619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,191600,268873820,7110,7110,7110,7110,711
|
|
20231031,191500,268873820,7110,7110,7110,7110,0
|
|
20231031,191400,268873820,7110,7110,7110,7110,0
|
|
20231031,191300,268873820,7110,7110,7110,7110,0
|
|
20231031,191200,268873820,7110,7110,7110,7110,0
|
|
20231031,191100,268873820,7110,7110,7110,7110,0
|
|
20231031,191000,268873820,7110,7110,7110,7110,0
|
|
20231031,190900,268873820,7110,7110,7110,7110,0
|
|
20231031,190800,268873820,7110,7110,7110,7110,0
|
|
20231031,190700,268873820,7110,7110,7110,7110,0
|
|
20231031,190600,268873820,7110,7110,7110,7110,0
|
|
20231031,190500,268873820,7110,7110,7110,7110,0
|
|
20231031,190400,268873820,7110,7110,7110,7110,0
|
|
20231031,190300,268873820,7110,7110,7110,7110,0
|
|
20231031,190200,268873820,7110,7110,7110,7110,0
|
|
20231031,190100,268873820,7110,7110,7110,7110,0
|
|
20231031,190000,268873820,7110,7110,7110,7110,0
|
|
20231031,185900,268873820,7110,7110,7110,7110,0
|
|
20231031,185800,268873820,7110,7110,7110,7110,0
|
|
20231031,185700,268873820,7110,7110,7110,7110,0
|
|
20231031,185600,268873820,7110,7110,7110,7110,0
|
|
20231031,185500,268873820,7110,7110,7110,7110,0
|
|
20231031,185400,268873820,7110,7110,7110,7110,0
|
|
20231031,185300,268873820,7110,7110,7110,7110,0
|
|
20231031,185200,268873820,7110,7110,7110,7110,0
|
|
20231031,185100,268873820,7110,7110,7110,7110,0
|
|
20231031,185000,268873820,7110,7110,7110,7110,0
|
|
20231031,184900,268873820,7110,7110,7110,7110,0
|
|
20231031,184800,268873820,7110,7110,7110,7110,0
|
|
20231031,184700,268873820,7110,7110,7110,7110,0
|
|
20231031,184600,268873820,7110,7110,7110,7110,711
|
|
20231031,184500,268873820,7110,7110,7110,7110,0
|
|
20231031,184400,268873820,7110,7110,7110,7110,0
|
|
20231031,184300,268873820,7110,7110,7110,7110,0
|
|
20231031,184200,268873820,7110,7110,7110,7110,0
|
|
20231031,184100,268873820,7110,7110,7110,7110,0
|
|
20231031,184000,268873820,7110,7110,7110,7110,0
|
|
20231031,183900,268873820,7110,7110,7110,7110,0
|
|
20231031,183800,268873820,7110,7110,7110,7110,0
|
|
20231031,183700,268873820,7110,7110,7110,7110,0
|
|
20231031,183600,268873820,7110,7110,7110,7110,0
|
|
20231031,183500,268873820,7110,7110,7110,7110,0
|
|
20231031,183400,268873820,7110,7110,7110,7110,0
|
|
20231031,183300,268873820,7110,7110,7110,7110,0
|
|
20231031,183200,268873820,7110,7110,7110,7110,0
|
|
20231031,183100,268873820,7110,7110,7110,7110,0
|
|
20231031,183000,268873820,7110,7110,7110,7110,0
|
|
20231031,182900,268873820,7110,7110,7110,7110,0
|
|
20231031,182800,268873820,7110,7110,7110,7110,0
|
|
20231031,182700,268873820,7110,7110,7110,7110,0
|
|
20231031,182600,268873820,7110,7110,7110,7110,0
|
|
20231031,182500,268873820,7110,7110,7110,7110,0
|
|
20231031,182400,268873820,7110,7110,7110,7110,0
|
|
20231031,182300,268873820,7110,7110,7110,7110,0
|
|
20231031,182200,268873820,7110,7110,7110,7110,0
|
|
20231031,182100,268873820,7110,7110,7110,7110,0
|
|
20231031,182000,268873820,7110,7110,7110,7110,0
|
|
20231031,181900,268873820,7110,7110,7110,7110,0
|
|
20231031,181800,268873820,7110,7110,7110,7110,0
|
|
20231031,181700,268873820,7110,7110,7110,7110,0
|
|
20231031,181600,268873820,7110,7110,7110,7110,711
|
|
20231031,181500,268873820,7110,7110,7110,7110,0
|
|
20231031,181400,268873820,7110,7110,7110,7110,0
|
|
20231031,181300,268873820,7110,7110,7110,7110,0
|
|
20231031,181200,268873820,7110,7110,7110,7110,0
|
|
20231031,181100,268873820,7110,7110,7110,7110,0
|
|
20231031,181000,268873820,7110,7110,7110,7110,0
|
|
20231031,180900,268873820,7110,7110,7110,7110,0
|
|
20231031,180800,268873820,7110,7110,7110,7110,0
|
|
20231031,180700,268873820,7110,7110,7110,7110,0
|
|
20231031,180600,268873820,7110,7110,7110,7110,0
|
|
20231031,180500,268873820,7110,7110,7110,7110,0
|
|
20231031,180400,268873820,7110,7110,7110,7110,0
|
|
20231031,180300,268873820,7110,7110,7110,7110,0
|
|
20231031,180200,268873820,7110,7110,7110,7110,0
|
|
20231031,180100,268873820,7110,7110,7110,7110,0
|
|
