619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,191600,231964630,11990,11990,11990,11990,969
|
|
20231031,191500,231964630,11990,11990,11990,11990,0
|
|
20231031,191400,231964630,11990,11990,11990,11990,0
|
|
20231031,191300,231964630,11990,11990,11990,11990,0
|
|
20231031,191200,231964630,11990,11990,11990,11990,0
|
|
20231031,191100,231964630,11990,11990,11990,11990,0
|
|
20231031,191000,231964630,11990,11990,11990,11990,0
|
|
20231031,190900,231964630,11990,11990,11990,11990,0
|
|
20231031,190800,231964630,11990,11990,11990,11990,0
|
|
20231031,190700,231964630,11990,11990,11990,11990,0
|
|
20231031,190600,231964630,11990,11990,11990,11990,0
|
|
20231031,190500,231964630,11990,11990,11990,11990,0
|
|
20231031,190400,231964630,11990,11990,11990,11990,0
|
|
20231031,190300,231964630,11990,11990,11990,11990,0
|
|
20231031,190200,231964630,11990,11990,11990,11990,0
|
|
20231031,190100,231964630,11990,11990,11990,11990,0
|
|
20231031,190000,231964630,11990,11990,11990,11990,0
|
|
20231031,185900,231964630,11990,11990,11990,11990,0
|
|
20231031,185800,231964630,11990,11990,11990,11990,0
|
|
20231031,185700,231964630,11990,11990,11990,11990,0
|
|
20231031,185600,231964630,11990,11990,11990,11990,0
|
|
20231031,185500,231964630,11990,11990,11990,11990,0
|
|
20231031,185400,231964630,11990,11990,11990,11990,0
|
|
20231031,185300,231964630,11990,11990,11990,11990,0
|
|
20231031,185200,231964630,11990,11990,11990,11990,0
|
|
20231031,185100,231964630,11990,11990,11990,11990,0
|
|
20231031,185000,231964630,11990,11990,11990,11990,0
|
|
20231031,184900,231964630,11990,11990,11990,11990,0
|
|
20231031,184800,231964630,11990,11990,11990,11990,0
|
|
20231031,184700,231964630,11990,11990,11990,11990,0
|
|
20231031,184600,231964630,11990,11990,11990,11990,969
|
|
20231031,184500,231964630,11990,11990,11990,11990,0
|
|
20231031,184400,231964630,11990,11990,11990,11990,0
|
|
20231031,184300,231964630,11990,11990,11990,11990,0
|
|
20231031,184200,231964630,11990,11990,11990,11990,0
|
|
20231031,184100,231964630,11990,11990,11990,11990,0
|
|
20231031,184000,231964630,11990,11990,11990,11990,0
|
|
20231031,183900,231964630,11990,11990,11990,11990,0
|
|
20231031,183800,231964630,11990,11990,11990,11990,0
|
|
20231031,183700,231964630,11990,11990,11990,11990,0
|
|
20231031,183600,231964630,11990,11990,11990,11990,0
|
|
20231031,183500,231964630,11990,11990,11990,11990,0
|
|
20231031,183400,231964630,11990,11990,11990,11990,0
|
|
20231031,183300,231964630,11990,11990,11990,11990,0
|
|
20231031,183200,231964630,11990,11990,11990,11990,0
|
|
20231031,183100,231964630,11990,11990,11990,11990,0
|
|
20231031,183000,231964630,11990,11990,11990,11990,0
|
|
20231031,182900,231964630,11990,11990,11990,11990,0
|
|
20231031,182800,231964630,11990,11990,11990,11990,0
|
|
20231031,182700,231964630,11990,11990,11990,11990,0
|
|
20231031,182600,231964630,11990,11990,11990,11990,0
|
|
20231031,182500,231964630,11990,11990,11990,11990,0
|
|
20231031,182400,231964630,11990,11990,11990,11990,0
|
|
20231031,182300,231964630,11990,11990,11990,11990,0
|
|
20231031,182200,231964630,11990,11990,11990,11990,0
|
|
20231031,182100,231964630,11990,11990,11990,11990,0
|
|
20231031,182000,231964630,11990,11990,11990,11990,0
|
|
20231031,181900,231964630,11990,11990,11990,11990,0
|
|
20231031,181800,231964630,11990,11990,11990,11990,0
|
|
20231031,181700,231964630,11990,11990,11990,11990,0
|
|
20231031,181600,231964630,11990,11990,11990,11990,969
|
|
20231031,181500,231964630,11990,11990,11990,11990,0
|
|
20231031,181400,231964630,11990,11990,11990,11990,0
|
|
20231031,181300,231964630,11990,11990,11990,11990,0
|
|
20231031,181200,231964630,11990,11990,11990,11990,0
|
|
20231031,181100,231964630,11990,11990,11990,11990,0
|
|
20231031,181000,231964630,11990,11990,11990,11990,0
|
|
20231031,180900,231964630,11990,11990,11990,11990,0
|
|
20231031,180800,231964630,11990,11990,11990,11990,0
|
|
20231031,180700,231964630,11990,11990,11990,11990,0
|
|
20231031,180600,231964630,11990,11990,11990,11990,0
|
|
20231031,180500,231964630,11990,11990,11990,11990,0
|
|
20231031,180400,231964630,11990,11990,11990,11990,0
|
|
20231031,180300,231964630,11990,11990,11990,11990,0
|
|
20231031,180200,231964630,11990,11990,11990,11990,0
|
|
20231031,180100,231964630,11990,11990,11990,11990,0
|
|
