606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,190300,20160070,15630,15630,15630,15630,112
|
|
20231031,190200,20160070,15630,15630,15630,15630,0
|
|
20231031,190100,20160070,15630,15630,15630,15630,0
|
|
20231031,190000,20160070,15630,15630,15630,15630,0
|
|
20231031,185900,20160070,15630,15630,15630,15630,0
|
|
20231031,185800,20160070,15630,15630,15630,15630,0
|
|
20231031,185700,20160070,15630,15630,15630,15630,0
|
|
20231031,185600,20160070,15630,15630,15630,15630,0
|
|
20231031,185500,20160070,15630,15630,15630,15630,0
|
|
20231031,185400,20160070,15630,15630,15630,15630,0
|
|
20231031,185300,20160070,15630,15630,15630,15630,0
|
|
20231031,185200,20160070,15630,15630,15630,15630,0
|
|
20231031,185100,20160070,15630,15630,15630,15630,0
|
|
20231031,185000,20160070,15630,15630,15630,15630,0
|
|
20231031,184900,20160070,15630,15630,15630,15630,0
|
|
20231031,184800,20160070,15630,15630,15630,15630,0
|
|
20231031,184700,20160070,15630,15630,15630,15630,0
|
|
20231031,184600,20160070,15630,15630,15630,15630,0
|
|
20231031,184500,20160070,15630,15630,15630,15630,0
|
|
20231031,184400,20160070,15630,15630,15630,15630,0
|
|
20231031,184300,20160070,15630,15630,15630,15630,0
|
|
20231031,184200,20160070,15630,15630,15630,15630,0
|
|
20231031,184100,20160070,15630,15630,15630,15630,0
|
|
20231031,184000,20160070,15630,15630,15630,15630,0
|
|
20231031,183900,20160070,15630,15630,15630,15630,0
|
|
20231031,183800,20160070,15630,15630,15630,15630,0
|
|
20231031,183700,20160070,15630,15630,15630,15630,0
|
|
20231031,183600,20160070,15630,15630,15630,15630,0
|
|
20231031,183500,20160070,15630,15630,15630,15630,0
|
|
20231031,183400,20160070,15630,15630,15630,15630,0
|
|
20231031,183300,20160070,15630,15630,15630,15630,112
|
|
20231031,183200,20160070,15630,15630,15630,15630,0
|
|
20231031,183100,20160070,15630,15630,15630,15630,0
|
|
20231031,183000,20160070,15630,15630,15630,15630,0
|
|
20231031,182900,20160070,15630,15630,15630,15630,0
|
|
20231031,182800,20160070,15630,15630,15630,15630,0
|
|
20231031,182700,20160070,15630,15630,15630,15630,0
|
|
20231031,182600,20160070,15630,15630,15630,15630,0
|
|
20231031,182500,20160070,15630,15630,15630,15630,0
|
|
20231031,182400,20160070,15630,15630,15630,15630,0
|
|
20231031,182300,20160070,15630,15630,15630,15630,0
|
|
20231031,182200,20160070,15630,15630,15630,15630,0
|
|
20231031,182100,20160070,15630,15630,15630,15630,0
|
|
20231031,182000,20160070,15630,15630,15630,15630,0
|
|
20231031,181900,20160070,15630,15630,15630,15630,0
|
|
20231031,181800,20160070,15630,15630,15630,15630,0
|
|
20231031,181700,20160070,15630,15630,15630,15630,0
|
|
20231031,181600,20160070,15630,15630,15630,15630,0
|
|
20231031,181500,20160070,15630,15630,15630,15630,0
|
|
20231031,181400,20160070,15630,15630,15630,15630,0
|
|
20231031,181300,20160070,15630,15630,15630,15630,0
|
|
20231031,181200,20160070,15630,15630,15630,15630,0
|
|
20231031,181100,20160070,15630,15630,15630,15630,0
|
|
20231031,181000,20160070,15630,15630,15630,15630,0
|
|
20231031,180900,20160070,15630,15630,15630,15630,0
|
|
20231031,180800,20160070,15630,15630,15630,15630,0
|
|
20231031,180700,20160070,15630,15630,15630,15630,0
|
|
20231031,180600,20160070,15630,15630,15630,15630,0
|
|
20231031,180500,20160070,15630,15630,15630,15630,0
|
|
20231031,180400,20160070,15630,15630,15630,15630,0
|
|
20231031,180300,20160070,15630,15630,15630,15630,112
|
|
20231031,180200,20160070,15630,15630,15630,15630,0
|
|
20231031,180100,20160070,15630,15630,15630,15630,0
|
|
20231031,180000,20160070,15630,15630,15630,15630,0
|
|
20231031,175900,20160070,15630,15630,15630,15630,0
|
|
20231031,175800,20160070,15630,15630,15630,15630,0
|
|
20231031,175700,20160070,15630,15630,15630,15630,0
|
|
20231031,175600,20160070,15630,15630,15630,15630,0
|
|
20231031,175500,20160070,15630,15630,15630,15630,0
|
|
20231031,175400,20160070,15630,15630,15630,15630,0
|
|
20231031,175300,20160070,15630,15630,15630,15630,0
|
|
20231031,175200,20160070,15630,15630,15630,15630,0
|
|
20231031,175100,20160070,15630,15630,15630,15630,0
|
|
20231031,175000,20160070,15630,15630,15630,15630,0
