,0
|
|
20231031,161700,365069460,3975,3975,3975,3975,0
|
|
20231031,161600,365069460,3975,3975,3975,3975,0
|
|
20231031,161500,365069460,3975,3975,3975,3975,0
|
|
20231031,161400,365069460,3975,3975,3975,3975,0
|
|
20231031,161300,365069460,3975,3975,3975,3975,0
|
|
20231031,161200,365069460,3975,3975,3975,3975,0
|
|
20231031,161100,365069460,3975,3975,3975,3975,0
|
|
20231031,161000,365069460,3975,3975,3975,3975,0
|
|
20231031,160900,365069460,3975,3975,3975,3975,0
|
|
20231031,160800,365069460,3975,3975,3975,3975,0
|
|
20231031,160700,365069460,3975,3975,3975,3975,0
|
|
20231031,160600,365069460,3975,3975,3975,3975,2624
|
|
20231031,160500,365069460,3975,3975,3975,3975,0
|
|
20231031,160400,365069460,3975,3975,3975,3975,0
|
|
20231031,160300,365069460,3975,3975,3975,3975,0
|
|
20231031,160200,365069460,3975,3975,3975,3975,0
|
|
20231031,160100,365069460,3975,3975,3975,3975,0
|
|
20231031,160000,365069460,3975,3975,3975,3975,0
|
|
20231031,155900,365069460,3975,3975,3975,3975,0
|
|
20231031,155800,365069460,3975,3975,3975,3975,0
|
|
20231031,155700,365069460,3975,3975,3975,3975,0
|
|
20231031,155600,365069460,3975,3975,3975,3975,0
|
|
20231031,155500,365069460,3975,3975,3975,3975,0
|
|
20231031,155400,365069460,3975,3975,3975,3975,0
|
|
20231031,155300,365069460,3975,3975,3975,3975,0
|
|
20231031,155200,365069460,3975,3975,3975,3975,0
|
|
20231031,155100,365069460,3975,3975,3975,3975,0
|
|
20231031,155000,365069460,3975,3975,3975,3975,0
|
|
20231031,154900,365069460,3975,3975,3975,3975,0
|
|
20231031,154800,365069460,3975,3975,3975,3975,0
|
|
20231031,154700,365069460,3975,3975,3975,3975,0
|
|
20231031,154600,365069460,3975,3975,3975,3975,0
|
|
20231031,154500,365069460,3975,3975,3975,3975,0
|
|
20231031,154400,365069460,3975,3975,3975,3975,0
|
|
20231031,154300,365069460,3975,3975,3975,3975,0
|
|
20231031,154200,365069460,3975,3975,3975,3975,0
|
|
20231031,154100,365069460,3975,3975,3975,3975,0
|
|
20231031,154000,365069460,3975,3975,3975,3975,0
|
|
20231031,153900,365069460,3975,3975,3975,3975,0
|
|
20231031,153800,365069460,3975,3975,3975,3975,0
|
|
20231031,153700,365069460,3975,3975,3975,3975,0
|
|
20231031,153600,365069460,3975,3975,3975,3975,2624
|
|
20231031,153500,365069460,3975,3975,3975,3975,0
|
|
20231031,153400,365069460,3975,3975,3975,3975,0
|
|
20231031,153300,365069460,3975,3975,3975,3975,0
|
|
20231031,153200,365069460,3975,3975,3975,3975,0
|
|
20231031,153100,365069460,3975,3975,3975,3975,0
|
|
20231031,153000,365069460,3975,3975,3975,3975,2624
|
|
20231031,152900,354639060,3950,3950,3950,3950,0
|
|
20231031,152800,354639060,3950,3950,3950,3950,0
|
|
20231031,152700,354639060,3950,3950,3950,3950,0
|
|
20231031,152600,354639060,3950,3950,3950,3950,0
|
|
20231031,152500,354639060,3950,3950,3950,3950,0
|
|
20231031,152400,354639060,3950,3950,3950,3950,0
|
|
20231031,152300,354639060,3950,3950,3950,3950,0
|
|