20231031,180000,231964630,11990,11990,11990,11990,0
|
|
20231031,175900,231964630,11990,11990,11990,11990,0
|
|
20231031,175800,231964630,11990,11990,11990,11990,0
|
|
20231031,175700,231964630,11990,11990,11990,11990,0
|
|
20231031,175600,231964630,11990,11990,11990,11990,0
|
|
20231031,175500,231964630,11990,11990,11990,11990,0
|
|
20231031,175400,231964630,11990,11990,11990,11990,0
|
|
20231031,175300,231964630,11990,11990,11990,11990,0
|
|
20231031,175200,231964630,11990,11990,11990,11990,0
|
|
20231031,175100,231964630,11990,11990,11990,11990,0
|
|
20231031,175000,231964630,11990,11990,11990,11990,0
|
|
20231031,174900,231964630,11990,11990,11990,11990,0
|
|
20231031,174800,231964630,11990,11990,11990,11990,0
|
|
20231031,174700,231964630,11990,11990,11990,11990,0
|
|
20231031,174600,231964630,11990,11990,11990,11990,969
|
|
20231031,174500,231964630,11990,11990,11990,11990,0
|
|
20231031,174400,231964630,11990,11990,11990,11990,0
|
|
20231031,174300,231964630,11990,11990,11990,11990,0
|
|
20231031,174200,231964630,11990,11990,11990,11990,0
|
|
20231031,174100,231964630,11990,11990,11990,11990,0
|
|
20231031,174000,231964630,11990,11990,11990,11990,0
|
|
20231031,173900,231964630,11990,11990,11990,11990,0
|
|
20231031,173800,231964630,11990,11990,11990,11990,0
|
|
20231031,173700,231964630,11990,11990,11990,11990,0
|
|
20231031,173600,231964630,11990,11990,11990,11990,0
|
|
20231031,173500,231964630,11990,11990,11990,11990,0
|
|
20231031,173400,231964630,11990,11990,11990,11990,0
|
|
20231031,173300,231964630,11990,11990,11990,11990,0
|
|
20231031,173200,231964630,11990,11990,11990,11990,0
|
|
20231031,173100,231964630,11990,11990,11990,11990,0
|
|
20231031,173000,231964630,11990,11990,11990,11990,0
|
|
20231031,172900,231964630,11990,11990,11990,11990,0
|
|
20231031,172800,231964630,11990,11990,11990,11990,0
|
|
20231031,172700,231964630,11990,11990,11990,11990,0
|
|
20231031,172600,231964630,11990,11990,11990,11990,0
|
|
20231031,172500,231964630,11990,11990,11990,11990,0
|
|
20231031,172400,231964630,11990,11990,11990,11990,0
|
|
20231031,172300,231964630,11990,11990,11990,11990,0
|
|
20231031,172200,231964630,11990,11990,11990,11990,0
|
|
20231031,172100,231964630,11990,11990,11990,11990,0
|
|
20231031,172000,231964630,11990,11990,11990,11990,0
|
|
20231031,171900,231964630,11990,11990,11990,11990,0
|
|
20231031,171800,231964630,11990,11990,11990,11990,0
|
|
20231031,171700,231964630,11990,11990,11990,11990,0
|
|
20231031,171600,231964630,11990,11990,11990,11990,969
|
|
20231031,171500,231964630,11990,11990,11990,11990,0
|
|
20231031,171400,231964630,11990,11990,11990,11990,0
|
|
20231031,171300,231964630,11990,11990,11990,11990,0
|
|
20231031,171200,231964630,11990,11990,11990,11990,0
|
|
20231031,171100,231964630,11990,11990,11990,11990,0
|
|
20231031,171000,231964630,11990,11990,11990,11990,0
|
|
20231031,170900,231964630,11990,11990,11990,11990,0
|
|
20231031,170800,231964630,11990,11990,11990,11990,0
|
|
20231031,170700,231964630,11990,11990,11990,11990,0
|
|
20231031,170600,231964630,11990,11990,11990,11990,0
|
|
20231031,170500,231964630,11990,11990,11990,11990,0
|
|
20231031,170400,231964630,11990,11990,11990,11990,0
|
|
20231031,170300,231964630,11990,11990,11990,11990,0
|
|
20231031,170200,231964630,11990,11990,11990,11990,0
|
|
20231031,170100,231964630,11990,11990,11990,11990,0
|
|
20231031,170000,231964630,11990,11990,11990,11990,0
|
|
20231031,165900,231964630,11990,11990,11990,11990,0
|
|
20231031,165800,231964630,11990,11990,11990,11990,0
|
|
20231031,165700,231964630,11990,11990,11990,11990,0
|
|
20231031,165600,231964630,11990,11990,11990,11990,0
|
|
20231031,165500,231964630,11990,11990,11990,11990,0
|
|
20231031,165400,231964630,11990,11990,11990,11990,0
|
|
20231031,165300,231964630,11990,11990,11990,11990,0
|
|
20231031,165200,231964630,11990,11990,11990,11990,0
|
|
20231031,165100,231964630,11990,11990,11990,11990,0
|
|
20231031,165000,231964630,11990,11990,11990,11990,0
|
|
20231031,164900,231964630,11990,11990,11990,11990,0
|
|
20231031,164800,231964630,11990,11990,11990,11990,0
|
|
20231031,164700,231964630,11990,11990,11990,11990,0
|
|
20231031,164600,231964630,11990,11990,11990,11990,969
|
|
20231031,164500,231964630,11990,11990,11990,11990,0
|
|
20231031,164400,231964630,11990,11990,11990,11990,0
|
|
20231031,164300,231964630,11990,11990,11990,11990,0