|
|
20231031,174900,20160070,15630,15630,15630,15630,0
|
|
20231031,174800,20160070,15630,15630,15630,15630,0
|
|
20231031,174700,20160070,15630,15630,15630,15630,0
|
|
20231031,174600,20160070,15630,15630,15630,15630,0
|
|
20231031,174500,20160070,15630,15630,15630,15630,0
|
|
20231031,174400,20160070,15630,15630,15630,15630,0
|
|
20231031,174300,20160070,15630,15630,15630,15630,0
|
|
20231031,174200,20160070,15630,15630,15630,15630,0
|
|
20231031,174100,20160070,15630,15630,15630,15630,0
|
|
20231031,174000,20160070,15630,15630,15630,15630,0
|
|
20231031,173900,20160070,15630,15630,15630,15630,0
|
|
20231031,173800,20160070,15630,15630,15630,15630,0
|
|
20231031,173700,20160070,15630,15630,15630,15630,0
|
|
20231031,173600,20160070,15630,15630,15630,15630,0
|
|
20231031,173500,20160070,15630,15630,15630,15630,0
|
|
20231031,173400,20160070,15630,15630,15630,15630,0
|
|
20231031,173300,20160070,15630,15630,15630,15630,112
|
|
20231031,173200,20160070,15630,15630,15630,15630,0
|
|
20231031,173100,20160070,15630,15630,15630,15630,0
|
|
20231031,173000,20160070,15630,15630,15630,15630,0
|
|
20231031,172900,20160070,15630,15630,15630,15630,0
|
|
20231031,172800,20160070,15630,15630,15630,15630,0
|
|
20231031,172700,20160070,15630,15630,15630,15630,0
|
|
20231031,172600,20160070,15630,15630,15630,15630,0
|
|
20231031,172500,20160070,15630,15630,15630,15630,0
|
|
20231031,172400,20160070,15630,15630,15630,15630,0
|
|
20231031,172300,20160070,15630,15630,15630,15630,0
|
|
20231031,172200,20160070,15630,15630,15630,15630,0
|
|
20231031,172100,20160070,15630,15630,15630,15630,0
|
|
20231031,172000,20160070,15630,15630,15630,15630,0
|
|
20231031,171900,20160070,15630,15630,15630,15630,0
|
|
20231031,171800,20160070,15630,15630,15630,15630,0
|
|
20231031,171700,20160070,15630,15630,15630,15630,0
|
|
20231031,171600,20160070,15630,15630,15630,15630,0
|
|
20231031,171500,20160070,15630,15630,15630,15630,0
|
|
20231031,171400,20160070,15630,15630,15630,15630,0
|
|
20231031,171300,20160070,15630,15630,15630,15630,0
|
|
20231031,171200,20160070,15630,15630,15630,15630,0
|
|
20231031,171100,20160070,15630,15630,15630,15630,0
|
|
20231031,171000,20160070,15630,15630,15630,15630,0
|
|
20231031,170900,20160070,15630,15630,15630,15630,0
|
|
20231031,170800,20160070,15630,15630,15630,15630,0
|
|
20231031,170700,20160070,15630,15630,15630,15630,0
|
|
20231031,170600,20160070,15630,15630,15630,15630,0
|
|
20231031,170500,20160070,15630,15630,15630,15630,0
|
|
20231031,170400,20160070,15630,15630,15630,15630,0
|
|
20231031,170300,20160070,15630,15630,15630,15630,112
|
|
20231031,170200,20160070,15630,15630,15630,15630,0
|
|
20231031,170100,20160070,15630,15630,15630,15630,0
|
|
20231031,170000,20160070,15630,15630,15630,15630,0
|
|
20231031,165900,20160070,15630,15630,15630,15630,0
|
|
20231031,165800,20160070,15630,15630,15630,15630,0
|
|
20231031,165700,20160070,15630,15630,15630,15630,0
|
|
20231031,165600,20160070,15630,15630,15630,15630,0
|
|
20231031,165500,20160070,15630,15630,15630,15630,0
|
|
20231031,165400,20160070,15630,15630,15630,15630,0
|
|
20231031,165300,20160070,15630,15630,15630,15630,0
|
|
20231031,165200,20160070,15630,15630,15630,15630,0
|
|
20231031,165100,20160070,15630,15630,15630,15630,0
|
|
20231031,165000,20160070,15630,15630,15630,15630,0
|
|
20231031,164900,20160070,15630,15630,15630,15630,0
|
|
20231031,164800,20160070,15630,15630,15630,15630,0
|
|
20231031,164700,20160070,15630,15630,15630,15630,0
|
|
20231031,164600,20160070,15630,15630,15630,15630,0
|
|
20231031,164500,20160070,15630,15630,15630,15630,0
|
|
20231031,164400,20160070,15630,15630,15630,15630,0
|
|
20231031,164300,20160070,15630,15630,15630,15630,0
|
|
20231031,164200,20160070,15630,15630,15630,15630,0
|
|
20231031,164100,20160070,15630,15630,15630,15630,0
|
|
20231031,164000,20160070,15630,15630,15630,15630,0
|
|
20231031,163900,20160070,15630,15630,15630,15630,0
|
|
20231031,163800,20160070,15630,15630,15630,15630,0
|
|
20231031,163700,20160070,15630,15630,15630,15630,0
|
|
20231031,163600,20160070,15630,15630,15630,15630,0
|
|
20231031,163500,20160070,15630,15630,15630,15630,0