20231031,180000,268873820,7110,7110,7110,7110,0
|
|
20231031,175900,268873820,7110,7110,7110,7110,0
|
|
20231031,175800,268873820,7110,7110,7110,7110,0
|
|
20231031,175700,268873820,7110,7110,7110,7110,0
|
|
20231031,175600,268873820,7110,7110,7110,7110,0
|
|
20231031,175500,268873820,7110,7110,7110,7110,0
|
|
20231031,175400,268873820,7110,7110,7110,7110,0
|
|
20231031,175300,268873820,7110,7110,7110,7110,0
|
|
20231031,175200,268873820,7110,7110,7110,7110,0
|
|
20231031,175100,268873820,7110,7110,7110,7110,0
|
|
20231031,175000,268873820,7110,7110,7110,7110,0
|
|
20231031,174900,268873820,7110,7110,7110,7110,0
|
|
20231031,174800,268873820,7110,7110,7110,7110,0
|
|
20231031,174700,268873820,7110,7110,7110,7110,0
|
|
20231031,174600,268873820,7110,7110,7110,7110,711
|
|
20231031,174500,268873820,7110,7110,7110,7110,0
|
|
20231031,174400,268873820,7110,7110,7110,7110,0
|
|
20231031,174300,268873820,7110,7110,7110,7110,0
|
|
20231031,174200,268873820,7110,7110,7110,7110,0
|
|
20231031,174100,268873820,7110,7110,7110,7110,0
|
|
20231031,174000,268873820,7110,7110,7110,7110,0
|
|
20231031,173900,268873820,7110,7110,7110,7110,0
|
|
20231031,173800,268873820,7110,7110,7110,7110,0
|
|
20231031,173700,268873820,7110,7110,7110,7110,0
|
|
20231031,173600,268873820,7110,7110,7110,7110,0
|
|
20231031,173500,268873820,7110,7110,7110,7110,0
|
|
20231031,173400,268873820,7110,7110,7110,7110,0
|
|
20231031,173300,268873820,7110,7110,7110,7110,0
|
|
20231031,173200,268873820,7110,7110,7110,7110,0
|
|
20231031,173100,268873820,7110,7110,7110,7110,0
|
|
20231031,173000,268873820,7110,7110,7110,7110,0
|
|
20231031,172900,268873820,7110,7110,7110,7110,0
|
|
20231031,172800,268873820,7110,7110,7110,7110,0
|
|
20231031,172700,268873820,7110,7110,7110,7110,0
|
|
20231031,172600,268873820,7110,7110,7110,7110,0
|
|
20231031,172500,268873820,7110,7110,7110,7110,0
|
|
20231031,172400,268873820,7110,7110,7110,7110,0
|
|
20231031,172300,268873820,7110,7110,7110,7110,0
|
|
20231031,172200,268873820,7110,7110,7110,7110,0
|
|
20231031,172100,268873820,7110,7110,7110,7110,0
|
|
20231031,172000,268873820,7110,7110,7110,7110,0
|
|
20231031,171900,268873820,7110,7110,7110,7110,0
|
|
20231031,171800,268873820,7110,7110,7110,7110,0
|
|
20231031,171700,268873820,7110,7110,7110,7110,0
|
|
20231031,171600,268873820,7110,7110,7110,7110,711
|
|
20231031,171500,268873820,7110,7110,7110,7110,0
|
|
20231031,171400,268873820,7110,7110,7110,7110,0
|
|
20231031,171300,268873820,7110,7110,7110,7110,0
|
|
20231031,171200,268873820,7110,7110,7110,7110,0
|
|
20231031,171100,268873820,7110,7110,7110,7110,0
|
|
20231031,171000,268873820,7110,7110,7110,7110,0
|
|
20231031,170900,268873820,7110,7110,7110,7110,0
|
|
20231031,170800,268873820,7110,7110,7110,7110,0
|
|
20231031,170700,268873820,7110,7110,7110,7110,0
|
|
20231031,170600,268873820,7110,7110,7110,7110,0
|
|
20231031,170500,268873820,7110,7110,7110,7110,0
|
|
20231031,170400,268873820,7110,7110,7110,7110,0
|
|
20231031,170300,268873820,7110,7110,7110,7110,0
|
|
20231031,170200,268873820,7110,7110,7110,7110,0
|
|
20231031,170100,268873820,7110,7110,7110,7110,0
|
|
20231031,170000,268873820,7110,7110,7110,7110,0
|
|
20231031,165900,268873820,7110,7110,7110,7110,0
|
|
20231031,165800,268873820,7110,7110,7110,7110,0
|
|
20231031,165700,268873820,7110,7110,7110,7110,0
|
|
20231031,165600,268873820,7110,7110,7110,7110,0
|
|
20231031,165500,268873820,7110,7110,7110,7110,0
|
|
20231031,165400,268873820,7110,7110,7110,7110,0
|
|
20231031,165300,268873820,7110,7110,7110,7110,0
|
|
20231031,165200,268873820,7110,7110,7110,7110,0
|
|
20231031,165100,268873820,7110,7110,7110,7110,0
|
|
20231031,165000,268873820,7110,7110,7110,7110,0
|
|
20231031,164900,268873820,7110,7110,7110,7110,0
|
|
20231031,164800,268873820,7110,7110,7110,7110,0
|
|
20231031,164700,268873820,7110,7110,7110,7110,0
|
|
20231031,164600,268873820,7110,7110,7110,7110,711
|
|
20231031,164500,268873820,7110,7110,7110,7110,0
|
|
20231031,164400,268873820,7110,7110,7110,7110,0
|
|