|
|
20231031,164200,231964630,11990,11990,11990,11990,0
|
|
20231031,164100,231964630,11990,11990,11990,11990,0
|
|
20231031,164000,231964630,11990,11990,11990,11990,0
|
|
20231031,163900,231964630,11990,11990,11990,11990,0
|
|
20231031,163800,231964630,11990,11990,11990,11990,0
|
|
20231031,163700,231964630,11990,11990,11990,11990,0
|
|
20231031,163600,231964630,11990,11990,11990,11990,0
|
|
20231031,163500,231964630,11990,11990,11990,11990,0
|
|
20231031,163400,231964630,11990,11990,11990,11990,0
|
|
20231031,163300,231964630,11990,11990,11990,11990,0
|
|
20231031,163200,231964630,11990,11990,11990,11990,0
|
|
20231031,163100,231964630,11990,11990,11990,11990,0
|
|
20231031,163000,231964630,11990,11990,11990,11990,0
|
|
20231031,162900,231964630,11990,11990,11990,11990,0
|
|
20231031,162800,231964630,11990,11990,11990,11990,0
|
|
20231031,162700,231964630,11990,11990,11990,11990,0
|
|
20231031,162600,231964630,11990,11990,11990,11990,0
|
|
20231031,162500,231964630,11990,11990,11990,11990,0
|
|
20231031,162400,231964630,11990,11990,11990,11990,0
|
|
20231031,162300,231964630,11990,11990,11990,11990,0
|
|
20231031,162200,231964630,11990,11990,11990,11990,0
|
|
20231031,162100,231964630,11990,11990,11990,11990,0
|
|
20231031,162000,231964630,11990,11990,11990,11990,0
|
|
20231031,161900,231964630,11990,11990,11990,11990,0
|
|
20231031,161800,231964630,11990,11990,11990,11990,0
|
|
20231031,161700,231964630,11990,11990,11990,11990,0
|
|
20231031,161600,231964630,11990,11990,11990,11990,969
|
|
20231031,161500,231964630,11990,11990,11990,11990,0
|
|
20231031,161400,231964630,11990,11990,11990,11990,0
|
|
20231031,161300,231964630,11990,11990,11990,11990,0
|
|
20231031,161200,231964630,11990,11990,11990,11990,0
|
|
20231031,161100,231964630,11990,11990,11990,11990,0
|
|
20231031,161000,231964630,11990,11990,11990,11990,0
|
|
20231031,160900,231964630,11990,11990,11990,11990,0
|
|
20231031,160800,231964630,11990,11990,11990,11990,0
|
|
20231031,160700,231964630,11990,11990,11990,11990,0
|
|
20231031,160600,231964630,11990,11990,11990,11990,0
|
|
20231031,160500,231964630,11990,11990,11990,11990,0
|
|
20231031,160400,231964630,11990,11990,11990,11990,0
|
|
20231031,160300,231964630,11990,11990,11990,11990,0
|
|
20231031,160200,231964630,11990,11990,11990,11990,0
|
|
20231031,160100,231964630,11990,11990,11990,11990,0
|
|
20231031,160000,231964630,11990,11990,11990,11990,0
|
|
20231031,155900,231964630,11990,11990,11990,11990,0
|
|
20231031,155800,231964630,11990,11990,11990,11990,0
|
|
20231031,155700,231964630,11990,11990,11990,11990,0
|
|
20231031,155600,231964630,11990,11990,11990,11990,0
|
|
20231031,155500,231964630,11990,11990,11990,11990,0
|
|
20231031,155400,231964630,11990,11990,11990,11990,0
|
|
20231031,155300,231964630,11990,11990,11990,11990,0
|
|
20231031,155200,231964630,11990,11990,11990,11990,0
|
|
20231031,155100,231964630,11990,11990,11990,11990,0
|
|
20231031,155000,231964630,11990,11990,11990,11990,0
|
|
20231031,154900,231964630,11990,11990,11990,11990,0
|
|
20231031,154800,231964630,11990,11990,11990,11990,0
|
|
20231031,154700,231964630,11990,11990,11990,11990,0
|
|
20231031,154600,231964630,11990,11990,11990,11990,969
|
|
20231031,154500,231964630,11990,11990,11990,11990,0
|
|
20231031,154400,231964630,11990,11990,11990,11990,0
|
|
20231031,154300,231964630,11990,11990,11990,11990,0
|
|
20231031,154200,231964630,11990,11990,11990,11990,0
|
|
20231031,154100,231964630,11990,11990,11990,11990,0
|
|
20231031,154000,231964630,11990,11990,11990,11990,0
|
|
20231031,153900,231964630,11990,11990,11990,11990,0
|
|
20231031,153800,231964630,11990,11990,11990,11990,0
|
|
20231031,153700,231964630,11990,11990,11990,11990,0
|
|
20231031,153600,231964630,11990,11990,11990,11990,0
|
|
20231031,153500,231964630,11990,11990,11990,11990,0
|
|
20231031,153400,231964630,11990,11990,11990,11990,0
|
|
20231031,153300,231964630,11990,11990,11990,11990,0
|
|
20231031,153200,231964630,11990,11990,11990,11990,0
|
|
20231031,153100,231964630,11990,11990,11990,11990,0
|
|
20231031,153000,231964630,11990,11990,11990,11990,969
|
|
20231031,152900,220346320,11980,11980,11980,11980,0
|
|
20231031,152800,220346320,11980,11980,11980,11980,0
|
|
20231031,152700,220346320,11980,11980,11980,11980,0
|
|
20231031,152600,220346320,11980,11980,11980,11980,0
|
|
