630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,192700,953498910,5790,5790,5790,5790,1576
|
|
20231031,192600,953498910,5790,5790,5790,5790,0
|
|
20231031,192500,953498910,5790,5790,5790,5790,0
|
|
20231031,192400,953498910,5790,5790,5790,5790,0
|
|
20231031,192300,953498910,5790,5790,5790,5790,0
|
|
20231031,192200,953498910,5790,5790,5790,5790,0
|
|
20231031,192100,953498910,5790,5790,5790,5790,0
|
|
20231031,192000,953498910,5790,5790,5790,5790,0
|
|
20231031,191900,953498910,5790,5790,5790,5790,0
|
|
20231031,191800,953498910,5790,5790,5790,5790,0
|
|
20231031,191700,953498910,5790,5790,5790,5790,0
|
|
20231031,191600,953498910,5790,5790,5790,5790,0
|
|
20231031,191500,953498910,5790,5790,5790,5790,0
|
|
20231031,191400,953498910,5790,5790,5790,5790,0
|
|
20231031,191300,953498910,5790,5790,5790,5790,0
|
|
20231031,191200,953498910,5790,5790,5790,5790,0
|
|
20231031,191100,953498910,5790,5790,5790,5790,0
|
|
20231031,191000,953498910,5790,5790,5790,5790,0
|
|
20231031,190900,953498910,5790,5790,5790,5790,0
|
|
20231031,190800,953498910,5790,5790,5790,5790,0
|
|
20231031,190700,953498910,5790,5790,5790,5790,0
|
|
20231031,190600,953498910,5790,5790,5790,5790,0
|
|
20231031,190500,953498910,5790,5790,5790,5790,0
|
|
20231031,190400,953498910,5790,5790,5790,5790,0
|
|
20231031,190300,953498910,5790,5790,5790,5790,0
|
|
20231031,190200,953498910,5790,5790,5790,5790,0
|
|
20231031,190100,953498910,5790,5790,5790,5790,0
|
|
20231031,190000,953498910,5790,5790,5790,5790,0
|
|
20231031,185900,953498910,5790,5790,5790,5790,0
|
|
20231031,185800,953498910,5790,5790,5790,5790,0
|
|
20231031,185700,953498910,5790,5790,5790,5790,1576
|
|
20231031,185600,953498910,5790,5790,5790,5790,0
|
|
20231031,185500,953498910,5790,5790,5790,5790,0
|
|
20231031,185400,953498910,5790,5790,5790,5790,0
|
|
20231031,185300,953498910,5790,5790,5790,5790,0
|
|
20231031,185200,953498910,5790,5790,5790,5790,0
|
|
20231031,185100,953498910,5790,5790,5790,5790,0
|
|
20231031,185000,953498910,5790,5790,5790,5790,0
|
|
20231031,184900,953498910,5790,5790,5790,5790,0
|
|
20231031,184800,953498910,5790,5790,5790,5790,0
|
|
20231031,184700,953498910,5790,5790,5790,5790,0
|
|
20231031,184600,953498910,5790,5790,5790,5790,0
|
|
20231031,184500,953498910,5790,5790,5790,5790,0
|
|
20231031,184400,953498910,5790,5790,5790,5790,0
|
|
20231031,184300,953498910,5790,5790,5790,5790,0
|
|
20231031,184200,953498910,5790,5790,5790,5790,0
|
|
20231031,184100,953498910,5790,5790,5790,5790,0
|
|
20231031,184000,953498910,5790,5790,5790,5790,0
|
|
20231031,183900,953498910,5790,5790,5790,5790,0
|
|
20231031,183800,953498910,5790,5790,5790,5790,0
|
|
20231031,183700,953498910,5790,5790,5790,5790,0
|
|
20231031,183600,953498910,5790,5790,5790,5790,0
|
|
20231031,183500,953498910,5790,5790,5790,5790,0
|
|
20231031,183400,953498910,5790,5790,5790,5790,0
|
|
20231031,183300,953498910,5790,5790,5790,5790,0
|
|
20231031,183200,953498910,5790,5790,5790,5790,0
|
|
20231031,183100,953498910,5790,5790,5790,5790,0