20231031,152200,354639060,3950,3950,3950,3950,0
|
|
20231031,152100,354639060,3950,3950,3950,3950,0
|
|
20231031,152000,354639060,3950,3950,3950,3950,0
|
|
20231031,151900,354639060,3950,3950,3950,3945,871
|
|
20231031,151800,351200110,3950,3950,3950,3950,214
|
|
20231031,151700,350354810,3950,3950,3950,3950,591
|
|
20231031,151600,348020360,3945,3950,3950,3945,309
|
|
20231031,151500,346801160,3950,3950,3950,3950,9
|
|
20231031,151400,346765610,3950,3950,3950,3945,798
|
|
20231031,151300,343616540,3950,3960,3960,3950,28
|
|
20231031,151200,343505910,3950,3950,3950,3950,122
|
|
20231031,151100,343024010,3950,3950,3950,3950,500
|
|
20231031,151000,341049010,3950,3950,3950,3950,130
|
|
20231031,150900,340535510,3950,3950,3950,3950,0
|
|
20231031,150800,340535510,3950,3950,3965,3950,409
|
|
20231031,150700,338919825,3965,3965,3965,3965,0
|
|
20231031,150600,338919825,3965,3965,3965,3965,0
|
|
20231031,150500,338919825,3965,3970,3970,3955,887
|
|
20231031,150400,335407715,3970,3975,3975,3970,39
|
|
20231031,150300,335252860,3965,3975,3975,3965,5
|
|
20231031,150200,335233015,3970,3955,3970,3955,108
|
|
20231031,150100,334805780,3955,3955,3955,3955,299
|
|
20231031,150000,333623235,3955,3950,3955,3950,550
|
|
20231031,145900,331450670,3950,3950,3950,3950,0
|
|
20231031,145800,331450670,3950,3955,3955,3950,55
|
|
20231031,145700,331233170,3955,3935,3955,3935,88
|
|
20231031,145600,330886130,3945,3945,3945,3935,5003
|
|
20231031,145500,311178115,3950,3945,3950,3945,85
|
|
20231031,145400,310842720,3945,3975,3980,3945,3184
|
|
20231031,145300,298261955,3950,3950,3950,3950,0
|
|
20231031,145200,298261955,3950,3950,3950,3950,1
|
|
20231031,145100,298258005,3975,3970,3975,3970,10
|
|
20231031,145000,298218260,3950,3950,3950,3950,50
|
|
20231031,144900,298020760,3950,3950,3950,3950,500
|
|
20231031,144800,296045760,3970,3950,3970,3945,2302
|
|
20231031,144700,286964310,3980,3980,3980,3980,0
|
|
20231031,144600,286964310,3980,3980,3980,3980,0
|
|
20231031,144500,286964310,3980,3980,3980,3980,0
|
|
20231031,144400,286964310,3980,3980,3980,3980,0
|
|
20231031,144300,286964310,3980,3980,3980,3980,0
|
|
20231031,144200,286964310,3980,3960,3980,3950,34
|
|
20231031,144100,286829460,3980,3960,3980,3960,10
|
|
20231031,144000,286789790,3945,3950,3950,3945,974
|
|
20231031,143900,282946260,3950,3950,3950,3950,2280
|
|
20231031,143800,273940260,3950,3950,3950,3950,1
|
|
20231031,143700,273936310,3960,3960,3960,3960,694
|
|
20231031,143600,271188070,3960,3960,3960,3960,0
|
|
20231031,143500,271188070,3960,3980,3980,3960,287
|
|
20231031,143400,270050750,3980,3980,3980,3980,0
|
|
20231031,143300,270050750,3980,3980,3980,3980,172
|
|
20231031,143200,269366190,3975,3975,3975,3975,835
|
|
20231031,143100,266047065,3965,3970,3970,3965,251
|
|
20231031,143000,265051225,3975,3975,3975,3975,0
|
|
20231031,142900,265051225,3975,3975,3975,3975,0
|
|