20231031,164300,268873820,7110,7110,7110,7110,0
|
|
20231031,164200,268873820,7110,7110,7110,7110,0
|
|
20231031,164100,268873820,7110,7110,7110,7110,0
|
|
20231031,164000,268873820,7110,7110,7110,7110,0
|
|
20231031,163900,268873820,7110,7110,7110,7110,0
|
|
20231031,163800,268873820,7110,7110,7110,7110,0
|
|
20231031,163700,268873820,7110,7110,7110,7110,0
|
|
20231031,163600,268873820,7110,7110,7110,7110,0
|
|
20231031,163500,268873820,7110,7110,7110,7110,0
|
|
20231031,163400,268873820,7110,7110,7110,7110,0
|
|
20231031,163300,268873820,7110,7110,7110,7110,0
|
|
20231031,163200,268873820,7110,7110,7110,7110,0
|
|
20231031,163100,268873820,7110,7110,7110,7110,0
|
|
20231031,163000,268873820,7110,7110,7110,7110,0
|
|
20231031,162900,268873820,7110,7110,7110,7110,0
|
|
20231031,162800,268873820,7110,7110,7110,7110,0
|
|
20231031,162700,268873820,7110,7110,7110,7110,0
|
|
20231031,162600,268873820,7110,7110,7110,7110,0
|
|
20231031,162500,268873820,7110,7110,7110,7110,0
|
|
20231031,162400,268873820,7110,7110,7110,7110,0
|
|
20231031,162300,268873820,7110,7110,7110,7110,0
|
|
20231031,162200,268873820,7110,7110,7110,7110,0
|
|
20231031,162100,268873820,7110,7110,7110,7110,0
|
|
20231031,162000,268873820,7110,7110,7110,7110,0
|
|
20231031,161900,268873820,7110,7110,7110,7110,0
|
|
20231031,161800,268873820,7110,7110,7110,7110,0
|
|
20231031,161700,268873820,7110,7110,7110,7110,0
|
|
20231031,161600,268873820,7110,7110,7110,7110,711
|
|
20231031,161500,268873820,7110,7110,7110,7110,0
|
|
20231031,161400,268873820,7110,7110,7110,7110,0
|
|
20231031,161300,268873820,7110,7110,7110,7110,0
|
|
20231031,161200,268873820,7110,7110,7110,7110,0
|
|
20231031,161100,268873820,7110,7110,7110,7110,0
|
|
20231031,161000,268873820,7110,7110,7110,7110,0
|
|
20231031,160900,268873820,7110,7110,7110,7110,0
|
|
20231031,160800,268873820,7110,7110,7110,7110,0
|
|
20231031,160700,268873820,7110,7110,7110,7110,0
|
|
20231031,160600,268873820,7110,7110,7110,7110,0
|
|
20231031,160500,268873820,7110,7110,7110,7110,0
|
|
20231031,160400,268873820,7110,7110,7110,7110,0
|
|
20231031,160300,268873820,7110,7110,7110,7110,0
|
|
20231031,160200,268873820,7110,7110,7110,7110,0
|
|
20231031,160100,268873820,7110,7110,7110,7110,0
|
|
20231031,160000,268873820,7110,7110,7110,7110,0
|
|
20231031,155900,268873820,7110,7110,7110,7110,0
|
|
20231031,155800,268873820,7110,7110,7110,7110,0
|
|
20231031,155700,268873820,7110,7110,7110,7110,0
|
|
20231031,155600,268873820,7110,7110,7110,7110,0
|
|
20231031,155500,268873820,7110,7110,7110,7110,0
|
|
20231031,155400,268873820,7110,7110,7110,7110,0
|
|
20231031,155300,268873820,7110,7110,7110,7110,0
|
|
20231031,155200,268873820,7110,7110,7110,7110,0
|
|
20231031,155100,268873820,7110,7110,7110,7110,0
|
|
20231031,155000,268873820,7110,7110,7110,7110,0
|
|
20231031,154900,268873820,7110,7110,7110,7110,0
|
|
20231031,154800,268873820,7110,7110,7110,7110,0
|
|
20231031,154700,268873820,7110,7110,7110,7110,0
|
|
20231031,154600,268873820,7110,7110,7110,7110,711
|
|
20231031,154500,268873820,7110,7110,7110,7110,0
|
|
20231031,154400,268873820,7110,7110,7110,7110,0
|
|
20231031,154300,268873820,7110,7110,7110,7110,0
|
|
20231031,154200,268873820,7110,7110,7110,7110,0
|
|
20231031,154100,268873820,7110,7110,7110,7110,0
|
|
20231031,154000,268873820,7110,7110,7110,7110,0
|
|
20231031,153900,268873820,7110,7110,7110,7110,0
|
|
20231031,153800,268873820,7110,7110,7110,7110,0
|
|
20231031,153700,268873820,7110,7110,7110,7110,0
|
|
20231031,153600,268873820,7110,7110,7110,7110,0
|
|
20231031,153500,268873820,7110,7110,7110,7110,0
|
|
20231031,153400,268873820,7110,7110,7110,7110,0
|
|
20231031,153300,268873820,7110,7110,7110,7110,0
|
|
20231031,153200,268873820,7110,7110,7110,7110,0
|
|
20231031,153100,268873820,7110,7110,7110,7110,0
|
|
20231031,153000,268873820,7110,7110,7110,7110,711
|
|
20231031,152900,263818610,7130,7130,7130,7130,0
|
|
20231031,152800,263818610,7130,7130,7130,7130,0
|
|
20231031,152700,263818610,7130,7130,7130,7130,0
|
|