|
|
20231031,183000,953498910,5790,5790,5790,5790,0
|
|
20231031,182900,953498910,5790,5790,5790,5790,0
|
|
20231031,182800,953498910,5790,5790,5790,5790,0
|
|
20231031,182700,953498910,5790,5790,5790,5790,1576
|
|
20231031,182600,953498910,5790,5790,5790,5790,0
|
|
20231031,182500,953498910,5790,5790,5790,5790,0
|
|
20231031,182400,953498910,5790,5790,5790,5790,0
|
|
20231031,182300,953498910,5790,5790,5790,5790,0
|
|
20231031,182200,953498910,5790,5790,5790,5790,0
|
|
20231031,182100,953498910,5790,5790,5790,5790,0
|
|
20231031,182000,953498910,5790,5790,5790,5790,0
|
|
20231031,181900,953498910,5790,5790,5790,5790,0
|
|
20231031,181800,953498910,5790,5790,5790,5790,0
|
|
20231031,181700,953498910,5790,5790,5790,5790,0
|
|
20231031,181600,953498910,5790,5790,5790,5790,0
|
|
20231031,181500,953498910,5790,5790,5790,5790,0
|
|
20231031,181400,953498910,5790,5790,5790,5790,0
|
|
20231031,181300,953498910,5790,5790,5790,5790,0
|
|
20231031,181200,953498910,5790,5790,5790,5790,0
|
|
20231031,181100,953498910,5790,5790,5790,5790,0
|
|
20231031,181000,953498910,5790,5790,5790,5790,0
|
|
20231031,180900,953498910,5790,5790,5790,5790,0
|
|
20231031,180800,953498910,5790,5790,5790,5790,0
|
|
20231031,180700,953498910,5790,5790,5790,5790,0
|
|
20231031,180600,953498910,5790,5790,5790,5790,0
|
|
20231031,180500,953498910,5790,5790,5790,5790,0
|
|
20231031,180400,953498910,5790,5790,5790,5790,0
|
|
20231031,180300,953498910,5790,5790,5790,5790,0
|
|
20231031,180200,953498910,5790,5790,5790,5790,0
|
|
20231031,180100,953498910,5790,5790,5790,5790,0
|
|
20231031,180000,953498910,5790,5790,5790,5790,0
|
|
20231031,175900,953498910,5790,5790,5790,5790,0
|
|
20231031,175800,953498910,5790,5790,5790,5790,0
|
|
20231031,175700,953498910,5790,5790,5790,5790,1576
|
|
20231031,175600,953498910,5790,5790,5790,5790,0
|
|
20231031,175500,953498910,5790,5790,5790,5790,0
|
|
20231031,175400,953498910,5790,5790,5790,5790,0
|
|
20231031,175300,953498910,5790,5790,5790,5790,0
|
|
20231031,175200,953498910,5790,5790,5790,5790,0
|
|
20231031,175100,953498910,5790,5790,5790,5790,0
|
|
20231031,175000,953498910,5790,5790,5790,5790,0
|
|
20231031,174900,953498910,5790,5790,5790,5790,0
|
|
20231031,174800,953498910,5790,5790,5790,5790,0
|
|
20231031,174700,953498910,5790,5790,5790,5790,0
|
|
20231031,174600,953498910,5790,5790,5790,5790,0
|
|
20231031,174500,953498910,5790,5790,5790,5790,0
|
|
20231031,174400,953498910,5790,5790,5790,5790,0
|
|
20231031,174300,953498910,5790,5790,5790,5790,0
|
|
20231031,174200,953498910,5790,5790,5790,5790,0
|
|
20231031,174100,953498910,5790,5790,5790,5790,0
|
|
20231031,174000,953498910,5790,5790,5790,5790,0
|
|
20231031,173900,953498910,5790,5790,5790,5790,0
|
|
20231031,173800,953498910,5790,5790,5790,5790,0
|
|
20231031,173700,953498910,5790,5790,5790,5790,0
|
|
20231031,173600,953498910,5790,5790,5790,5790,0
|
|
20231031,173500,953498910,5790,5790,5790,5790,0
|
|
20231031,173400,953498910,5790,5790,5790,5790,0
|
|