20231031,142800,265051225,3975,3975,3975,3975,427
|
|
20231031,142700,263353900,3975,3975,3975,3975,0
|
|
20231031,142600,263353900,3975,3975,3975,3975,202
|
|
20231031,142500,262550950,3975,3955,3975,3955,1270
|
|
20231031,142400,257528060,3955,3955,3955,3955,5122
|
|
20231031,142300,237270550,3950,3950,3950,3950,10
|
|
20231031,142200,237231050,3950,3950,3950,3950,1675
|
|
20231031,142100,230614800,3955,3965,3965,3955,3192
|
|
20231031,142000,217979965,3970,3970,3970,3970,0
|
|
20231031,141900,217979965,3970,3970,3970,3970,0
|
|
20231031,141800,217979965,3970,3970,3970,3970,0
|
|
20231031,141700,217979965,3970,3970,3970,3970,52
|
|
20231031,141600,217773525,3975,3975,3975,3975,0
|
|
20231031,141500,217773525,3975,3975,3975,3975,0
|
|
20231031,141400,217773525,3975,3975,3975,3975,0
|
|
20231031,141300,217773525,3975,3975,3975,3975,300
|
|
20231031,141200,216581025,3975,3965,3975,3965,224
|
|
20231031,141100,215690655,3955,3955,3955,3955,0
|
|
20231031,141000,215690655,3955,3955,3955,3955,147
|
|
20231031,140900,215109270,3955,3955,3955,3955,0
|
|
20231031,140800,215109270,3955,3955,3955,3955,0
|
|
20231031,140700,215109270,3955,3955,3955,3955,70
|
|
20231031,140600,214832420,3955,3955,3955,3955,60
|
|
20231031,140500,214595120,3960,3960,3960,3960,0
|
|
20231031,140400,214595120,3960,3965,3965,3960,136
|
|
20231031,140300,214055930,3965,3965,3965,3965,0
|
|
20231031,140200,214055930,3965,3965,3965,3965,0
|
|
20231031,140100,214055930,3965,3965,3965,3965,0
|
|
20231031,140000,214055930,3965,3965,3965,3965,7
|
|
20231031,135900,214028175,3970,3965,3970,3965,29
|
|
20231031,135800,213913135,3965,3970,3970,3955,142
|
|
20231031,135700,213351115,3970,3970,3970,3970,0
|
|
20231031,135600,213351115,3970,3970,3970,3970,11
|
|
20231031,135500,213307445,3955,3970,3970,3955,285
|
|
20231031,135400,212180060,3970,3960,3970,3960,427
|
|
20231031,135300,210488950,3960,3965,3965,3960,328
|
|
20231031,135200,209188930,3965,3965,3965,3965,0
|
|
20231031,135100,209188930,3965,3965,3965,3965,0
|
|
20231031,135000,209188930,3965,3965,3965,3965,0
|
|
20231031,134900,209188930,3965,3965,3965,3965,0
|
|
20231031,134800,209188930,3965,3965,3965,3965,0
|
|
20231031,134700,209188930,3965,3965,3965,3965,4
|
|
20231031,134600,209173070,3970,3970,3970,3970,0
|
|
20231031,134500,209173070,3970,3970,3970,3970,0
|
|
20231031,134400,209173070,3970,3970,3970,3970,60
|
|
20231031,134300,208934870,3970,3970,3970,3970,10
|
|
20231031,134200,208895170,3970,3970,3975,3970,44
|
|
20231031,134100,208720430,3975,3975,3975,3975,0
|
|
20231031,134000,208720430,3975,3975,3975,3975,19
|
|
20231031,133900,208644905,3975,3975,3975,3975,0
|
|
20231031,133800,208644905,3975,3975,3975,3975,0
|
|
20231031,133700,208644905,3975,3975,3975,3975,0
|
|
20231031,133600,208644905,3975,3975,3975,3975,0
|
|
20231031,133500,208644905,3975,3975,3975,3975,10
|
|
20231031,133400,208605155,3975,3975,3975,3975,9