|
|
20231031,163400,20160070,15630,15630,15630,15630,0
|
|
20231031,163300,20160070,15630,15630,15630,15630,112
|
|
20231031,163200,20160070,15630,15630,15630,15630,0
|
|
20231031,163100,20160070,15630,15630,15630,15630,0
|
|
20231031,163000,20160070,15630,15630,15630,15630,0
|
|
20231031,162900,20160070,15630,15630,15630,15630,0
|
|
20231031,162800,20160070,15630,15630,15630,15630,0
|
|
20231031,162700,20160070,15630,15630,15630,15630,0
|
|
20231031,162600,20160070,15630,15630,15630,15630,0
|
|
20231031,162500,20160070,15630,15630,15630,15630,0
|
|
20231031,162400,20160070,15630,15630,15630,15630,0
|
|
20231031,162300,20160070,15630,15630,15630,15630,0
|
|
20231031,162200,20160070,15630,15630,15630,15630,0
|
|
20231031,162100,20160070,15630,15630,15630,15630,0
|
|
20231031,162000,20160070,15630,15630,15630,15630,0
|
|
20231031,161900,20160070,15630,15630,15630,15630,0
|
|
20231031,161800,20160070,15630,15630,15630,15630,0
|
|
20231031,161700,20160070,15630,15630,15630,15630,0
|
|
20231031,161600,20160070,15630,15630,15630,15630,0
|
|
20231031,161500,20160070,15630,15630,15630,15630,0
|
|
20231031,161400,20160070,15630,15630,15630,15630,0
|
|
20231031,161300,20160070,15630,15630,15630,15630,0
|
|
20231031,161200,20160070,15630,15630,15630,15630,0
|
|
20231031,161100,20160070,15630,15630,15630,15630,0
|
|
20231031,161000,20160070,15630,15630,15630,15630,0
|
|
20231031,160900,20160070,15630,15630,15630,15630,0
|
|
20231031,160800,20160070,15630,15630,15630,15630,0
|
|
20231031,160700,20160070,15630,15630,15630,15630,0
|
|
20231031,160600,20160070,15630,15630,15630,15630,0
|
|
20231031,160500,20160070,15630,15630,15630,15630,0
|
|
20231031,160400,20160070,15630,15630,15630,15630,0
|
|
20231031,160300,20160070,15630,15630,15630,15630,112
|
|
20231031,160200,20160070,15630,15630,15630,15630,0
|
|
20231031,160100,20160070,15630,15630,15630,15630,0
|
|
20231031,160000,20160070,15630,15630,15630,15630,0
|
|
20231031,155900,20160070,15630,15630,15630,15630,0
|
|
20231031,155800,20160070,15630,15630,15630,15630,0
|
|
20231031,155700,20160070,15630,15630,15630,15630,0
|
|
20231031,155600,20160070,15630,15630,15630,15630,0
|
|
20231031,155500,20160070,15630,15630,15630,15630,0
|
|
20231031,155400,20160070,15630,15630,15630,15630,0
|
|
20231031,155300,20160070,15630,15630,15630,15630,0
|
|
20231031,155200,20160070,15630,15630,15630,15630,0
|
|
20231031,155100,20160070,15630,15630,15630,15630,0
|
|
20231031,155000,20160070,15630,15630,15630,15630,0
|
|
20231031,154900,20160070,15630,15630,15630,15630,0
|
|
20231031,154800,20160070,15630,15630,15630,15630,0
|
|
20231031,154700,20160070,15630,15630,15630,15630,0
|
|
20231031,154600,20160070,15630,15630,15630,15630,0
|
|
20231031,154500,20160070,15630,15630,15630,15630,0
|
|
20231031,154400,20160070,15630,15630,15630,15630,0
|
|
20231031,154300,20160070,15630,15630,15630,15630,0
|
|
20231031,154200,20160070,15630,15630,15630,15630,0
|
|
20231031,154100,20160070,15630,15630,15630,15630,0
|
|
20231031,154000,20160070,15630,15630,15630,15630,0
|
|
20231031,153900,20160070,15630,15630,15630,15630,0
|
|
20231031,153800,20160070,15630,15630,15630,15630,0
|
|
20231031,153700,20160070,15630,15630,15630,15630,0
|
|
20231031,153600,20160070,15630,15630,15630,15630,0
|
|
20231031,153500,20160070,15630,15630,15630,15630,0
|
|
20231031,153400,20160070,15630,15630,15630,15630,0
|
|
20231031,153300,20160070,15630,15630,15630,15630,112
|
|
20231031,153200,20160070,15630,15630,15630,15630,0
|
|
20231031,153100,20160070,15630,15630,15630,15630,0
|
|
20231031,153000,20160070,15630,15630,15630,15630,112
|
|
20231031,152900,18409510,15630,15630,15630,15630,0
|
|
20231031,152800,18409510,15630,15630,15630,15630,0
|
|
20231031,152700,18409510,15630,15630,15630,15630,0
|
|
20231031,152600,18409510,15630,15630,15630,15630,0
|
|
20231031,152500,18409510,15630,15630,15630,15630,0
|
|
20231031,152400,18409510,15630,15630,15630,15630,0
|
|
20231031,152300,18409510,15630,15630,15630,15630,0
|
|
20231031,152200,18409510,15630,15630,15630,15630,0
|
|
20231031,152100,18409510,15630,15630,15630,15630,0
|
|