20231031,173300,953498910,5790,5790,5790,5790,0
|
|
20231031,173200,953498910,5790,5790,5790,5790,0
|
|
20231031,173100,953498910,5790,5790,5790,5790,0
|
|
20231031,173000,953498910,5790,5790,5790,5790,0
|
|
20231031,172900,953498910,5790,5790,5790,5790,0
|
|
20231031,172800,953498910,5790,5790,5790,5790,0
|
|
20231031,172700,953498910,5790,5790,5790,5790,1576
|
|
20231031,172600,953498910,5790,5790,5790,5790,0
|
|
20231031,172500,953498910,5790,5790,5790,5790,0
|
|
20231031,172400,953498910,5790,5790,5790,5790,0
|
|
20231031,172300,953498910,5790,5790,5790,5790,0
|
|
20231031,172200,953498910,5790,5790,5790,5790,0
|
|
20231031,172100,953498910,5790,5790,5790,5790,0
|
|
20231031,172000,953498910,5790,5790,5790,5790,0
|
|
20231031,171900,953498910,5790,5790,5790,5790,0
|
|
20231031,171800,953498910,5790,5790,5790,5790,0
|
|
20231031,171700,953498910,5790,5790,5790,5790,0
|
|
20231031,171600,953498910,5790,5790,5790,5790,0
|
|
20231031,171500,953498910,5790,5790,5790,5790,0
|
|
20231031,171400,953498910,5790,5790,5790,5790,0
|
|
20231031,171300,953498910,5790,5790,5790,5790,0
|
|
20231031,171200,953498910,5790,5790,5790,5790,0
|
|
20231031,171100,953498910,5790,5790,5790,5790,0
|
|
20231031,171000,953498910,5790,5790,5790,5790,0
|
|
20231031,170900,953498910,5790,5790,5790,5790,0
|
|
20231031,170800,953498910,5790,5790,5790,5790,0
|
|
20231031,170700,953498910,5790,5790,5790,5790,0
|
|
20231031,170600,953498910,5790,5790,5790,5790,0
|
|
20231031,170500,953498910,5790,5790,5790,5790,0
|
|
20231031,170400,953498910,5790,5790,5790,5790,0
|
|
20231031,170300,953498910,5790,5790,5790,5790,0
|
|
20231031,170200,953498910,5790,5790,5790,5790,0
|
|
20231031,170100,953498910,5790,5790,5790,5790,0
|
|
20231031,170000,953498910,5790,5790,5790,5790,0
|
|
20231031,165900,953498910,5790,5790,5790,5790,0
|
|
20231031,165800,953498910,5790,5790,5790,5790,0
|
|
20231031,165700,953498910,5790,5790,5790,5790,1576
|
|
20231031,165600,953498910,5790,5790,5790,5790,0
|
|
20231031,165500,953498910,5790,5790,5790,5790,0
|
|
20231031,165400,953498910,5790,5790,5790,5790,0
|
|
20231031,165300,953498910,5790,5790,5790,5790,0
|
|
20231031,165200,953498910,5790,5790,5790,5790,0
|
|
20231031,165100,953498910,5790,5790,5790,5790,0
|
|
20231031,165000,953498910,5790,5790,5790,5790,0
|
|
20231031,164900,953498910,5790,5790,5790,5790,0
|
|
20231031,164800,953498910,5790,5790,5790,5790,0
|
|
20231031,164700,953498910,5790,5790,5790,5790,0
|
|
20231031,164600,953498910,5790,5790,5790,5790,0
|
|
20231031,164500,953498910,5790,5790,5790,5790,0
|
|
20231031,164400,953498910,5790,5790,5790,5790,0
|
|
20231031,164300,953498910,5790,5790,5790,5790,0
|
|
20231031,164200,953498910,5790,5790,5790,5790,0
|
|
20231031,164100,953498910,5790,5790,5790,5790,0
|
|
20231031,164000,953498910,5790,5790,5790,5790,0
|
|
20231031,163900,953498910,5790,5790,5790,5790,0
|
|
20231031,163800,953498910,5790,5790,5790,5790,0
|
|
20231031,163700,953498910,5790,5790,5790,5790,0
|
|
20231031,163600,953498910,5790,5790,5790,5790,0