20231031,152600,263818610,7130,7130,7130,7130,0
|
|
20231031,152500,263818610,7130,7130,7130,7130,0
|
|
20231031,152400,263818610,7130,7130,7130,7130,0
|
|
20231031,152300,263818610,7130,7130,7130,7130,0
|
|
20231031,152200,263818610,7130,7130,7130,7130,0
|
|
20231031,152100,263818610,7130,7130,7130,7130,0
|
|
20231031,152000,263818610,7130,7130,7130,7130,0
|
|
20231031,151900,263818610,7130,7130,7130,7130,3
|
|
20231031,151800,263797220,7120,7120,7120,7120,0
|
|
20231031,151700,263797220,7120,7120,7120,7120,0
|
|
20231031,151600,263797220,7120,7120,7120,7120,14
|
|
20231031,151500,263697540,7110,7120,7120,7110,11
|
|
20231031,151400,263619320,7110,7120,7120,7110,671
|
|
20231031,151300,258848120,7120,7120,7120,7120,0
|
|
20231031,151200,258848120,7120,7120,7120,7120,1
|
|
20231031,151100,258841000,7100,7100,7100,7100,0
|
|
20231031,151000,258841000,7100,7100,7100,7100,0
|
|
20231031,150900,258841000,7100,7100,7100,7100,24
|
|
20231031,150800,258670600,7120,7120,7120,7120,3
|
|
20231031,150700,258649240,7120,7120,7120,7100,38
|
|
20231031,150600,258379160,7120,7120,7120,7120,1
|
|
20231031,150500,258372040,7110,7110,7110,7110,2220
|
|
20231031,150400,242587840,7110,7110,7110,7110,100
|
|
20231031,150300,241876840,7100,7100,7100,7100,0
|
|
20231031,150200,241876840,7100,7100,7100,7100,0
|
|
20231031,150100,241876840,7100,7100,7100,7100,78
|
|
20231031,150000,241323040,7100,7100,7100,7100,0
|
|
20231031,145900,241323040,7100,7100,7100,7100,550
|
|
20231031,145800,237418040,7120,7110,7120,7100,338
|
|
20231031,145700,235018090,7100,7100,7100,7100,66
|
|
20231031,145600,234549490,7110,7110,7110,7110,122
|
|
20231031,145500,233682070,7100,7100,7100,7100,0
|
|
20231031,145400,233682070,7100,7100,7100,7100,1500
|
|
20231031,145300,223032070,7110,7110,7110,7110,0
|
|
20231031,145200,223032070,7110,7110,7110,7110,4
|
|
20231031,145100,223003630,7110,7110,7110,7110,1
|
|
20231031,145000,222996520,7100,7110,7110,7100,76
|
|
20231031,144900,222456910,7100,7110,7110,7100,101
|
|
20231031,144800,221739800,7120,7120,7120,7120,0
|
|
20231031,144700,221739800,7120,7120,7120,7120,0
|
|
20231031,144600,221739800,7120,7120,7120,7120,1
|
|
20231031,144500,221732680,7100,7100,7100,7100,0
|
|
20231031,144400,221732680,7100,7100,7100,7100,0
|
|
20231031,144300,221732680,7100,7100,7100,7100,0
|
|
20231031,144200,221732680,7100,7100,7100,7100,0
|
|
20231031,144100,221732680,7100,7100,7100,7100,0
|
|
20231031,144000,221732680,7100,7100,7100,7100,0
|
|
20231031,143900,221732680,7100,7100,7100,7100,0
|
|
20231031,143800,221732680,7100,7100,7100,7100,1000
|
|
20231031,143700,214632680,7120,7120,7120,7120,0
|
|
20231031,143600,214632680,7120,7120,7120,7120,207
|
|
20231031,143500,213158840,7120,7120,7120,7120,1
|
|
20231031,143400,213151720,7100,7100,7100,7100,3
|
|
20231031,143300,213130420,7100,7100,7100,7100,0
|
|
20231031,143200,213130420,7100,7100,7100,7100,0
|
|
20231031,143100,213130420,7100,7110,7110,7100,1000
|
|
20231031,143000,206030410,7120,7120,7120,7120,0
|
|
20231031,142900,206030410,7120,7120,7120,7120,142
|
|
20231031,142800,205019370,7120,7120,7120,7120,0
|
|
20231031,142700,205019370,7120,7120,7120,7120,0
|
|
20231031,142600,205019370,7120,7120,7120,7120,0
|
|
20231031,142500,205019370,7120,7120,7120,7120,0
|
|
20231031,142400,205019370,7120,7110,7120,7100,1146
|
|
20231031,142300,196879090,7100,7100,7100,7100,150
|
|
20231031,142200,195814090,7110,7110,7110,7110,0
|
|
20231031,142100,195814090,7110,7110,7110,7110,0
|
|
20231031,142000,195814090,7110,7110,7110,7110,1
|
|
20231031,141900,195806980,7100,7100,7100,7100,704
|
|
20231031,141800,190808580,7100,7100,7100,7100,0
|
|
20231031,141700,190808580,7100,7100,7100,7100,21
|
|
20231031,141600,190659480,7100,7100,7100,7100,0
|
|
20231031,141500,190659480,7100,7100,7100,7100,287
|
|
20231031,141400,188621780,7100,7100,7100,7100,150
|
|
20231031,141300,187556780,7100,7100,7100,7100,0
|
|
20231031,141200,187556780,7100,7100,7100,7100,0
|
|
20231031,141100,187556780,7100,7100,7100,7100,0
|
|
20231031,141000,187556780,7100,7100,7100,7100,0