20231031,152000,18409510,15630,15630,15630,15630,0
|
|
20231031,151900,18409510,15630,15630,15630,15630,0
|
|
20231031,151800,18409510,15630,15630,15630,15630,20
|
|
20231031,151700,18096910,15620,15620,15620,15620,30
|
|
20231031,151600,17628310,15610,15610,15610,15610,59
|
|
20231031,151500,16707320,15600,15600,15600,15600,0
|
|
20231031,151400,16707320,15600,15600,15600,15600,0
|
|
20231031,151300,16707320,15600,15600,15600,15600,0
|
|
20231031,151200,16707320,15600,15600,15600,15600,0
|
|
20231031,151100,16707320,15600,15600,15600,15600,0
|
|
20231031,151000,16707320,15600,15600,15600,15600,0
|
|
20231031,150900,16707320,15600,15600,15600,15600,0
|
|
20231031,150800,16707320,15600,15600,15600,15600,0
|
|
20231031,150700,16707320,15600,15600,15600,15600,0
|
|
20231031,150600,16707320,15600,15600,15600,15600,120
|
|
20231031,150500,14835320,15600,15610,15610,15600,41
|
|
20231031,150400,14195700,15600,15600,15600,15600,0
|
|
20231031,150300,14195700,15600,15600,15600,15600,0
|
|
20231031,150200,14195700,15600,15600,15600,15600,0
|
|
20231031,150100,14195700,15600,15600,15600,15600,0
|
|
20231031,150000,14195700,15600,15600,15600,15600,30
|
|
20231031,145900,13727700,15600,15600,15600,15600,18
|
|
20231031,145800,13446900,15600,15600,15600,15600,3
|
|
20231031,145700,13400100,15600,15610,15610,15600,262
|
|
20231031,145600,9310860,15610,15610,15610,15610,0
|
|
20231031,145500,9310860,15610,15620,15620,15610,124
|
|
20231031,145400,7374980,15620,15640,15640,15620,50
|
|
20231031,145300,6593860,15640,15640,15640,15640,0
|
|
20231031,145200,6593860,15640,15640,15640,15640,0
|
|
20231031,145100,6593860,15640,15640,15640,15640,0
|
|
20231031,145000,6593860,15640,15640,15640,15640,0
|
|
20231031,144900,6593860,15640,15640,15640,15640,0
|
|
20231031,144800,6593860,15640,15640,15640,15640,0
|
|
20231031,144700,6593860,15640,15640,15640,15640,0
|
|
20231031,144600,6593860,15640,15640,15640,15640,0
|
|
20231031,144500,6593860,15640,15640,15640,15640,0
|
|
20231031,144400,6593860,15640,15640,15640,15640,0
|
|
20231031,144300,6593860,15640,15640,15640,15640,0
|
|
20231031,144200,6593860,15640,15650,15650,15640,10
|
|
20231031,144100,6437380,15650,15670,15670,15650,30
|
|
20231031,144000,5967620,15680,15680,15680,15680,0
|
|
20231031,143900,5967620,15680,15680,15680,15680,0
|
|
20231031,143800,5967620,15680,15680,15680,15680,0
|
|
20231031,143700,5967620,15680,15680,15680,15680,0
|
|
20231031,143600,5967620,15680,15680,15680,15680,0
|
|
20231031,143500,5967620,15680,15680,15680,15680,0
|
|
20231031,143400,5967620,15680,15680,15680,15680,0
|
|
20231031,143300,5967620,15680,15680,15680,15680,0
|
|
20231031,143200,5967620,15680,15680,15680,15680,0
|
|
20231031,143100,5967620,15680,15680,15680,15680,0
|
|
20231031,143000,5967620,15680,15680,15680,15680,0
|
|
20231031,142900,5967620,15680,15680,15680,15680,0
|
|
20231031,142800,5967620,15680,15680,15680,15680,0
|
|
20231031,142700,5967620,15680,15680,15680,15680,0
|
|
20231031,142600,5967620,15680,15680,15680,15680,0
|
|
20231031,142500,5967620,15680,15680,15680,15680,0
|
|
20231031,142400,5967620,15680,15680,15680,15680,5
|
|
20231031,142300,5889220,15680,15680,15680,15680,0
|
|
20231031,142200,5889220,15680,15680,15680,15680,0
|
|
20231031,142100,5889220,15680,15680,15680,15680,0
|
|
20231031,142000,5889220,15680,15680,15680,15680,22
|
|
20231031,141900,5544260,15730,15730,15730,15730,0
|
|
20231031,141800,5544260,15730,15730,15730,15730,21
|
|
20231031,141700,5213930,15730,15730,15730,15730,0
|
|
20231031,141600,5213930,15730,15730,15730,15730,0
|
|
20231031,141500,5213930,15730,15730,15730,15730,0
|
|
20231031,141400,5213930,15730,15730,15730,15730,0
|
|
20231031,141300,5213930,15730,15730,15730,15730,0
|
|
20231031,141200,5213930,15730,15730,15730,15730,0
|
|
20231031,141100,5213930,15730,15730,15730,15730,0
|
|
20231031,141000,5213930,15730,15730,15730,15730,0
|
|
20231031,140900,5213930,15730,15730,15730,15730,0
|
|
20231031,140800,5213930,15730,15730,15730,15730,0
|
|
20231031,140700,5213930,15730,15730,15730,15730,0
|
|
20231031,140600,5213930,15730,15730,15730,15730,0
|
|
20231031,140500,5213930,15730,15730,15730,15730,0