|
|
20231031,163500,953498910,5790,5790,5790,5790,0
|
|
20231031,163400,953498910,5790,5790,5790,5790,0
|
|
20231031,163300,953498910,5790,5790,5790,5790,0
|
|
20231031,163200,953498910,5790,5790,5790,5790,0
|
|
20231031,163100,953498910,5790,5790,5790,5790,0
|
|
20231031,163000,953498910,5790,5790,5790,5790,0
|
|
20231031,162900,953498910,5790,5790,5790,5790,0
|
|
20231031,162800,953498910,5790,5790,5790,5790,0
|
|
20231031,162700,953498910,5790,5790,5790,5790,1576
|
|
20231031,162600,953498910,5790,5790,5790,5790,0
|
|
20231031,162500,953498910,5790,5790,5790,5790,0
|
|
20231031,162400,953498910,5790,5790,5790,5790,0
|
|
20231031,162300,953498910,5790,5790,5790,5790,0
|
|
20231031,162200,953498910,5790,5790,5790,5790,0
|
|
20231031,162100,953498910,5790,5790,5790,5790,0
|
|
20231031,162000,953498910,5790,5790,5790,5790,0
|
|
20231031,161900,953498910,5790,5790,5790,5790,0
|
|
20231031,161800,953498910,5790,5790,5790,5790,0
|
|
20231031,161700,953498910,5790,5790,5790,5790,0
|
|
20231031,161600,953498910,5790,5790,5790,5790,0
|
|
20231031,161500,953498910,5790,5790,5790,5790,0
|
|
20231031,161400,953498910,5790,5790,5790,5790,0
|
|
20231031,161300,953498910,5790,5790,5790,5790,0
|
|
20231031,161200,953498910,5790,5790,5790,5790,0
|
|
20231031,161100,953498910,5790,5790,5790,5790,0
|
|
20231031,161000,953498910,5790,5790,5790,5790,0
|
|
20231031,160900,953498910,5790,5790,5790,5790,0
|
|
20231031,160800,953498910,5790,5790,5790,5790,0
|
|
20231031,160700,953498910,5790,5790,5790,5790,0
|
|
20231031,160600,953498910,5790,5790,5790,5790,0
|
|
20231031,160500,953498910,5790,5790,5790,5790,0
|
|
20231031,160400,953498910,5790,5790,5790,5790,0
|
|
20231031,160300,953498910,5790,5790,5790,5790,0
|
|
20231031,160200,953498910,5790,5790,5790,5790,0
|
|
20231031,160100,953498910,5790,5790,5790,5790,0
|
|
20231031,160000,953498910,5790,5790,5790,5790,0
|
|
20231031,155900,953498910,5790,5790,5790,5790,0
|
|
20231031,155800,953498910,5790,5790,5790,5790,0
|
|
20231031,155700,953498910,5790,5790,5790,5790,1576
|
|
20231031,155600,953498910,5790,5790,5790,5790,0
|
|
20231031,155500,953498910,5790,5790,5790,5790,0
|
|
20231031,155400,953498910,5790,5790,5790,5790,0
|
|
20231031,155300,953498910,5790,5790,5790,5790,0
|
|
20231031,155200,953498910,5790,5790,5790,5790,0
|
|
20231031,155100,953498910,5790,5790,5790,5790,0
|
|
20231031,155000,953498910,5790,5790,5790,5790,0
|
|
20231031,154900,953498910,5790,5790,5790,5790,0
|
|
20231031,154800,953498910,5790,5790,5790,5790,0
|
|
20231031,154700,953498910,5790,5790,5790,5790,0
|
|
20231031,154600,953498910,5790,5790,5790,5790,0
|
|
20231031,154500,953498910,5790,5790,5790,5790,0
|
|
20231031,154400,953498910,5790,5790,5790,5790,0
|
|
20231031,154300,953498910,5790,5790,5790,5790,0
|
|
20231031,154200,953498910,5790,5790,5790,5790,0
|
|
20231031,154100,953498910,5790,5790,5790,5790,0
|
|
20231031,154000,953498910,5790,5790,5790,5790,0
|
|
20231031,153900,953498910,5790,5790,5790,5790,0
|
|