|
|
20231031,133300,208569380,3975,3975,3975,3975,0
|
|
20231031,133200,208569380,3975,3975,3975,3975,0
|
|
20231031,133100,208569380,3975,3975,3975,3975,0
|
|
20231031,133000,208569380,3975,3975,3975,3975,0
|
|
20231031,132900,208569380,3975,3975,3975,3975,5
|
|
20231031,132800,208549505,3975,3975,3975,3975,2
|
|
20231031,132700,208541555,3965,3965,3965,3965,0
|
|
20231031,132600,208541555,3965,3965,3965,3965,1
|
|
20231031,132500,208537590,3975,3975,3975,3975,0
|
|
20231031,132400,208537590,3975,3975,3975,3975,2
|
|
20231031,132300,208529640,3965,3975,3975,3965,18
|
|
20231031,132200,208458240,3975,3975,3975,3975,6
|
|
20231031,132100,208434390,3960,3960,3960,3960,0
|
|
20231031,132000,208434390,3960,3960,3960,3960,0
|
|
20231031,131900,208434390,3960,3960,3960,3960,0
|
|
20231031,131800,208434390,3960,3960,3960,3960,115
|
|
20231031,131700,207978990,3960,3970,3970,3960,942
|
|
20231031,131600,204245700,3975,3975,3975,3975,0
|
|
20231031,131500,204245700,3975,3975,3975,3975,260
|
|
20231031,131400,203212200,3975,3980,3980,3975,128
|
|
20231031,131300,202703025,3980,3980,3980,3980,50
|
|
20231031,131200,202504025,3980,3980,3980,3980,0
|
|
20231031,131100,202504025,3980,3980,3980,3980,0
|
|
20231031,131000,202504025,3980,3980,3980,3980,307
|
|
20231031,130900,201282165,3985,3985,3985,3985,0
|
|
20231031,130800,201282165,3985,3985,3985,3985,0
|
|
20231031,130700,201282165,3985,3985,3985,3985,0
|
|
20231031,130600,201282165,3985,3985,3985,3985,0
|
|
20231031,130500,201282165,3985,3985,3985,3985,0
|
|
20231031,130400,201282165,3985,3985,3985,3985,0
|
|
20231031,130300,201282165,3985,3985,3985,3985,0
|
|
20231031,130200,201282165,3985,3985,3985,3985,0
|
|
20231031,130100,201282165,3985,3985,3985,3985,19
|
|
20231031,130000,201206450,3985,3985,3985,3985,0
|
|
20231031,125900,201206450,3985,3985,3985,3985,0
|
|
20231031,125800,201206450,3985,3985,3985,3985,0
|
|
20231031,125700,201206450,3985,3985,3985,3985,0
|
|
20231031,125600,201206450,3985,3985,3985,3985,0
|
|
20231031,125500,201206450,3985,3985,3985,3985,5
|
|
20231031,125400,201186525,3980,3980,3980,3980,0
|
|
20231031,125300,201186525,3980,3980,3980,3980,0
|
|
20231031,125200,201186525,3980,3980,3980,3980,0
|
|
20231031,125100,201186525,3980,3980,3980,3980,0
|
|
20231031,125000,201186525,3980,3980,3980,3980,0
|
|
20231031,124900,201186525,3980,3980,3980,3980,0
|
|
20231031,124800,201186525,3980,3980,3980,3980,1
|
|
20231031,124700,201182545,3980,3980,3980,3980,0
|
|
20231031,124600,201182545,3980,3980,3980,3980,0
|
|
20231031,124500,201182545,3980,3980,3980,3980,0
|
|
20231031,124400,201182545,3980,3980,3980,3980,0
|
|
20231031,124300,201182545,3980,3980,3980,3980,0
|
|
20231031,124200,201182545,3980,3985,3985,3980,13
|
|
20231031,124100,201130790,3980,3985,3985,3980,15
|
|
20231031,124000,201071020,3985,3985,3985,3985,125
|
|
20231031,123900,200572895,3985,3995,4000,3985,8