|
|
20231031,140400,5213930,15730,15730,15730,15730,1
|
|
20231031,140300,5198200,15750,15750,15750,15750,0
|
|
20231031,140200,5198200,15750,15750,15750,15750,0
|
|
20231031,140100,5198200,15750,15750,15750,15750,0
|
|
20231031,140000,5198200,15750,15750,15750,15750,0
|
|
20231031,135900,5198200,15750,15750,15750,15750,0
|
|
20231031,135800,5198200,15750,15750,15750,15750,0
|
|
20231031,135700,5198200,15750,15750,15750,15750,0
|
|
20231031,135600,5198200,15750,15750,15750,15750,0
|
|
20231031,135500,5198200,15750,15750,15750,15750,0
|
|
20231031,135400,5198200,15750,15750,15750,15750,0
|
|
20231031,135300,5198200,15750,15750,15750,15750,1
|
|
20231031,135200,5182450,15750,15750,15750,15750,0
|
|
20231031,135100,5182450,15750,15750,15750,15750,0
|
|
20231031,135000,5182450,15750,15750,15750,15750,0
|
|
20231031,134900,5182450,15750,15750,15750,15750,0
|
|
20231031,134800,5182450,15750,15750,15750,15750,0
|
|
20231031,134700,5182450,15750,15750,15750,15750,0
|
|
20231031,134600,5182450,15750,15750,15750,15750,0
|
|
20231031,134500,5182450,15750,15750,15750,15750,0
|
|
20231031,134400,5182450,15750,15750,15750,15750,0
|
|
20231031,134300,5182450,15750,15750,15750,15750,0
|
|
20231031,134200,5182450,15750,15750,15750,15750,0
|
|
20231031,134100,5182450,15750,15750,15750,15750,0
|
|
20231031,134000,5182450,15750,15750,15750,15750,0
|
|
20231031,133900,5182450,15750,15750,15750,15750,0
|
|
20231031,133800,5182450,15750,15750,15750,15750,0
|
|
20231031,133700,5182450,15750,15750,15750,15750,0
|
|
20231031,133600,5182450,15750,15750,15750,15750,0
|
|
20231031,133500,5182450,15750,15750,15750,15750,1
|
|
20231031,133400,5166700,15770,15770,15770,15770,0
|
|
20231031,133300,5166700,15770,15770,15770,15770,0
|
|
20231031,133200,5166700,15770,15770,15770,15770,0
|
|
20231031,133100,5166700,15770,15770,15770,15770,0
|
|
20231031,133000,5166700,15770,15770,15770,15770,0
|
|
20231031,132900,5166700,15770,15770,15770,15770,0
|
|
20231031,132800,5166700,15770,15770,15770,15770,6
|
|
20231031,132700,5072080,15770,15770,15770,15770,0
|
|
20231031,132600,5072080,15770,15770,15770,15770,0
|
|
20231031,132500,5072080,15770,15770,15770,15770,0
|
|
20231031,132400,5072080,15770,15770,15770,15770,0
|
|
20231031,132300,5072080,15770,15770,15770,15770,0
|
|
20231031,132200,5072080,15770,15770,15770,15770,0
|
|
20231031,132100,5072080,15770,15770,15770,15770,0
|
|
20231031,132000,5072080,15770,15770,15770,15770,0
|
|
20231031,131900,5072080,15770,15770,15770,15770,0
|
|
20231031,131800,5072080,15770,15770,15770,15770,0
|
|
20231031,131700,5072080,15770,15770,15770,15770,0
|
|
20231031,131600,5072080,15770,15770,15770,15770,0
|
|
20231031,131500,5072080,15770,15770,15770,15770,0
|
|
20231031,131400,5072080,15770,15770,15770,15770,0
|
|
20231031,131300,5072080,15770,15770,15770,15770,0
|
|
20231031,131200,5072080,15770,15770,15770,15770,0
|
|
20231031,131100,5072080,15770,15770,15770,15770,0
|
|
20231031,131000,5072080,15770,15770,15770,15770,0
|
|
20231031,130900,5072080,15770,15770,15770,15770,0
|
|
20231031,130800,5072080,15770,15770,15770,15770,0
|
|
20231031,130700,5072080,15770,15770,15770,15770,0
|
|
20231031,130600,5072080,15770,15770,15770,15770,0
|
|
20231031,130500,5072080,15770,15770,15770,15770,0
|
|
20231031,130400,5072080,15770,15770,15770,15770,0
|
|
20231031,130300,5072080,15770,15770,15770,15770,0
|
|
20231031,130200,5072080,15770,15770,15770,15770,0
|
|
20231031,130100,5072080,15770,15770,15770,15770,0
|
|
20231031,130000,5072080,15770,15770,15770,15770,0
|
|
20231031,125900,5072080,15770,15770,15770,15770,0
|
|
20231031,125800,5072080,15770,15770,15770,15770,2
|
|
20231031,125700,5040540,15770,15770,15770,15770,0
|
|
20231031,125600,5040540,15770,15770,15770,15770,10
|
|
20231031,125500,4882840,15770,15770,15770,15770,10
|
|
20231031,125400,4725140,15760,15760,15760,15760,0
|
|
20231031,125300,4725140,15760,15760,15760,15760,0
|
|
20231031,125200,4725140,15760,15760,15760,15760,0
|
|
20231031,125100,4725140,15760,15760,15760,15760,0
|
|
20231031,125000,4725140,15760,15760,15760,15760,1
|
|
20231031,124900,4709380,15770,15770,15770,15770,0