20231031,153800,953498910,5790,5790,5790,5790,0
|
|
20231031,153700,953498910,5790,5790,5790,5790,0
|
|
20231031,153600,953498910,5790,5790,5790,5790,0
|
|
20231031,153500,953498910,5790,5790,5790,5790,0
|
|
20231031,153400,953498910,5790,5790,5790,5790,0
|
|
20231031,153300,953498910,5790,5790,5790,5790,0
|
|
20231031,153200,953498910,5790,5790,5790,5790,0
|
|
20231031,153100,953498910,5790,5790,5790,5790,0
|
|
20231031,153000,953498910,5790,5790,5790,5790,1576
|
|
20231031,152900,944373870,5820,5820,5820,5820,0
|
|
20231031,152800,944373870,5820,5820,5820,5820,0
|
|
20231031,152700,944373870,5820,5820,5820,5820,0
|
|
20231031,152600,944373870,5820,5820,5820,5820,0
|
|
20231031,152500,944373870,5820,5820,5820,5820,0
|
|
20231031,152400,944373870,5820,5820,5820,5820,0
|
|
20231031,152300,944373870,5820,5820,5820,5820,0
|
|
20231031,152200,944373870,5820,5820,5820,5820,0
|
|
20231031,152100,944373870,5820,5820,5820,5820,0
|
|
20231031,152000,944373870,5820,5820,5820,5820,0
|
|
20231031,151900,944373870,5820,5820,5820,5820,50
|
|
20231031,151800,944082870,5800,5800,5800,5800,99
|
|
20231031,151700,943508670,5800,5800,5800,5800,11
|
|
20231031,151600,943444870,5830,5830,5830,5830,0
|
|
20231031,151500,943444870,5830,5800,5830,5800,394
|
|
20231031,151400,941158540,5810,5800,5810,5800,15
|
|
20231031,151300,941071500,5800,5800,5800,5800,40
|
|
20231031,151200,940839500,5800,5800,5800,5800,264
|
|
20231031,151100,939308300,5800,5800,5800,5800,0
|
|
20231031,151000,939308300,5800,5790,5800,5790,81
|
|
20231031,150900,938838580,5790,5780,5790,5780,140
|
|
20231031,150800,938028980,5800,5810,5810,5800,95
|
|
20231031,150700,937477630,5840,5790,5840,5790,883
|
|
20231031,150600,932329400,5780,5780,5780,5780,99
|
|
20231031,150500,931757180,5780,5800,5800,5780,1300
|
|
20231031,150400,924235200,5780,5780,5780,5780,237
|
|
20231031,150300,922865340,5780,5790,5790,5780,130
|
|
20231031,150200,922113510,5790,5800,5800,5790,524
|
|
20231031,150100,919074540,5800,5810,5810,5800,63
|
|
20231031,150000,918708710,5800,5800,5800,5800,80
|
|
20231031,145900,918244710,5800,5800,5800,5800,100
|
|
20231031,145800,917664710,5800,5800,5800,5800,101
|
|
20231031,145700,917078910,5810,5810,5810,5810,2
|
|
20231031,145600,917067290,5810,5810,5810,5810,0
|
|
20231031,145500,917067290,5810,5810,5810,5810,63
|
|
20231031,145400,916701260,5820,5820,5820,5810,13
|
|
20231031,145300,916625630,5800,5800,5800,5800,517
|
|
20231031,145200,913627030,5800,5800,5800,5800,5
|
|
20231031,145100,913598030,5800,5800,5800,5800,300
|
|
20231031,145000,911858030,5800,5800,5800,5800,0
|
|
20231031,144900,911858030,5800,5800,5800,5800,50
|
|
20231031,144800,911568030,5820,5810,5820,5810,150
|
|
20231031,144700,910695530,5810,5810,5820,5810,405
|
|
20231031,144600,908339130,5800,5790,5800,5790,2289
|
|
20231031,144500,895085810,5790,5790,5790,5780,315
|
|
20231031,144400,893262160,5790,5790,5790,5790,51
|
|
20231031,144300,892966870,5790,5790,5790,5790,0
|
|
20231031,144200,892966870,5790,5770,5790,5760,410