20231031,152500,220346320,11980,11980,11980,11980,0
|
|
20231031,152400,220346320,11980,11980,11980,11980,0
|
|
20231031,152300,220346320,11980,11980,11980,11980,0
|
|
20231031,152200,220346320,11980,11980,11980,11980,0
|
|
20231031,152100,220346320,11980,11980,11980,11980,0
|
|
20231031,152000,220346320,11980,11980,11980,11980,0
|
|
20231031,151900,220346320,11980,11960,11980,11780,2911
|
|
20231031,151800,185878480,11920,11920,11920,11920,0
|
|
20231031,151700,185878480,11920,11920,11920,11920,26
|
|
20231031,151600,185568560,11940,11940,11940,11940,51
|
|
20231031,151500,184959620,11950,11960,11980,11950,61
|
|
20231031,151400,184229870,11940,11950,11950,11940,12
|
|
20231031,151300,184086500,11940,11940,11940,11940,0
|
|
20231031,151200,184086500,11940,11900,11940,11900,370
|
|
20231031,151100,179674350,11880,11880,11880,11880,0
|
|
20231031,151000,179674350,11880,11880,11880,11880,87
|
|
20231031,150900,178640790,11910,11910,11910,11910,0
|
|
20231031,150800,178640790,11910,11910,11910,11910,0
|
|
20231031,150700,178640790,11910,11910,11910,11910,0
|
|
20231031,150600,178640790,11910,11900,11910,11900,2
|
|
20231031,150500,178616980,11890,11890,11890,11890,1
|
|
20231031,150400,178605090,11900,11900,11900,11900,0
|
|
20231031,150300,178605090,11900,11900,11900,11900,1
|
|
20231031,150200,178593190,11890,11890,11890,11890,0
|
|
20231031,150100,178593190,11890,11890,11890,11890,0
|
|
20231031,150000,178593190,11890,11910,11920,11890,37
|
|
20231031,145900,178152870,11920,11920,11920,11920,1
|
|
20231031,145800,178140950,11910,11880,11910,11880,18
|
|
20231031,145700,177927080,11910,11910,11910,11910,0
|
|
20231031,145600,177927080,11910,11910,11910,11910,0
|
|
20231031,145500,177927080,11910,11910,11910,11910,0
|
|
20231031,145400,177927080,11910,11910,11910,11910,0
|
|
20231031,145300,177927080,11910,11910,11910,11910,0
|
|
20231031,145200,177927080,11910,11910,11910,11910,0
|
|
20231031,145100,177927080,11910,11910,11910,11910,0
|
|
20231031,145000,177927080,11910,11910,11910,11910,0
|
|
20231031,144900,177927080,11910,11910,11910,11910,0
|
|
20231031,144800,177927080,11910,11910,11910,11910,0
|
|
20231031,144700,177927080,11910,11910,11910,11910,0
|
|
20231031,144600,177927080,11910,11910,11910,11910,0
|
|
20231031,144500,177927080,11910,11910,11910,11910,0
|
|
20231031,144400,177927080,11910,11910,11910,11910,0
|
|
20231031,144300,177927080,11910,11910,11910,11910,1
|
|
20231031,144200,177915170,11890,11890,11890,11890,0
|
|
20231031,144100,177915170,11890,11890,11890,11890,0
|
|
20231031,144000,177915170,11890,11890,11890,11890,0
|
|
20231031,143900,177915170,11890,11890,11890,11890,0
|
|
20231031,143800,177915170,11890,11890,11890,11890,0
|
|
20231031,143700,177915170,11890,11890,11890,11890,0
|
|
20231031,143600,177915170,11890,11890,11890,11890,10
|
|
20231031,143500,177796270,11880,11880,11880,11880,2
|
|
20231031,143400,177772510,11890,11890,11890,11890,0
|
|
20231031,143300,177772510,11890,11890,11890,11890,2
|
|
20231031,143200,177748730,11890,11890,11890,11890,2
|
|
20231031,143100,177724950,11890,11890,11890,11890,0
|
|
20231031,143000,177724950,11890,11890,11890,11890,2
|
|
20231031,142900,177701170,11890,11890,11890,11890,2
|
|
20231031,142800,177677390,11900,11900,11900,11900,8
|
|
20231031,142700,177582190,11900,11900,11900,11900,0
|
|
20231031,142600,177582190,11900,11900,11900,11900,0
|
|
20231031,142500,177582190,11900,11900,11900,11900,0
|
|
20231031,142400,177582190,11900,11900,11900,11900,0
|
|
20231031,142300,177582190,11900,11900,11900,11900,1
|
|
20231031,142200,177570290,11870,11890,11890,11870,44
|
|
20231031,142100,177047690,11900,11900,11900,11900,0
|
|
20231031,142000,177047690,11900,11900,11900,11900,2
|
|
20231031,141900,177023890,11900,11900,11900,11900,2
|
|
20231031,141800,177000090,11910,11900,11910,11900,500
|
|
20231031,141700,171045270,11900,11900,11900,11900,0
|
|
20231031,141600,171045270,11900,11900,11900,11900,0
|
|
20231031,141500,171045270,11900,11900,11900,11900,0
|
|
20231031,141400,171045270,11900,11900,11900,11900,2
|
|
20231031,141300,171021470,11910,11910,11910,11910,1
|
|
20231031,141200,171009560,11920,11920,11920,11920,0
|
|
20231031,141100,171009560,11920,11920,11920,11920,0
|
|
20231031,141000,171009560,11920,11920,11920,11920,1
|
|
20231031,140900,170997640,11900,11900,11900,11900,0
|
|