|
|
20231031,123800,200540935,3995,3995,4000,3995,22
|
|
20231031,123700,200453035,4005,4005,4005,4005,0
|
|
20231031,123600,200453035,4005,4005,4005,4005,0
|
|
20231031,123500,200453035,4005,4000,4005,4000,2502
|
|
20231031,123400,190445025,4000,3965,4000,3965,1300
|
|
20231031,123300,185247710,3965,3965,3965,3965,35
|
|
20231031,123200,185108935,3950,3950,3950,3950,0
|
|
20231031,123100,185108935,3950,3950,3950,3950,101
|
|
20231031,123000,184709985,3950,3955,3955,3950,2128
|
|
20231031,122900,176299935,3955,3960,3960,3955,702
|
|
20231031,122800,173520065,3965,3965,3965,3965,40
|
|
20231031,122700,173361465,3965,3965,3965,3965,126
|
|
20231031,122600,172861875,3965,3965,3965,3965,44
|
|
20231031,122500,172687415,3970,3970,3970,3970,21
|
|
20231031,122400,172604045,3975,3975,3975,3975,0
|
|
20231031,122300,172604045,3975,3985,3985,3975,1965
|
|
20231031,122200,164792720,3980,3975,3980,3975,27
|
|
20231031,122100,164685345,3975,3975,3975,3975,12
|
|
20231031,122000,164637645,3975,3975,3975,3975,17
|
|
20231031,121900,164570070,3980,3980,3980,3980,10
|
|
20231031,121800,164530270,3975,3970,3975,3970,687
|
|
20231031,121700,161799795,3970,3970,3970,3970,262
|
|
20231031,121600,160759655,3965,3965,3965,3965,3
|
|
20231031,121500,160747760,3965,3965,3965,3965,340
|
|
20231031,121400,159399660,3965,3965,3965,3965,0
|
|
20231031,121300,159399660,3965,3965,3965,3965,25
|
|
20231031,121200,159300535,3970,3970,3970,3970,0
|
|
20231031,121100,159300535,3970,3970,3970,3970,10
|
|
20231031,121000,159260835,3970,3965,3970,3965,256
|
|
20231031,120900,158244540,3965,3965,3965,3965,50
|
|
20231031,120800,158046290,3970,3965,3970,3965,427
|
|
20231031,120700,156351350,3970,3970,3970,3970,27
|
|
20231031,120600,156244160,3960,3960,3960,3960,127
|
|
20231031,120500,155741240,3970,3970,3970,3970,1
|
|
20231031,120400,155737270,3960,3960,3960,3960,38
|
|
20231031,120300,155586790,3970,3970,3970,3970,0
|
|
20231031,120200,155586790,3970,3970,3970,3970,16
|
|
20231031,120100,155523270,3960,3960,3960,3960,0
|
|
20231031,120000,155523270,3960,3960,3960,3960,0
|
|
20231031,115900,155523270,3960,3960,3960,3960,0
|
|
20231031,115800,155523270,3960,3960,3960,3960,70
|
|
20231031,115700,155246070,3960,3960,3960,3960,0
|
|
20231031,115600,155246070,3960,3960,3960,3960,1326
|
|
20231031,115500,149995110,3960,3960,3960,3960,0
|
|
20231031,115400,149995110,3960,3970,3970,3960,1491
|
|
20231031,115300,144078980,3985,3985,3985,3985,11
|
|
20231031,115200,144035145,3985,3975,3985,3970,2369
|
|
20231031,115100,134620205,3980,3980,3980,3980,0
|
|
20231031,115000,134620205,3980,3980,3980,3980,2541
|
|
20231031,114900,124507025,3980,3980,3980,3980,3
|
|
20231031,114800,124495085,3985,3985,3985,3985,0
|
|
20231031,114700,124495085,3985,3985,3985,3985,0
|
|
20231031,114600,124495085,3985,3985,3985,3985,0
|
|
20231031,114500,124495085,3985,3985,3985,3985,125