|
|
20231031,144100,890598920,5750,5750,5750,5750,100
|
|
20231031,144000,890023920,5750,5750,5760,5750,3332
|
|
20231031,143900,870844920,5750,5770,5770,5750,124
|
|
20231031,143800,870131450,5770,5770,5770,5770,172
|
|
20231031,143700,869139010,5750,5760,5760,5750,182
|
|
20231031,143600,868091350,5750,5780,5780,5750,728
|
|
20231031,143500,863904120,5780,5780,5780,5780,3
|
|
20231031,143400,863886780,5780,5760,5780,5760,2424
|
|
20231031,143300,849915540,5760,5750,5760,5750,3
|
|
20231031,143200,849898270,5750,5750,5750,5740,1560
|
|
20231031,143100,840929270,5750,5780,5780,5750,5692
|
|
20231031,143000,808101880,5780,5780,5780,5780,376
|
|
20231031,142900,805928600,5780,5780,5780,5780,2
|
|
20231031,142800,805917040,5780,5780,5780,5780,110
|
|
20231031,142700,805281240,5780,5790,5790,5780,90
|
|
20231031,142600,804760540,5790,5790,5790,5780,72
|
|
20231031,142500,804343760,5790,5780,5790,5780,552
|
|
20231031,142400,801152680,5780,5780,5780,5780,0
|
|
20231031,142300,801152680,5780,5780,5780,5780,700
|
|
20231031,142200,797106680,5790,5780,5790,5780,644
|
|
20231031,142100,793384270,5790,5790,5790,5790,102
|
|
20231031,142000,792793690,5790,5790,5790,5790,0
|
|
20231031,141900,792793690,5790,5790,5790,5790,0
|
|
20231031,141800,792793690,5790,5800,5800,5790,241
|
|
20231031,141700,791398240,5800,5800,5800,5800,6
|
|
20231031,141600,791363440,5800,5820,5820,5800,454
|
|
20231031,141500,788729470,5810,5840,5870,5810,1075
|
|
20231031,141400,782466440,5820,5810,5880,5810,1436
|
|
20231031,141300,774067770,5840,5830,5840,5830,4
|
|
20231031,141200,774044420,5840,5790,5840,5790,2001
|
|
20231031,141100,762416130,5790,5790,5790,5790,0
|
|
20231031,141000,762416130,5790,5790,5790,5790,80
|
|
20231031,140900,761952930,5780,5780,5780,5780,0
|
|
20231031,140800,761952930,5780,5790,5790,5780,4165
|
|
20231031,140700,737852650,5800,5800,5800,5800,200
|
|
20231031,140600,736692650,5800,5800,5800,5800,0
|
|
20231031,140500,736692650,5800,5800,5800,5800,100
|
|
20231031,140400,736112650,5810,5800,5810,5800,102
|
|
20231031,140300,735521040,5800,5800,5800,5800,43
|
|
20231031,140200,735271640,5800,5800,5800,5800,1
|
|
20231031,140100,735265840,5800,5800,5800,5800,5
|
|
20231031,140000,735236840,5790,5790,5790,5790,250
|
|
20231031,135900,733789340,5790,5790,5790,5790,100
|
|
20231031,135800,733210340,5790,5790,5790,5790,0
|
|
20231031,135700,733210340,5790,5790,5790,5790,10
|
|
20231031,135600,733152440,5790,5790,5790,5790,0
|
|
20231031,135500,733152440,5790,5790,5790,5790,41
|
|
20231031,135400,732915050,5790,5790,5790,5790,10
|
|
20231031,135300,732857150,5800,5800,5800,5800,8
|
|
20231031,135200,732810750,5780,5790,5790,5780,3696
|
|
20231031,135100,711446870,5790,5800,5800,5790,358
|
|
20231031,135000,709373240,5800,5800,5800,5800,50
|
|
20231031,134900,709083240,5810,5810,5810,5810,0
|
|
20231031,134800,709083240,5810,5810,5810,5810,0
|
|
20231031,134700,709083240,5810,5810,5810,5810,0
|
|
20231031,134600,709083240,5810,5810,5810,5810,1