20231031,140800,170997640,11900,11900,11900,11900,8
|
|
20231031,140700,170902440,11910,11900,11910,11900,500
|
|
20231031,140600,164947620,11910,11910,11910,11910,0
|
|
20231031,140500,164947620,11910,11910,11910,11910,0
|
|
20231031,140400,164947620,11910,11870,11910,11870,22
|
|
20231031,140300,164686380,11880,11910,11910,11880,138
|
|
20231031,140200,163046500,11910,11910,11910,11910,0
|
|
20231031,140100,163046500,11910,11910,11910,11910,0
|
|
20231031,140000,163046500,11910,11910,11910,11910,1
|
|
20231031,135900,163034590,11910,11910,11910,11910,0
|
|
20231031,135800,163034590,11910,11910,11910,11910,5
|
|
20231031,135700,162975040,11920,11920,11920,11920,0
|
|
20231031,135600,162975040,11920,11920,11920,11920,0
|
|
20231031,135500,162975040,11920,11920,11920,11920,2
|
|
20231031,135400,162951200,11920,11920,11920,11920,0
|
|
20231031,135300,162951200,11920,11920,11920,11920,0
|
|
20231031,135200,162951200,11920,11920,11920,11920,4
|
|
20231031,135100,162903520,11920,11920,11920,11920,496
|
|
20231031,135000,156991200,11900,11900,11900,11900,0
|
|
20231031,134900,156991200,11900,11900,11900,11900,0
|
|
20231031,134800,156991200,11900,11910,11910,11900,31
|
|
20231031,134700,156622170,11920,11920,11920,11920,0
|
|
20231031,134600,156622170,11920,11920,11920,11920,0
|
|
20231031,134500,156622170,11920,11920,11920,11920,0
|
|
20231031,134400,156622170,11920,11920,11920,11920,0
|
|
20231031,134300,156622170,11920,11920,11920,11920,0
|
|
20231031,134200,156622170,11920,11920,11920,11920,4
|
|
20231031,134100,156574490,11930,11930,11930,11930,0
|
|
20231031,134000,156574490,11930,11930,11930,11930,0
|
|
20231031,133900,156574490,11930,11930,11930,11930,0
|
|
20231031,133800,156574490,11930,11930,11930,11930,0
|
|
20231031,133700,156574490,11930,11930,11930,11930,0
|
|
20231031,133600,156574490,11930,11930,11930,11930,0
|
|
20231031,133500,156574490,11930,11910,11930,11910,498
|
|
20231031,133400,150638470,11910,11910,11910,11910,0
|
|
20231031,133300,150638470,11910,11910,11910,11910,0
|
|
20231031,133200,150638470,11910,11910,11910,11910,0
|
|
20231031,133100,150638470,11910,11910,11910,11910,0
|
|
20231031,133000,150638470,11910,11910,11910,11910,0
|
|
20231031,132900,150638470,11910,11910,11910,11910,0
|
|
20231031,132800,150638470,11910,11910,11910,11910,0
|
|
20231031,132700,150638470,11910,11910,11910,11910,0
|
|
20231031,132600,150638470,11910,11910,11910,11910,0
|
|
20231031,132500,150638470,11910,11910,11910,11910,0
|
|
20231031,132400,150638470,11910,11910,11910,11910,0
|
|
20231031,132300,150638470,11910,11910,11910,11910,0
|
|
20231031,132200,150638470,11910,11910,11910,11910,2
|
|
20231031,132100,150614650,11900,11900,11900,11900,0
|
|
20231031,132000,150614650,11900,11900,11900,11900,0
|
|
20231031,131900,150614650,11900,11890,11900,11890,497
|
|
20231031,131800,144700540,11890,11890,11890,11890,0
|
|
20231031,131700,144700540,11890,11890,11890,11890,0
|
|
20231031,131600,144700540,11890,11890,11890,11890,0
|
|
20231031,131500,144700540,11890,11890,11890,11890,0
|
|
20231031,131400,144700540,11890,11890,11890,11890,0
|
|
20231031,131300,144700540,11890,11890,11890,11890,0
|
|
20231031,131200,144700540,11890,11890,11890,11890,0
|
|
20231031,131100,144700540,11890,11890,11890,11890,0
|
|
20231031,131000,144700540,11890,11890,11890,11890,0
|
|
20231031,130900,144700540,11890,11890,11890,11890,0
|
|
20231031,130800,144700540,11890,11890,11890,11890,0
|
|
20231031,130700,144700540,11890,11890,11890,11890,0
|
|
20231031,130600,144700540,11890,11890,11890,11890,0
|
|
20231031,130500,144700540,11890,11890,11890,11890,0
|
|
20231031,130400,144700540,11890,11890,11890,11890,500
|
|
20231031,130300,138755540,11890,11890,11890,11890,1
|
|
20231031,130200,138743650,11870,11870,11870,11870,2
|
|
20231031,130100,138719910,11890,11890,11890,11890,0
|
|
20231031,130000,138719910,11890,11890,11890,11890,1
|
|
20231031,125900,138708020,11900,11900,11900,11900,0
|
|
20231031,125800,138708020,11900,11900,11900,11900,0
|
|
20231031,125700,138708020,11900,11900,11900,11900,0
|
|
20231031,125600,138708020,11900,11900,11900,11900,0
|
|
20231031,125500,138708020,11900,11850,11900,11840,163
|
|
20231031,125400,136777650,11900,11870,11900,11840,32
|
|
20231031,125300,136398230,11900,11900,11900,11900,1
|
|
20231031,125200,136386330,11890,11890,11890,11890,1
|
|