|
|
20231031,114400,123996960,3985,3985,3985,3985,0
|
|
20231031,114300,123996960,3985,3985,3985,3985,0
|
|
20231031,114200,123996960,3985,3985,3985,3985,6
|
|
20231031,114100,123973050,3985,3985,3985,3985,629
|
|
20231031,114000,121466485,4000,4000,4000,4000,205
|
|
20231031,113900,120646485,4000,4000,4000,4000,0
|
|
20231031,113800,120646485,4000,4000,4000,4000,9
|
|
20231031,113700,120610485,4000,4000,4000,4000,0
|
|
20231031,113600,120610485,4000,4000,4000,4000,0
|
|
20231031,113500,120610485,4000,4000,4000,4000,0
|
|
20231031,113400,120610485,4000,4000,4000,4000,6
|
|
20231031,113300,120586485,3990,3990,3990,3990,0
|
|
20231031,113200,120586485,3990,3990,3990,3990,0
|
|
20231031,113100,120586485,3990,3990,3990,3990,0
|
|
20231031,113000,120586485,3990,3990,3990,3990,806
|
|
20231031,112900,117370545,3990,3990,3990,3990,0
|
|
20231031,112800,117370545,3990,3990,3990,3990,0
|
|
20231031,112700,117370545,3990,3990,3990,3990,13
|
|
20231031,112600,117318675,3990,3990,3990,3990,0
|
|
20231031,112500,117318675,3990,3990,3990,3990,0
|
|
20231031,112400,117318675,3990,3990,3990,3990,0
|
|
20231031,112300,117318675,3990,3990,3990,3990,0
|
|
20231031,112200,117318675,3990,3990,3990,3990,4
|
|
20231031,112100,117302715,3990,3990,3990,3990,0
|
|
20231031,112000,117302715,3990,3990,3990,3990,0
|
|
20231031,111900,117302715,3990,3990,3990,3990,4
|
|
20231031,111800,117286755,4010,4010,4010,4010,0
|
|
20231031,111700,117286755,4010,4010,4010,4010,0
|
|
20231031,111600,117286755,4010,4010,4010,4010,0
|
|
20231031,111500,117286755,4010,4010,4010,4010,0
|
|
20231031,111400,117286755,4010,4010,4010,4010,0
|
|
20231031,111300,117286755,4010,4010,4010,4010,0
|
|
20231031,111200,117286755,4010,4010,4010,4010,20
|
|
20231031,111100,117206555,4010,4010,4010,4010,0
|
|
20231031,111000,117206555,4010,4010,4010,4010,5
|
|
20231031,110900,117186505,3990,3990,3990,3990,0
|
|
20231031,110800,117186505,3990,3990,3990,3990,0
|
|
20231031,110700,117186505,3990,3990,3990,3990,0
|
|
20231031,110600,117186505,3990,3990,3990,3990,0
|
|
20231031,110500,117186505,3990,3990,3990,3990,3
|
|
20231031,110400,117174535,4010,4000,4010,4000,50
|
|
20231031,110300,116974235,3985,3985,3985,3985,1
|
|
20231031,110200,116970250,3985,3985,3985,3985,0
|
|
20231031,110100,116970250,3985,3985,3985,3985,0
|
|
20231031,110000,116970250,3985,4005,4005,3985,184
|
|
20231031,105900,116234330,4005,4005,4005,4005,43
|
|
20231031,105800,116062115,4005,4005,4005,4005,0
|
|
20231031,105700,116062115,4005,4000,4005,4000,18
|
|
20231031,105600,115990030,4005,4005,4005,4005,0
|
|
20231031,105500,115990030,4005,4005,4005,4005,0
|
|
20231031,105400,115990030,4005,4005,4005,4005,0
|
|
20231031,105300,115990030,4005,4005,4005,4005,0
|
|
20231031,105200,115990030,4005,4005,4005,4005,250
|
|
20231031,105100,114988780,4005,4005,4005,4005,9
|
|
20231031,105000,114952735,4010,4010,4010,4010,153