|
|
20231031,140900,187556780,7100,7100,7100,7100,0
|
|
20231031,140800,187556780,7100,7100,7100,7100,0
|
|
20231031,140700,187556780,7100,7100,7100,7100,45
|
|
20231031,140600,187237280,7100,7100,7100,7100,0
|
|
20231031,140500,187237280,7100,7100,7100,7100,0
|
|
20231031,140400,187237280,7100,7110,7110,7100,3400
|
|
20231031,140300,163090870,7110,7110,7110,7110,20
|
|
20231031,140200,162948670,7110,7110,7110,7110,229
|
|
20231031,140100,161320480,7110,7110,7110,7110,400
|
|
20231031,140000,158476480,7120,7120,7120,7120,688
|
|
20231031,135900,153577920,7120,7120,7120,7120,0
|
|
20231031,135800,153577920,7120,7120,7120,7120,0
|
|
20231031,135700,153577920,7120,7120,7120,7120,0
|
|
20231031,135600,153577920,7120,7120,7120,7120,0
|
|
20231031,135500,153577920,7120,7120,7120,7120,719
|
|
20231031,135400,148458640,7120,7120,7120,7120,38
|
|
20231031,135300,148188080,7120,7120,7120,7120,0
|
|
20231031,135200,148188080,7120,7120,7120,7120,0
|
|
20231031,135100,148188080,7120,7120,7120,7120,0
|
|
20231031,135000,148188080,7120,7120,7120,7120,0
|
|
20231031,134900,148188080,7120,7120,7120,7120,0
|
|
20231031,134800,148188080,7120,7120,7120,7120,5
|
|
20231031,134700,148152480,7120,7120,7120,7120,0
|
|
20231031,134600,148152480,7120,7120,7120,7120,0
|
|
20231031,134500,148152480,7120,7120,7120,7120,0
|
|
20231031,134400,148152480,7120,7120,7120,7120,1000
|
|
20231031,134300,141032480,7120,7120,7120,7120,100
|
|
20231031,134200,140320480,7130,7130,7130,7130,100
|
|
20231031,134100,139607480,7140,7140,7140,7140,0
|
|
20231031,134000,139607480,7140,7140,7140,7140,0
|
|
20231031,133900,139607480,7140,7140,7140,7140,0
|
|
20231031,133800,139607480,7140,7140,7140,7140,0
|
|
20231031,133700,139607480,7140,7140,7140,7140,0
|
|
20231031,133600,139607480,7140,7140,7140,7140,1
|
|
20231031,133500,139600340,7130,7130,7130,7130,0
|
|
20231031,133400,139600340,7130,7130,7130,7130,0
|
|
20231031,133300,139600340,7130,7130,7130,7130,968
|
|
20231031,133200,132698500,7130,7130,7130,7130,0
|
|
20231031,133100,132698500,7130,7130,7130,7130,0
|
|
20231031,133000,132698500,7130,7130,7130,7130,1000
|
|
20231031,132900,125568500,7130,7130,7130,7130,0
|
|
20231031,132800,125568500,7130,7130,7130,7130,1147
|
|
20231031,132700,117390390,7140,7140,7140,7140,1
|
|
20231031,132600,117383250,7130,7130,7130,7130,0
|
|
20231031,132500,117383250,7130,7130,7130,7130,0
|
|
20231031,132400,117383250,7130,7130,7130,7130,0
|
|
20231031,132300,117383250,7130,7130,7130,7130,0
|
|
20231031,132200,117383250,7130,7130,7130,7130,0
|
|
20231031,132100,117383250,7130,7130,7130,7130,200
|
|
20231031,132000,115957250,7130,7130,7130,7130,0
|
|
20231031,131900,115957250,7130,7130,7130,7130,100
|
|
20231031,131800,115244250,7130,7130,7130,7130,329
|
|
20231031,131700,112898480,7130,7130,7130,7130,0
|
|
20231031,131600,112898480,7130,7130,7130,7130,143
|
|
20231031,131500,111878890,7130,7130,7130,7130,0
|
|
20231031,131400,111878890,7130,7130,7130,7130,0
|
|
20231031,131300,111878890,7130,7130,7130,7130,100
|
|
20231031,131200,111165890,7130,7130,7130,7130,0
|
|
20231031,131100,111165890,7130,7130,7130,7130,50
|
|
20231031,131000,110809390,7140,7140,7140,7140,0
|
|
20231031,130900,110809390,7140,7140,7140,7140,0
|
|
20231031,130800,110809390,7140,7140,7140,7140,0
|
|
20231031,130700,110809390,7140,7140,7140,7140,0
|
|
20231031,130600,110809390,7140,7140,7140,7140,0
|
|
20231031,130500,110809390,7140,7140,7140,7140,1
|
|
20231031,130400,110802250,7130,7130,7130,7130,0
|
|
20231031,130300,110802250,7130,7130,7130,7130,0
|
|
20231031,130200,110802250,7130,7130,7130,7130,0
|
|
20231031,130100,110802250,7130,7130,7130,7130,0
|
|
20231031,130000,110802250,7130,7130,7130,7130,0
|
|
20231031,125900,110802250,7130,7130,7130,7130,0
|
|
20231031,125800,110802250,7130,7130,7130,7130,175
|
|
20231031,125700,109554500,7130,7130,7130,7130,2
|
|
20231031,125600,109540240,7130,7130,7130,7130,0
|
|
20231031,125500,109540240,7130,7130,7130,7130,15
|
|
20231031,125400,109433290,7130,7130,7130,7130,0
|
|