|
|
20231031,124800,4709380,15770,15770,15770,15770,0
|
|
20231031,124700,4709380,15770,15770,15770,15770,0
|
|
20231031,124600,4709380,15770,15770,15770,15770,0
|
|
20231031,124500,4709380,15770,15770,15770,15770,0
|
|
20231031,124400,4709380,15770,15770,15770,15770,0
|
|
20231031,124300,4709380,15770,15770,15770,15770,0
|
|
20231031,124200,4709380,15770,15770,15770,15770,0
|
|
20231031,124100,4709380,15770,15770,15770,15770,0
|
|
20231031,124000,4709380,15770,15770,15770,15770,0
|
|
20231031,123900,4709380,15770,15770,15770,15770,0
|
|
20231031,123800,4709380,15770,15770,15770,15770,0
|
|
20231031,123700,4709380,15770,15770,15770,15770,0
|
|
20231031,123600,4709380,15770,15770,15770,15770,0
|
|
20231031,123500,4709380,15770,15770,15770,15770,0
|
|
20231031,123400,4709380,15770,15770,15770,15770,0
|
|
20231031,123300,4709380,15770,15770,15770,15770,0
|
|
20231031,123200,4709380,15770,15770,15770,15770,0
|
|
20231031,123100,4709380,15770,15770,15770,15770,3
|
|
20231031,123000,4662070,15770,15770,15770,15770,0
|
|
20231031,122900,4662070,15770,15770,15770,15770,0
|
|
20231031,122800,4662070,15770,15770,15770,15770,0
|
|
20231031,122700,4662070,15770,15770,15770,15770,0
|
|
20231031,122600,4662070,15770,15770,15770,15770,0
|
|
20231031,122500,4662070,15770,15770,15770,15770,0
|
|
20231031,122400,4662070,15770,15770,15770,15770,0
|
|
20231031,122300,4662070,15770,15770,15770,15770,0
|
|
20231031,122200,4662070,15770,15770,15770,15770,0
|
|
20231031,122100,4662070,15770,15770,15770,15770,0
|
|
20231031,122000,4662070,15770,15770,15770,15770,0
|
|
20231031,121900,4662070,15770,15770,15770,15770,0
|
|
20231031,121800,4662070,15770,15770,15770,15770,0
|
|
20231031,121700,4662070,15770,15770,15770,15770,0
|
|
20231031,121600,4662070,15770,15770,15770,15770,0
|
|
20231031,121500,4662070,15770,15770,15770,15770,0
|
|
20231031,121400,4662070,15770,15770,15770,15770,0
|
|
20231031,121300,4662070,15770,15770,15770,15770,0
|
|
20231031,121200,4662070,15770,15770,15770,15770,0
|
|
20231031,121100,4662070,15770,15770,15770,15770,0
|
|
20231031,121000,4662070,15770,15770,15770,15770,0
|
|
20231031,120900,4662070,15770,15770,15770,15770,0
|
|
20231031,120800,4662070,15770,15770,15770,15770,0
|
|
20231031,120700,4662070,15770,15770,15770,15770,0
|
|
20231031,120600,4662070,15770,15770,15770,15770,0
|
|
20231031,120500,4662070,15770,15770,15770,15770,0
|
|
20231031,120400,4662070,15770,15770,15770,15770,0
|
|
20231031,120300,4662070,15770,15770,15770,15770,0
|
|
20231031,120200,4662070,15770,15770,15770,15770,0
|
|
20231031,120100,4662070,15770,15770,15770,15770,0
|
|
20231031,120000,4662070,15770,15770,15770,15770,0
|
|
20231031,115900,4662070,15770,15770,15770,15770,0
|
|
20231031,115800,4662070,15770,15770,15770,15770,0
|
|
20231031,115700,4662070,15770,15770,15770,15770,0
|
|
20231031,115600,4662070,15770,15770,15770,15770,0
|
|
20231031,115500,4662070,15770,15770,15770,15770,0
|
|
20231031,115400,4662070,15770,15770,15770,15770,0
|
|
20231031,115300,4662070,15770,15770,15770,15770,63
|
|
20231031,115200,3668560,15770,15770,15770,15770,1
|
|
20231031,115100,3652790,15770,15770,15770,15770,0
|
|
20231031,115000,3652790,15770,15770,15770,15770,0
|
|
20231031,114900,3652790,15770,15770,15770,15770,0
|
|
20231031,114800,3652790,15770,15770,15770,15770,0
|
|
20231031,114700,3652790,15770,15770,15770,15770,0
|
|
20231031,114600,3652790,15770,15770,15770,15770,0
|
|
20231031,114500,3652790,15770,15770,15770,15770,0
|
|
20231031,114400,3652790,15770,15770,15770,15770,0
|
|
20231031,114300,3652790,15770,15770,15770,15770,0
|
|
20231031,114200,3652790,15770,15770,15770,15770,0
|
|
20231031,114100,3652790,15770,15770,15770,15770,0
|
|
20231031,114000,3652790,15770,15770,15770,15770,0
|
|
20231031,113900,3652790,15770,15770,15770,15770,0
|
|
20231031,113800,3652790,15770,15770,15770,15770,0
|
|
20231031,113700,3652790,15770,15770,15770,15770,0
|
|
20231031,113600,3652790,15770,15770,15770,15770,0
|
|
20231031,113500,3652790,15770,15770,15770,15770,0
|
|
20231031,113400,3652790,15770,15770,15770,15770,0
|
|
20231031,113300,3652790,15770,15770,15770,15770,0