|
|
20231031,104900,114339205,4010,4010,4010,4010,624
|
|
20231031,104800,111836965,4015,4015,4015,4015,0
|
|
20231031,104700,111836965,4015,3990,4015,3990,280
|
|
20231031,104600,110718850,3980,3980,3980,3980,0
|
|
20231031,104500,110718850,3980,3980,3980,3980,0
|
|
20231031,104400,110718850,3980,3980,3980,3980,35
|
|
20231031,104300,110579550,3980,3985,3985,3980,4
|
|
20231031,104200,110563615,3990,3990,3990,3990,0
|
|
20231031,104100,110563615,3990,3995,3995,3990,131
|
|
20231031,104000,110040905,3990,3990,3990,3990,93
|
|
20231031,103900,109669835,3990,3990,3990,3990,0
|
|
20231031,103800,109669835,3990,3990,3990,3990,0
|
|
20231031,103700,109669835,3990,3990,3990,3990,80
|
|
20231031,103600,109350635,3990,3990,3990,3990,0
|
|
20231031,103500,109350635,3990,3990,3990,3990,0
|
|
20231031,103400,109350635,3990,3990,3990,3990,0
|
|
20231031,103300,109350635,3990,3990,3990,3990,0
|
|
20231031,103200,109350635,3990,3990,3990,3980,636
|
|
20231031,103100,106813045,3990,3990,3990,3990,3
|
|
20231031,103000,106801075,3990,3990,3990,3990,11
|
|
20231031,102900,106757185,3975,3980,3990,3975,590
|
|
20231031,102800,104410195,3975,3975,3975,3975,0
|
|
20231031,102700,104410195,3975,3975,3975,3975,7
|
|
20231031,102600,104382370,3990,3990,3990,3990,0
|
|
20231031,102500,104382370,3990,3990,3990,3990,1
|
|
20231031,102400,104378380,3980,3975,3980,3975,252
|
|
20231031,102300,103376675,3975,3975,3975,3975,0
|
|
20231031,102200,103376675,3975,3975,3975,3975,0
|
|
20231031,102100,103376675,3975,3980,3980,3975,287
|
|
20231031,102000,102234420,3980,3990,3990,3980,472
|
|
20231031,101900,100355360,3985,3985,3985,3985,0
|
|
20231031,101800,100355360,3985,3985,3985,3985,0
|
|
20231031,101700,100355360,3985,3985,3985,3985,21
|
|
20231031,101600,100271675,3985,3985,3985,3985,80
|
|
20231031,101500,99952875,3980,3985,3985,3980,24
|
|
20231031,101400,99857255,3985,3985,3985,3985,403
|
|
20231031,101300,98251300,3990,3990,3990,3990,0
|
|
20231031,101200,98251300,3990,3990,3990,3990,90
|
|
20231031,101100,97892200,4000,4000,4000,4000,7
|
|
20231031,101000,97864200,4000,4000,4005,4000,499
|
|
20231031,100900,95868170,4000,3990,4000,3990,1101
|
|
20231031,100800,91475170,4000,3990,4000,3990,128
|
|
20231031,100700,90963450,3990,3990,3990,3990,191
|
|
20231031,100600,90201360,3995,3995,3995,3995,0
|
|
20231031,100500,90201360,3995,3995,3995,3995,11
|
|
20231031,100400,90157415,4000,4000,4000,4000,1
|
|
20231031,100300,90153415,4000,4000,4000,4000,6
|
|
20231031,100200,90129415,4000,4000,4000,4000,2
|
|
20231031,100100,90121415,3975,3975,3975,3975,0
|
|
20231031,100000,90121415,3975,4000,4000,3975,176
|
|
20231031,095900,89421500,4000,4000,4000,4000,0
|
|
20231031,095800,89421500,4000,4005,4005,4000,8
|
|
20231031,095700,89389490,4000,3980,4005,3980,579
|
|
20231031,095600,87074820,3980,3980,3980,3980,349
|
|
20231031,095500,85685800,3980,3980,3980,3980,21