20231031,125100,136374440,11900,11900,11900,11900,0
|
|
20231031,125000,136374440,11900,11900,11900,11900,0
|
|
20231031,124900,136374440,11900,11900,11900,11900,0
|
|
20231031,124800,136374440,11900,11900,11900,11900,0
|
|
20231031,124700,136374440,11900,11900,11900,11900,0
|
|
20231031,124600,136374440,11900,11900,11900,11900,0
|
|
20231031,124500,136374440,11900,11900,11900,11900,0
|
|
20231031,124400,136374440,11900,11900,11900,11900,0
|
|
20231031,124300,136374440,11900,11900,11900,11900,0
|
|
20231031,124200,136374440,11900,11900,11900,11900,0
|
|
20231031,124100,136374440,11900,11900,11900,11900,0
|
|
20231031,124000,136374440,11900,11900,11900,11900,0
|
|
20231031,123900,136374440,11900,11900,11900,11900,0
|
|
20231031,123800,136374440,11900,11900,11900,11900,1
|
|
20231031,123700,136362540,11860,11860,11860,11860,19
|
|
20231031,123600,136137200,11890,11890,11890,11890,1
|
|
20231031,123500,136125310,11890,11890,11890,11890,0
|
|
20231031,123400,136125310,11890,11890,11890,11890,0
|
|
20231031,123300,136125310,11890,11890,11890,11890,0
|
|
20231031,123200,136125310,11890,11890,11890,11890,0
|
|
20231031,123100,136125310,11890,11890,11890,11890,0
|
|
20231031,123000,136125310,11890,11890,11890,11890,0
|
|
20231031,122900,136125310,11890,11890,11890,11890,0
|
|
20231031,122800,136125310,11890,11890,11890,11890,0
|
|
20231031,122700,136125310,11890,11890,11890,11890,0
|
|
20231031,122600,136125310,11890,11890,11890,11890,0
|
|
20231031,122500,136125310,11890,11890,11890,11890,0
|
|
20231031,122400,136125310,11890,11890,11890,11890,0
|
|
20231031,122300,136125310,11890,11890,11890,11890,63
|
|
20231031,122200,135376240,11890,11890,11890,11890,0
|
|
20231031,122100,135376240,11890,11890,11890,11890,0
|
|
20231031,122000,135376240,11890,11890,11890,11890,0
|
|
20231031,121900,135376240,11890,11890,11890,11890,0
|
|
20231031,121800,135376240,11890,11890,11890,11890,0
|
|
20231031,121700,135376240,11890,11890,11890,11890,0
|
|
20231031,121600,135376240,11890,11890,11890,11890,0
|
|
20231031,121500,135376240,11890,11890,11890,11890,0
|
|
20231031,121400,135376240,11890,11890,11890,11890,0
|
|
20231031,121300,135376240,11890,11870,11890,11870,41
|
|
20231031,121200,134889350,11870,11870,11870,11870,0
|
|
20231031,121100,134889350,11870,11870,11870,11870,67
|
|
20231031,121000,134094060,11900,11900,11900,11900,0
|
|
20231031,120900,134094060,11900,11900,11900,11900,0
|
|
20231031,120800,134094060,11900,11900,11900,11900,0
|
|
20231031,120700,134094060,11900,11900,11900,11900,0
|
|
20231031,120600,134094060,11900,11900,11900,11900,0
|
|
20231031,120500,134094060,11900,11900,11900,11900,0
|
|
20231031,120400,134094060,11900,11900,11900,11900,0
|
|
20231031,120300,134094060,11900,11900,11900,11900,1
|
|
20231031,120200,134082160,11890,11890,11890,11890,0
|
|
20231031,120100,134082160,11890,11890,11890,11890,0
|
|
20231031,120000,134082160,11890,11890,11890,11890,0
|
|
20231031,115900,134082160,11890,11890,11890,11890,0
|
|
20231031,115800,134082160,11890,11890,11890,11890,0
|
|
20231031,115700,134082160,11890,11890,11890,11890,1
|
|
20231031,115600,134070270,11900,11900,11900,11900,0
|
|
20231031,115500,134070270,11900,11900,11900,11900,0
|
|
20231031,115400,134070270,11900,11900,11900,11900,0
|
|
20231031,115300,134070270,11900,11900,11900,11900,0
|
|
20231031,115200,134070270,11900,11900,11900,11900,0
|
|
20231031,115100,134070270,11900,11900,11900,11900,0
|
|
20231031,115000,134070270,11900,11900,11900,11900,0
|
|
20231031,114900,134070270,11900,11900,11900,11900,0
|
|
20231031,114800,134070270,11900,11900,11900,11900,0
|
|
20231031,114700,134070270,11900,11900,11900,11900,0
|
|
20231031,114600,134070270,11900,11900,11900,11900,0
|
|
20231031,114500,134070270,11900,11900,11900,11900,0
|
|
20231031,114400,134070270,11900,11900,11900,11900,0
|
|
20231031,114300,134070270,11900,11900,11900,11900,0
|
|
20231031,114200,134070270,11900,11900,11900,11900,0
|
|
20231031,114100,134070270,11900,11900,11900,11900,0
|
|
20231031,114000,134070270,11900,11900,11900,11900,0
|
|
20231031,113900,134070270,11900,11900,11900,11900,0
|
|
20231031,113800,134070270,11900,11900,11900,11900,0
|
|
20231031,113700,134070270,11900,11900,11900,11900,0
|
|
20231031,113600,134070270,11900,11900,11900,11900,0
|
|
20231031,113500,134070270,11900,11900,11900,11900,0
|
|
20231031,113400,134070270,11900,11900,11900,11900,0