|
|
20231031,113200,3652790,15770,15770,15770,15770,0
|
|
20231031,113100,3652790,15770,15770,15770,15770,0
|
|
20231031,113000,3652790,15770,15770,15770,15770,0
|
|
20231031,112900,3652790,15770,15770,15770,15770,0
|
|
20231031,112800,3652790,15770,15770,15770,15770,0
|
|
20231031,112700,3652790,15770,15770,15770,15770,0
|
|
20231031,112600,3652790,15770,15770,15770,15770,0
|
|
20231031,112500,3652790,15770,15770,15770,15770,0
|
|
20231031,112400,3652790,15770,15770,15770,15770,0
|
|
20231031,112300,3652790,15770,15770,15770,15770,0
|
|
20231031,112200,3652790,15770,15770,15770,15770,0
|
|
20231031,112100,3652790,15770,15770,15770,15770,0
|
|
20231031,112000,3652790,15770,15770,15770,15770,0
|
|
20231031,111900,3652790,15770,15770,15770,15770,0
|
|
20231031,111800,3652790,15770,15770,15770,15770,0
|
|
20231031,111700,3652790,15770,15770,15770,15770,30
|
|
20231031,111600,3179690,15770,15770,15770,15770,0
|
|
20231031,111500,3179690,15770,15770,15770,15770,0
|
|
20231031,111400,3179690,15770,15770,15770,15770,0
|
|
20231031,111300,3179690,15770,15770,15770,15770,0
|
|
20231031,111200,3179690,15770,15770,15770,15770,0
|
|
20231031,111100,3179690,15770,15770,15770,15770,0
|
|
20231031,111000,3179690,15770,15770,15770,15770,0
|
|
20231031,110900,3179690,15770,15770,15770,15770,0
|
|
20231031,110800,3179690,15770,15770,15770,15770,0
|
|
20231031,110700,3179690,15770,15770,15770,15770,0
|
|
20231031,110600,3179690,15770,15770,15770,15770,0
|
|
20231031,110500,3179690,15770,15770,15770,15770,0
|
|
20231031,110400,3179690,15770,15770,15770,15770,0
|
|
20231031,110300,3179690,15770,15770,15770,15770,5
|
|
20231031,110200,3100840,15770,15770,15770,15770,0
|
|
20231031,110100,3100840,15770,15770,15770,15770,0
|
|
20231031,110000,3100840,15770,15770,15770,15770,0
|
|
20231031,105900,3100840,15770,15770,15770,15770,0
|
|
20231031,105800,3100840,15770,15770,15770,15770,0
|
|
20231031,105700,3100840,15770,15770,15770,15770,0
|
|
20231031,105600,3100840,15770,15770,15770,15770,0
|
|
20231031,105500,3100840,15770,15770,15770,15770,10
|
|
20231031,105400,2943140,15770,15770,15770,15770,0
|
|
20231031,105300,2943140,15770,15770,15770,15770,0
|
|
20231031,105200,2943140,15770,15770,15770,15770,0
|
|
20231031,105100,2943140,15770,15770,15770,15770,0
|
|
20231031,105000,2943140,15770,15770,15770,15770,0
|
|
20231031,104900,2943140,15770,15770,15770,15770,0
|
|
20231031,104800,2943140,15770,15770,15770,15770,0
|
|
20231031,104700,2943140,15770,15770,15770,15770,0
|
|
20231031,104600,2943140,15770,15770,15770,15770,0
|
|
20231031,104500,2943140,15770,15770,15770,15770,0
|
|
20231031,104400,2943140,15770,15770,15770,15770,0
|
|
20231031,104300,2943140,15770,15770,15770,15770,0
|
|
20231031,104200,2943140,15770,15770,15770,15770,1
|
|
20231031,104100,2927370,15770,15770,15770,15770,2
|
|
20231031,104000,2895830,15770,15770,15770,15770,0
|
|
20231031,103900,2895830,15770,15770,15770,15770,0
|
|
20231031,103800,2895830,15770,15680,15770,15670,28
|
|
20231031,103700,2456910,15670,15670,15670,15670,0
|
|
20231031,103600,2456910,15670,15670,15670,15670,0
|
|
20231031,103500,2456910,15670,15760,15760,15670,43
|
|
20231031,103400,1782000,15760,15760,15760,15760,0
|
|
20231031,103300,1782000,15760,15760,15760,15760,0
|
|
20231031,103200,1782000,15760,15760,15760,15760,0
|
|
20231031,103100,1782000,15760,15760,15760,15760,0
|
|
20231031,103000,1782000,15760,15760,15760,15760,0
|
|
20231031,102900,1782000,15760,15760,15760,15760,0
|
|
20231031,102800,1782000,15760,15760,15760,15760,0
|
|
20231031,102700,1782000,15760,15760,15760,15760,0
|
|
20231031,102600,1782000,15760,15760,15760,15760,0
|
|
20231031,102500,1782000,15760,15760,15760,15760,0
|
|
20231031,102400,1782000,15760,15760,15760,15760,0
|
|
20231031,102300,1782000,15760,15760,15760,15760,1
|
|
20231031,102200,1766240,15770,15770,15770,15770,0
|
|
20231031,102100,1766240,15770,15770,15770,15770,0
|
|
20231031,102000,1766240,15770,15770,15770,15770,0
|
|
20231031,101900,1766240,15770,15770,15770,15770,0
|
|
20231031,101800,1766240,15770,15770,15770,15770,0
|
|
20231031,101700,1766240,15770,15770,15770,15770,0
|