|
|
20231031,095400,85602220,3980,3990,3990,3980,756
|
|
20231031,095300,82591560,4020,4020,4020,4020,0
|
|
20231031,095200,82591560,4020,3990,4020,3990,210
|
|
20231031,095100,81751175,3975,3980,3980,3975,336
|
|
20231031,095000,80413965,3980,3980,3980,3980,20
|
|
20231031,094900,80334365,3980,3980,3980,3980,384
|
|
20231031,094800,78806045,3980,3980,3980,3980,297
|
|
20231031,094700,77623985,3985,3985,3985,3985,333
|
|
20231031,094600,76296980,3995,3995,3995,3995,0
|
|
20231031,094500,76296980,3995,3995,3995,3995,10
|
|
20231031,094400,76257030,3995,3985,3995,3985,300
|
|
20231031,094300,75061510,3990,3990,3990,3990,0
|
|
20231031,094200,75061510,3990,3995,3995,3990,1088
|
|
20231031,094100,70717855,4000,4005,4005,4000,768
|
|
20231031,094000,67645190,4010,4010,4010,4010,0
|
|
20231031,093900,67645190,4010,4010,4010,4010,8
|
|
20231031,093800,67613110,4010,4010,4010,4010,92
|
|
20231031,093700,67244190,4015,4005,4015,4000,125
|
|
20231031,093600,66743865,4000,4000,4000,4000,0
|
|
20231031,093500,66743865,4000,4000,4000,4000,0
|
|
20231031,093400,66743865,4000,4000,4000,4000,0
|
|
20231031,093300,66743865,4000,4015,4015,4000,308
|
|
20231031,093200,65509895,4005,4005,4005,4005,0
|
|
20231031,093100,65509895,4005,4005,4005,4005,0
|
|
20231031,093000,65509895,4005,4005,4005,4005,57
|
|
20231031,092900,65281610,4005,4005,4005,4005,5
|
|
20231031,092800,65261585,4005,4015,4015,4005,504
|
|
20231031,092700,63241055,4015,4020,4020,4015,108
|
|
20231031,092600,62807385,4035,4035,4035,4035,0
|
|
20231031,092500,62807385,4035,4035,4035,4035,0
|
|
20231031,092400,62807385,4035,4035,4035,4035,0
|
|
20231031,092300,62807385,4035,4035,4035,4035,7
|
|
20231031,092200,62779140,4020,4035,4035,4020,55
|
|
20231031,092100,62557980,4015,4010,4045,4010,2186
|
|
20231031,092000,53770425,4010,3990,4010,3985,2225
|
|
20231031,091900,44868650,3990,4010,4010,3990,2011
|
|
20231031,091800,36829275,4025,4025,4025,4025,0
|
|
20231031,091700,36829275,4025,4025,4025,4025,25
|
|
20231031,091600,36728650,4025,4030,4030,4025,14
|
|
20231031,091500,36672280,4010,4020,4040,4010,96
|
|
20231031,091400,36287160,4025,4025,4045,4025,31
|
|
20231031,091300,36162345,4050,4025,4050,4025,280
|
|
20231031,091200,35035320,4050,4050,4050,4020,666
|
|
20231031,091100,32338050,4050,4050,4050,4050,0
|
|
20231031,091000,32338050,4050,4045,4050,4045,123
|
|
20231031,090900,31840435,4050,4050,4050,4050,2
|
|
20231031,090800,31832335,4025,4050,4050,4025,298
|
|
20231031,090700,30632310,4050,4015,4055,4005,595
|
|
20231031,090600,28227145,4045,4045,4045,4045,16
|
|
20231031,090500,28162425,4045,4020,4045,4020,653
|
|
20231031,090400,25525675,4020,4010,4020,4000,189
|
|
20231031,090300,24768990,4015,4040,4040,4015,679
|
|
20231031,090200,22042665,4040,4025,4040,4015,3002
|
|
20231031,090100,9981520,4040,4035,4040,4025,836
|
|
20231031,090000,6608990,4025,4025,4025,4025,1636
|