20231031,125300,109433290,7130,7130,7130,7130,0
|
|
20231031,125200,109433290,7130,7130,7130,7130,0
|
|
20231031,125100,109433290,7130,7130,7130,7130,0
|
|
20231031,125000,109433290,7130,7130,7130,7130,5
|
|
20231031,124900,109397640,7130,7130,7130,7130,20
|
|
20231031,124800,109255040,7140,7140,7140,7140,0
|
|
20231031,124700,109255040,7140,7140,7140,7140,20
|
|
20231031,124600,109112240,7130,7130,7130,7130,50
|
|
20231031,124500,108755740,7140,7140,7140,7140,1
|
|
20231031,124400,108748600,7130,7130,7130,7130,0
|
|
20231031,124300,108748600,7130,7130,7130,7130,90
|
|
20231031,124200,108106900,7130,7130,7130,7130,0
|
|
20231031,124100,108106900,7130,7130,7130,7130,50
|
|
20231031,124000,107750400,7130,7130,7130,7130,10
|
|
20231031,123900,107679100,7120,7120,7120,7120,200
|
|
20231031,123800,106255100,7120,7120,7120,7120,0
|
|
20231031,123700,106255100,7120,7120,7120,7120,0
|
|
20231031,123600,106255100,7120,7120,7120,7120,0
|
|
20231031,123500,106255100,7120,7120,7120,7120,0
|
|
20231031,123400,106255100,7120,7120,7120,7120,0
|
|
20231031,123300,106255100,7120,7120,7120,7120,0
|
|
20231031,123200,106255100,7120,7130,7130,7120,1000
|
|
20231031,123100,99134960,7140,7140,7140,7140,0
|
|
20231031,123000,99134960,7140,7140,7140,7140,0
|
|
20231031,122900,99134960,7140,7140,7140,7140,1
|
|
20231031,122800,99127820,7120,7120,7120,7120,0
|
|
20231031,122700,99127820,7120,7120,7120,7120,0
|
|
20231031,122600,99127820,7120,7130,7130,7110,2117
|
|
20231031,122500,84067280,7130,7130,7130,7130,611
|
|
20231031,122400,79710850,7130,7130,7130,7130,0
|
|
20231031,122300,79710850,7130,7130,7130,7130,75
|
|
20231031,122200,79176100,7130,7130,7130,7130,18
|
|
20231031,122100,79047760,7130,7130,7130,7130,100
|
|
20231031,122000,78334760,7130,7130,7130,7130,0
|
|
20231031,121900,78334760,7130,7130,7130,7130,0
|
|
20231031,121800,78334760,7130,7130,7130,7130,0
|
|
20231031,121700,78334760,7130,7130,7130,7130,0
|
|
20231031,121600,78334760,7130,7130,7130,7130,100
|
|
20231031,121500,77621760,7130,7130,7130,7130,325
|
|
20231031,121400,75304510,7140,7140,7140,7140,0
|
|
20231031,121300,75304510,7140,7140,7140,7140,0
|
|
20231031,121200,75304510,7140,7140,7140,7140,21
|
|
20231031,121100,75154570,7130,7130,7130,7130,0
|
|
20231031,121000,75154570,7130,7130,7130,7130,51
|
|
20231031,120900,74790940,7140,7140,7140,7140,68
|
|
20231031,120800,74305420,7140,7140,7140,7140,0
|
|
20231031,120700,74305420,7140,7140,7140,7140,100
|
|
20231031,120600,73591420,7150,7150,7150,7150,0
|
|
20231031,120500,73591420,7150,7150,7150,7150,0
|
|
20231031,120400,73591420,7150,7150,7150,7150,0
|
|
20231031,120300,73591420,7150,7150,7150,7150,0
|
|
20231031,120200,73591420,7150,7150,7150,7150,0
|
|
20231031,120100,73591420,7150,7150,7150,7150,0
|
|
20231031,120000,73591420,7150,7150,7150,7150,0
|
|
20231031,115900,73591420,7150,7150,7150,7150,0
|
|
20231031,115800,73591420,7150,7150,7150,7150,0
|
|
20231031,115700,73591420,7150,7150,7150,7150,0
|
|
20231031,115600,73591420,7150,7150,7150,7150,0
|
|
20231031,115500,73591420,7150,7140,7150,7140,99
|
|
20231031,115400,72884550,7140,7140,7140,7140,0
|
|
20231031,115300,72884550,7140,7140,7140,7140,1253
|
|
20231031,115200,63938130,7150,7150,7150,7150,0
|
|
20231031,115100,63938130,7150,7150,7150,7150,0
|
|
20231031,115000,63938130,7150,7150,7150,7150,0
|
|
20231031,114900,63938130,7150,7150,7150,7150,0
|
|
20231031,114800,63938130,7150,7150,7150,7150,0
|
|
20231031,114700,63938130,7150,7150,7150,7150,0
|
|
20231031,114600,63938130,7150,7150,7150,7150,0
|
|
20231031,114500,63938130,7150,7150,7150,7150,0
|
|
20231031,114400,63938130,7150,7150,7150,7150,0
|
|
20231031,114300,63938130,7150,7150,7150,7150,0
|
|
20231031,114200,63938130,7150,7150,7150,7150,0
|
|
20231031,114100,63938130,7150,7150,7150,7150,0
|
|
20231031,114000,63938130,7150,7150,7150,7150,0
|
|
20231031,113900,63938130,7150,7150,7150,7150,0
|
|
20231031,113800,63938130,7150,7150,7150,7150,0
|
|
20231031,113700,63938130,7150,7150,7150,7150,1194
|
|
20231031,113600,55401030,7160,7160,7160,7160,0