|
20231031,101600,1766240,15770,15770,15770,15770,0
|
|
20231031,101500,1766240,15770,15770,15770,15770,0
|
|
20231031,101400,1766240,15770,15770,15770,15770,0
|
|
20231031,101300,1766240,15770,15770,15770,15770,0
|
|
20231031,101200,1766240,15770,15770,15770,15770,0
|
|
20231031,101100,1766240,15770,15770,15770,15770,0
|
|
20231031,101000,1766240,15770,15770,15770,15770,0
|
|
20231031,100900,1766240,15770,15770,15770,15770,0
|
|
20231031,100800,1766240,15770,15770,15770,15770,0
|
|
20231031,100700,1766240,15770,15770,15770,15770,0
|
|
20231031,100600,1766240,15770,15770,15770,15770,0
|
|
20231031,100500,1766240,15770,15770,15770,15770,0
|
|
20231031,100400,1766240,15770,15770,15770,15770,0
|
|
20231031,100300,1766240,15770,15770,15770,15770,0
|
|
20231031,100200,1766240,15770,15770,15770,15770,1
|
|
20231031,100100,1750470,15770,15770,15770,15770,0
|
|
20231031,100000,1750470,15770,15770,15770,15770,0
|
|
20231031,095900,1750470,15770,15770,15770,15770,0
|
|
20231031,095800,1750470,15770,15770,15770,15770,3
|
|
20231031,095700,1703160,15770,15770,15770,15770,0
|
|
20231031,095600,1703160,15770,15770,15770,15770,0
|
|
20231031,095500,1703160,15770,15770,15770,15770,0
|
|
20231031,095400,1703160,15770,15770,15770,15770,0
|
|
20231031,095300,1703160,15770,15770,15770,15770,0
|
|
20231031,095200,1703160,15770,15770,15770,15770,0
|
|
20231031,095100,1703160,15770,15770,15770,15770,0
|
|
20231031,095000,1703160,15770,15770,15770,15770,0
|
|
20231031,094900,1703160,15770,15770,15770,15770,0
|
|
20231031,094800,1703160,15770,15770,15770,15770,0
|
|
20231031,094700,1703160,15770,15770,15770,15770,0
|
|
20231031,094600,1703160,15770,15770,15770,15770,10
|
|
20231031,094500,1545460,15770,15770,15770,15770,0
|
|
20231031,094400,1545460,15770,15770,15770,15770,0
|
|
20231031,094300,1545460,15770,15770,15770,15770,0
|
|
20231031,094200,1545460,15770,15770,15770,15770,0
|
|
20231031,094100,1545460,15770,15770,15770,15770,0
|
|
20231031,094000,1545460,15770,15770,15770,15770,0
|
|
20231031,093900,1545460,15770,15770,15770,15770,80
|
|
20231031,093800,283860,15770,15770,15770,15770,0
|
|
20231031,093700,283860,15770,15770,15770,15770,0
|
|
20231031,093600,283860,15770,15770,15770,15770,0
|
|
20231031,093500,283860,15770,15770,15770,15770,0
|
|
20231031,093400,283860,15770,15770,15770,15770,0
|
|
20231031,093300,283860,15770,15770,15770,15770,0
|
|
20231031,093200,283860,15770,15770,15770,15770,0
|
|
20231031,093100,283860,15770,15770,15770,15770,0
|
|
20231031,093000,283860,15770,15770,15770,15770,0
|
|
20231031,092900,283860,15770,15770,15770,15770,0
|
|
20231031,092800,283860,15770,15770,15770,15770,0
|
|
20231031,092700,283860,15770,15770,15770,15770,0
|
|
20231031,092600,283860,15770,15770,15770,15770,0
|
|
20231031,092500,283860,15770,15770,15770,15770,0
|
|
20231031,092400,283860,15770,15770,15770,15770,0
|
|
20231031,092300,283860,15770,15770,15770,15770,0
|
|
20231031,092200,283860,15770,15770,15770,15770,0
|
|
20231031,092100,283860,15770,15770,15770,15770,0
|
|
20231031,092000,283860,15770,15770,15770,15770,0
|
|
20231031,091900,283860,15770,15770,15770,15770,0
|
|
20231031,091800,283860,15770,15770,15770,15770,0
|
|
20231031,091700,283860,15770,15770,15770,15770,0
|
|
20231031,091600,283860,15770,15770,15770,15770,0
|
|
20231031,091500,283860,15770,15770,15770,15770,0
|
|
20231031,091400,283860,15770,15770,15770,15770,0
|
|
20231031,091300,283860,15770,15770,15770,15770,0
|
|
20231031,091200,283860,15770,15770,15770,15770,0
|
|
20231031,091100,283860,15770,15770,15770,15770,0
|
|
20231031,091000,283860,15770,15770,15770,15770,0
|
|
20231031,090900,283860,15770,15770,15770,15770,0
|
|
20231031,090800,283860,15770,15770,15770,15770,0
|
|
20231031,090700,283860,15770,15770,15770,15770,16
|
|
20231031,090600,31540,15770,15770,15770,15770,0
|
|
20231031,090500,31540,15770,15770,15770,15770,0
|
|
20231031,090400,31540,15770,15770,15770,15770,0
|
|
20231031,090300,31540,15770,15770,15770,15770,0
|
|
20231031,090200,31540,15770,15770,15770,15770,0
|
|
20231031,090100,31540,15770,15770,15770,15770,0
|
|
20231031,090000,31540,15770,15770,15770,15770,2
|