|
|
20231031,113300,134070270,11900,11900,11900,11900,0
|
|
20231031,113200,134070270,11900,11900,11900,11900,0
|
|
20231031,113100,134070270,11900,11900,11900,11900,0
|
|
20231031,113000,134070270,11900,11900,11900,11900,0
|
|
20231031,112900,134070270,11900,11900,11900,11900,0
|
|
20231031,112800,134070270,11900,11870,11900,11870,12
|
|
20231031,112700,133927800,11900,11900,11900,11900,0
|
|
20231031,112600,133927800,11900,11900,11900,11900,0
|
|
20231031,112500,133927800,11900,11900,11900,11900,0
|
|
20231031,112400,133927800,11900,11900,11900,11900,0
|
|
20231031,112300,133927800,11900,11900,11900,11900,0
|
|
20231031,112200,133927800,11900,11900,11900,11900,0
|
|
20231031,112100,133927800,11900,11900,11900,11900,0
|
|
20231031,112000,133927800,11900,11900,11900,11900,0
|
|
20231031,111900,133927800,11900,11900,11900,11900,0
|
|
20231031,111800,133927800,11900,11900,11900,11900,0
|
|
20231031,111700,133927800,11900,11900,11900,11900,1
|
|
20231031,111600,133915900,11900,11900,11900,11900,2
|
|
20231031,111500,133892100,11870,11870,11870,11870,0
|
|
20231031,111400,133892100,11870,11870,11870,11870,0
|
|
20231031,111300,133892100,11870,11870,11870,11870,0
|
|
20231031,111200,133892100,11870,11870,11870,11870,0
|
|
20231031,111100,133892100,11870,11870,11870,11870,20
|
|
20231031,111000,133654700,11900,11900,11900,11900,0
|
|
20231031,110900,133654700,11900,11900,11900,11900,0
|
|
20231031,110800,133654700,11900,11900,11900,11900,0
|
|
20231031,110700,133654700,11900,11900,11900,11900,0
|
|
20231031,110600,133654700,11900,11900,11900,11900,0
|
|
20231031,110500,133654700,11900,11900,11900,11900,0
|
|
20231031,110400,133654700,11900,11900,11900,11900,0
|
|
20231031,110300,133654700,11900,11900,11900,11900,0
|
|
20231031,110200,133654700,11900,11900,11900,11900,0
|
|
20231031,110100,133654700,11900,11900,11900,11900,0
|
|
20231031,110000,133654700,11900,11870,11900,11870,500
|
|
20231031,105900,127715980,11870,11870,11870,11870,0
|
|
20231031,105800,127715980,11870,11840,11870,11840,25
|
|
20231031,105700,127419950,11850,11850,11850,11850,152
|
|
20231031,105600,125618750,11860,11880,11880,11860,38
|
|
20231031,105500,125167790,11890,11890,11890,11890,0
|
|
20231031,105400,125167790,11890,11890,11890,11890,0
|
|
20231031,105300,125167790,11890,11890,11890,11890,0
|
|
20231031,105200,125167790,11890,11890,11890,11890,10
|
|
20231031,105100,125048890,11890,11890,11890,11890,11
|
|
20231031,105000,124918100,11900,11900,11900,11900,0
|
|
20231031,104900,124918100,11900,11910,11910,11900,15
|
|
20231031,104800,124739510,11920,11920,11920,11920,0
|
|
20231031,104700,124739510,11920,11920,11920,11920,0
|
|
20231031,104600,124739510,11920,11920,11920,11920,0
|
|
20231031,104500,124739510,11920,11920,11920,11920,0
|
|
20231031,104400,124739510,11920,11920,11920,11920,0
|
|
20231031,104300,124739510,11920,11920,11920,11920,0
|
|
20231031,104200,124739510,11920,11920,11920,11920,0
|
|
20231031,104100,124739510,11920,11910,11920,11910,2
|
|
20231031,104000,124715680,11900,11880,11900,11870,321
|
|
20231031,103900,120903800,11890,11900,11900,11890,50
|
|
20231031,103800,120309200,11910,11910,11910,11910,0
|
|
20231031,103700,120309200,11910,11910,11910,11910,0
|
|
20231031,103600,120309200,11910,11910,11910,11910,0
|
|
20231031,103500,120309200,11910,11910,11910,11910,0
|
|
20231031,103400,120309200,11910,11910,11910,11910,15
|
|
20231031,103300,120130550,11900,11900,11900,11900,0
|
|
20231031,103200,120130550,11900,11900,11900,11900,0
|
|
20231031,103100,120130550,11900,11900,11900,11900,0
|
|
20231031,103000,120130550,11900,11900,11900,11900,509
|
|
20231031,102900,114073450,11890,11910,11910,11890,259
|
|
20231031,102800,110993420,11930,11930,11930,11930,0
|
|
20231031,102700,110993420,11930,11930,11930,11930,0
|
|
20231031,102600,110993420,11930,11930,11930,11930,0
|
|
20231031,102500,110993420,11930,11930,11930,11930,0
|
|
20231031,102400,110993420,11930,11930,11930,11930,0
|
|
20231031,102300,110993420,11930,11930,11930,11930,0
|
|
20231031,102200,110993420,11930,11930,11930,11930,0
|
|
20231031,102100,110993420,11930,11930,11930,11930,0
|
|
20231031,102000,110993420,11930,11930,11930,11930,0
|
|
20231031,101900,110993420,11930,11930,11930,11930,0
|
|
20231031,101800,110993420,11930,11930,11930,11930,0
|
|
20231031,101700,110993420,11930,11930,11930,11930,1