|
|
20231031,113500,55401030,7160,7160,7160,7160,0
|
|
20231031,113400,55401030,7160,7160,7160,7160,0
|
|
20231031,113300,55401030,7160,7160,7160,7160,5
|
|
20231031,113200,55365230,7160,7160,7160,7160,0
|
|
20231031,113100,55365230,7160,7160,7160,7160,200
|
|
20231031,113000,53933230,7150,7150,7150,7150,0
|
|
20231031,112900,53933230,7150,7150,7150,7150,0
|
|
20231031,112800,53933230,7150,7150,7150,7150,0
|
|
20231031,112700,53933230,7150,7150,7150,7150,0
|
|
20231031,112600,53933230,7150,7150,7150,7150,0
|
|
20231031,112500,53933230,7150,7150,7150,7150,0
|
|
20231031,112400,53933230,7150,7150,7150,7150,0
|
|
20231031,112300,53933230,7150,7150,7150,7150,0
|
|
20231031,112200,53933230,7150,7150,7150,7150,90
|
|
20231031,112100,53289730,7160,7160,7160,7160,41
|
|
20231031,112000,52996170,7150,7150,7150,7150,0
|
|
20231031,111900,52996170,7150,7150,7150,7150,312
|
|
20231031,111800,50765370,7150,7150,7150,7150,1
|
|
20231031,111700,50758220,7160,7160,7160,7160,0
|
|
20231031,111600,50758220,7160,7160,7160,7160,0
|
|
20231031,111500,50758220,7160,7160,7160,7160,0
|
|
20231031,111400,50758220,7160,7160,7160,7160,15
|
|
20231031,111300,50650820,7160,7160,7160,7160,14
|
|
20231031,111200,50550580,7160,7160,7160,7160,0
|
|
20231031,111100,50550580,7160,7160,7160,7160,211
|
|
20231031,111000,49039820,7160,7160,7160,7160,0
|
|
20231031,110900,49039820,7160,7170,7170,7160,100
|
|
20231031,110800,48323590,7170,7170,7170,7170,0
|
|
20231031,110700,48323590,7170,7170,7170,7170,0
|
|
20231031,110600,48323590,7170,7170,7170,7170,0
|
|
20231031,110500,48323590,7170,7170,7170,7170,0
|
|
20231031,110400,48323590,7170,7170,7170,7170,0
|
|
20231031,110300,48323590,7170,7170,7170,7170,177
|
|
20231031,110200,47054500,7170,7170,7170,7170,1
|
|
20231031,110100,47047330,7160,7160,7160,7160,0
|
|
20231031,110000,47047330,7160,7160,7160,7160,0
|
|
20231031,105900,47047330,7160,7160,7160,7160,0
|
|
20231031,105800,47047330,7160,7160,7160,7160,0
|
|
20231031,105700,47047330,7160,7160,7160,7160,0
|
|
20231031,105600,47047330,7160,7160,7160,7160,0
|
|
20231031,105500,47047330,7160,7160,7160,7160,175
|
|
20231031,105400,45794330,7150,7150,7150,7150,0
|
|
20231031,105300,45794330,7150,7150,7150,7150,0
|
|
20231031,105200,45794330,7150,7150,7150,7150,0
|
|
20231031,105100,45794330,7150,7150,7150,7150,0
|
|
20231031,105000,45794330,7150,7150,7150,7150,0
|
|
20231031,104900,45794330,7150,7150,7150,7150,77
|
|
20231031,104800,45243780,7160,7160,7160,7160,0
|
|
20231031,104700,45243780,7160,7160,7160,7160,0
|
|
20231031,104600,45243780,7160,7160,7160,7160,124
|
|
20231031,104500,44355940,7160,7160,7160,7160,0
|
|
20231031,104400,44355940,7160,7160,7160,7160,0
|
|
20231031,104300,44355940,7160,7160,7160,7160,0
|
|
20231031,104200,44355940,7160,7160,7160,7160,79
|
|
20231031,104100,43790300,7160,7160,7160,7160,20
|
|
20231031,104000,43647100,7160,7160,7160,7160,1
|
|
20231031,103900,43639940,7150,7150,7150,7150,21
|
|
20231031,103800,43489790,7150,7150,7150,7150,50
|
|
20231031,103700,43132290,7150,7150,7150,7150,0
|
|
20231031,103600,43132290,7150,7150,7150,7150,150
|
|
20231031,103500,42059790,7150,7160,7160,7150,300
|
|
20231031,103400,39914480,7160,7160,7160,7160,50
|
|
20231031,103300,39556480,7170,7170,7170,7170,0
|
|
20231031,103200,39556480,7170,7170,7170,7170,0
|
|
20231031,103100,39556480,7170,7170,7170,7170,5
|
|
20231031,103000,39520630,7160,7160,7160,7160,0
|
|
20231031,102900,39520630,7160,7160,7160,7160,8
|
|
20231031,102800,39463350,7160,7150,7160,7150,441
|
|
20231031,102700,36309790,7160,7160,7160,7160,141
|
|
20231031,102600,35300230,7150,7150,7150,7150,0
|
|
20231031,102500,35300230,7150,7150,7150,7150,0
|
|
20231031,102400,35300230,7150,7150,7150,7150,0
|
|
20231031,102300,35300230,7150,7150,7150,7150,0
|
|
20231031,102200,35300230,7150,7170,7170,7150,134
|
|
20231031,102100,34340960,7180,7180,7180,7180,0
|
|
20231031,102000,34340960,7180,7180,7180,7180,2
|
|
20231031,101900,34326600,7170,7170,7170,7170,0
|
|
20231031,101800,34326600,7170,7170,7170,7170,0