|
|
20231031,101600,110981490,11920,11920,11920,11920,0
|
|
20231031,101500,110981490,11920,11920,11920,11920,0
|
|
20231031,101400,110981490,11920,11930,11930,11920,22
|
|
20231031,101300,110719150,11940,11940,11940,11940,1
|
|
20231031,101200,110707210,11950,11950,11950,11950,0
|
|
20231031,101100,110707210,11950,11950,11950,11950,0
|
|
20231031,101000,110707210,11950,11950,11950,11950,0
|
|
20231031,100900,110707210,11950,11950,11950,11950,0
|
|
20231031,100800,110707210,11950,11950,11950,11950,0
|
|
20231031,100700,110707210,11950,11950,11950,11950,0
|
|
20231031,100600,110707210,11950,11950,11950,11950,0
|
|
20231031,100500,110707210,11950,11950,11950,11950,0
|
|
20231031,100400,110707210,11950,11940,11950,11940,11
|
|
20231031,100300,110575860,11960,11960,11960,11960,0
|
|
20231031,100200,110575860,11960,11960,11960,11960,0
|
|
20231031,100100,110575860,11960,11960,11960,11960,0
|
|
20231031,100000,110575860,11960,11940,11960,11920,544
|
|
20231031,095900,104081300,11920,11920,11920,11920,0
|
|
20231031,095800,104081300,11920,11920,11920,11920,21
|
|
20231031,095700,103830980,11910,11920,11920,11910,10
|
|
20231031,095600,103711820,11930,11920,11930,11900,20
|
|
20231031,095500,103473500,11900,11900,11900,11900,0
|
|
20231031,095400,103473500,11900,11900,11900,11900,0
|
|
20231031,095300,103473500,11900,11920,11920,11900,44
|
|
20231031,095200,102949480,11950,11950,11950,11950,0
|
|
20231031,095100,102949480,11950,11950,11950,11950,0
|
|
20231031,095000,102949480,11950,11950,11950,11950,1
|
|
20231031,094900,102937530,11930,11930,11930,11930,0
|
|
20231031,094800,102937530,11930,11930,11930,11930,1
|
|
20231031,094700,102925600,11930,11930,11930,11930,0
|
|
20231031,094600,102925600,11930,11930,11930,11930,0
|
|
20231031,094500,102925600,11930,11930,11930,11930,10
|
|
20231031,094400,102806300,11990,11910,11990,11910,208
|
|
20231031,094300,100325010,11780,11820,11820,11780,4211
|
|
20231031,094200,50711030,11830,11850,11850,11830,123
|
|
20231031,094100,49254090,11860,11860,11860,11860,0
|
|
20231031,094000,49254090,11860,11860,11860,11860,102
|
|
20231031,093900,48044370,11870,11870,11870,11870,14
|
|
20231031,093800,47878190,11900,11900,11900,11900,8
|
|
20231031,093700,47782990,11880,11920,11920,11880,441
|
|
20231031,093600,42536680,11930,11930,11930,11930,20
|
|
20231031,093500,42298080,11940,11940,11940,11940,0
|
|
20231031,093400,42298080,11940,11940,11940,11940,13
|
|
20231031,093300,42142860,11950,11960,11960,11950,23
|
|
20231031,093200,41867980,11960,11970,11970,11960,6
|
|
20231031,093100,41796170,11990,11990,11990,11990,0
|
|
20231031,093000,41796170,11990,11990,12000,11990,600
|
|
20231031,092900,34602110,11990,12040,12040,11950,282
|
|
20231031,092800,31219440,12050,12100,12100,12050,208
|
|
20231031,092700,28709700,12100,12140,12140,12100,354
|
|
20231031,092600,24422400,12150,12170,12170,12150,139
|
|
20231031,092500,22733380,12160,12160,12160,12160,11
|
|
20231031,092400,22599620,12190,12190,12190,12170,105
|
|
20231031,092300,21320060,12190,12190,12190,12190,10
|
|
20231031,092200,21198160,12200,12200,12200,12200,51
|
|
20231031,092100,20575960,12200,12200,12200,12200,1
|
|
20231031,092000,20563760,12200,12200,12200,12200,9
|
|
20231031,091900,20453960,12200,12200,12200,12200,0
|
|
20231031,091800,20453960,12200,12200,12200,12200,0
|
|
20231031,091700,20453960,12200,12200,12200,12200,0
|
|
20231031,091600,20453960,12200,12200,12200,12200,0
|
|
20231031,091500,20453960,12200,12200,12200,12200,0
|
|
20231031,091400,20453960,12200,12200,12200,12200,0
|
|
20231031,091300,20453960,12200,12200,12200,12200,0
|
|
20231031,091200,20453960,12200,12200,12200,12200,0
|
|
20231031,091100,20453960,12200,12200,12200,12200,0
|
|
20231031,091000,20453960,12200,12200,12200,12200,0
|
|
20231031,090900,20453960,12200,12200,12200,12200,0
|
|
20231031,090800,20453960,12200,12200,12200,12200,0
|
|
20231031,090700,20453960,12200,12200,12200,12200,0
|
|
20231031,090600,20453960,12200,12200,12200,12200,0
|
|
20231031,090500,20453960,12200,12200,12200,12200,0
|
|
20231031,090400,20453960,12200,12200,12200,12200,0
|
|
20231031,090300,20453960,12200,12200,12200,12200,0
|
|
20231031,090200,20453960,12200,12190,12200,12180,60
|
|
20231031,090100,19722400,12200,12190,12200,12190,1064
|
|
20231031,090000,6746600,12200,12200,12200,12200,553
|