|
|
20231031,101700,34326600,7170,7180,7180,7170,17
|
|
20231031,101600,34204680,7180,7180,7180,7180,0
|
|
20231031,101500,34204680,7180,7180,7180,7180,0
|
|
20231031,101400,34204680,7180,7180,7180,7180,0
|
|
20231031,101300,34204680,7180,7180,7180,7180,0
|
|
20231031,101200,34204680,7180,7180,7180,7180,0
|
|
20231031,101100,34204680,7180,7180,7180,7180,0
|
|
20231031,101000,34204680,7180,7180,7180,7180,0
|
|
20231031,100900,34204680,7180,7180,7180,7180,0
|
|
20231031,100800,34204680,7180,7180,7180,7180,52
|
|
20231031,100700,33831320,7180,7180,7180,7180,0
|
|
20231031,100600,33831320,7180,7180,7180,7180,0
|
|
20231031,100500,33831320,7180,7180,7180,7180,79
|
|
20231031,100400,33264100,7180,7180,7180,7180,0
|
|
20231031,100300,33264100,7180,7180,7180,7180,20
|
|
20231031,100200,33120500,7170,7170,7170,7170,0
|
|
20231031,100100,33120500,7170,7170,7170,7170,50
|
|
20231031,100000,32762000,7170,7170,7170,7170,11
|
|
20231031,095900,32683130,7170,7170,7170,7170,75
|
|
20231031,095800,32145380,7170,7170,7170,7170,0
|
|
20231031,095700,32145380,7170,7170,7170,7170,0
|
|
20231031,095600,32145380,7170,7170,7170,7170,0
|
|
20231031,095500,32145380,7170,7170,7170,7170,0
|
|
20231031,095400,32145380,7170,7170,7170,7170,25
|
|
20231031,095300,31966130,7170,7180,7180,7170,37
|
|
20231031,095200,31700570,7190,7190,7190,7190,0
|
|
20231031,095100,31700570,7190,7190,7190,7190,0
|
|
20231031,095000,31700570,7190,7190,7190,7190,0
|
|
20231031,094900,31700570,7190,7190,7190,7190,0
|
|
20231031,094800,31700570,7190,7190,7190,7190,0
|
|
20231031,094700,31700570,7190,7190,7190,7190,100
|
|
20231031,094600,30981570,7190,7190,7190,7190,0
|
|
20231031,094500,30981570,7190,7190,7190,7190,0
|
|
20231031,094400,30981570,7190,7190,7190,7190,0
|
|
20231031,094300,30981570,7190,7190,7190,7190,0
|
|
20231031,094200,30981570,7190,7190,7190,7190,0
|
|
20231031,094100,30981570,7190,7190,7190,7190,0
|
|
20231031,094000,30981570,7190,7190,7190,7190,26
|
|
20231031,093900,30794630,7180,7190,7190,7180,27
|
|
20231031,093800,30600750,7220,7230,7230,7220,6
|
|
20231031,093700,30557380,7230,7230,7230,7230,3
|
|
20231031,093600,30535690,7180,7180,7180,7180,0
|
|
20231031,093500,30535690,7180,7180,7180,7180,0
|
|
20231031,093400,30535690,7180,7230,7230,7180,151
|
|
20231031,093300,29448090,7230,7250,7250,7230,33
|
|
20231031,093200,29208900,7240,7240,7240,7240,1
|
|
20231031,093100,29201660,7250,7250,7250,7250,0
|
|
20231031,093000,29201660,7250,7250,7250,7250,0
|
|
20231031,092900,29201660,7250,7250,7250,7250,0
|
|
20231031,092800,29201660,7250,7250,7250,7250,0
|
|
20231031,092700,29201660,7250,7250,7250,7250,0
|
|
20231031,092600,29201660,7250,7250,7250,7250,0
|
|
20231031,092500,29201660,7250,7250,7250,7250,0
|
|
20231031,092400,29201660,7250,7250,7250,7250,0
|
|
20231031,092300,29201660,7250,7250,7250,7250,0
|
|
20231031,092200,29201660,7250,7250,7250,7250,0
|
|
20231031,092100,29201660,7250,7250,7250,7250,0
|
|
20231031,092000,29201660,7250,7250,7250,7250,0
|
|
20231031,091900,29201660,7250,7250,7250,7250,0
|
|
20231031,091800,29201660,7250,7250,7250,7250,0
|
|
20231031,091700,29201660,7250,7240,7250,7240,65
|
|
20231031,091600,28730420,7250,7230,7250,7230,26
|
|
20231031,091500,28542320,7220,7220,7220,7220,14
|
|
20231031,091400,28441240,7240,7240,7240,7240,0
|
|
20231031,091300,28441240,7240,7240,7240,7240,0
|
|
20231031,091200,28441240,7240,7240,7240,7240,0
|
|
20231031,091100,28441240,7240,7240,7240,7240,12
|
|
20231031,091000,28354360,7240,7240,7240,7240,7
|
|
20231031,090900,28303680,7250,7250,7250,7250,719
|
|
20231031,090800,23090930,7270,7250,7270,7250,209
|
|
20231031,090700,21575570,7260,7260,7260,7260,33
|
|
20231031,090600,21335990,7250,7240,7250,7240,61
|
|
20231031,090500,20894110,7250,7230,7260,7230,1001
|
|
20231031,090400,13637610,7220,7200,7230,7200,34
|
|
20231031,090300,13392500,7180,7220,7220,7180,214
|
|
20231031,090200,11849480,7220,7220,7220,7220,60
|
|
20231031,090100,11416280,7220,7220,7220,7220,0
|
|
20231031,090000,11416280,7220,7180,7220,7180,1590
|