|
|
20231031,134500,709077430,5810,5810,5810,5810,2
|
|
20231031,134400,709065810,5810,5810,5810,5810,7
|
|
20231031,134300,709025140,5800,5800,5800,5800,0
|
|
20231031,134200,709025140,5800,5800,5800,5800,0
|
|
20231031,134100,709025140,5800,5810,5810,5800,89
|
|
20231031,134000,708508900,5810,5810,5810,5810,0
|
|
20231031,133900,708508900,5810,5810,5810,5810,0
|
|
20231031,133800,708508900,5810,5800,5810,5800,57
|
|
20231031,133700,708178190,5800,5800,5800,5800,500
|
|
20231031,133600,705278190,5800,5800,5800,5800,5
|
|
20231031,133500,705249190,5800,5800,5800,5800,5
|
|
20231031,133400,705220190,5810,5800,5810,5800,6
|
|
20231031,133300,705185340,5780,5780,5780,5780,150
|
|
20231031,133200,704318340,5780,5790,5790,5780,145
|
|
20231031,133100,703480110,5790,5790,5790,5790,0
|
|
20231031,133000,703480110,5790,5790,5790,5790,842
|
|
20231031,132900,698604930,5810,5810,5810,5800,3026
|
|
20231031,132800,681043550,5820,5820,5820,5820,0
|
|
20231031,132700,681043550,5820,5820,5820,5820,0
|
|
20231031,132600,681043550,5820,5820,5820,5820,83
|
|
20231031,132500,680560490,5820,5820,5820,5810,1010
|
|
20231031,132400,674682730,5810,5810,5810,5810,322
|
|
20231031,132300,672811910,5820,5810,5820,5810,51
|
|
20231031,132200,672515590,5810,5810,5810,5810,250
|
|
20231031,132100,671063090,5810,5820,5820,5810,250
|
|
20231031,132000,669610540,5810,5810,5810,5810,0
|
|
20231031,131900,669610540,5810,5810,5810,5810,0
|
|
20231031,131800,669610540,5810,5820,5820,5810,1235
|
|
20231031,131700,662435170,5820,5820,5820,5820,18
|
|
20231031,131600,662330410,5830,5830,5830,5830,3
|
|
20231031,131500,662312920,5830,5830,5830,5830,0
|
|
20231031,131400,662312920,5830,5830,5830,5830,520
|
|
20231031,131300,659281320,5840,5840,5840,5840,11
|
|
20231031,131200,659217080,5840,5840,5840,5840,1
|
|
20231031,131100,659211240,5840,5840,5840,5840,203
|
|
20231031,131000,658025720,5840,5840,5840,5840,283
|
|
20231031,130900,656373000,5830,5830,5830,5830,4
|
|
20231031,130800,656349680,5830,5830,5830,5830,2
|
|
20231031,130700,656338020,5830,5830,5830,5830,0
|
|
20231031,130600,656338020,5830,5830,5830,5830,1
|
|
20231031,130500,656332190,5830,5820,5830,5820,4
|
|
20231031,130400,656308880,5820,5820,5820,5820,2
|
|
20231031,130300,656297240,5810,5820,5820,5810,61
|
|
20231031,130200,655942780,5820,5820,5820,5820,2
|
|
20231031,130100,655931140,5820,5830,5830,5820,337
|
|
20231031,130000,653969710,5830,5830,5830,5830,0
|
|
20231031,125900,653969710,5830,5830,5830,5830,0
|
|
20231031,125800,653969710,5830,5830,5830,5830,3
|
|
20231031,125700,653952220,5830,5820,5830,5820,105
|
|
20231031,125600,653341070,5830,5830,5830,5830,5
|
|
20231031,125500,653311920,5820,5820,5820,5820,220
|
|
20231031,125400,652031520,5820,5820,5820,5820,619
|
|
20231031,125300,648428940,5820,5820,5820,5820,25
|
|
20231031,125200,648283440,5820,5820,5820,5820,10
|
|
20231031,125100,648225240,5830,5830,5830,5830,290
|
|
20231031,125000,646534540,5830,5830,5830,5830,3
|
|
20231031,124900,646517050,5820,5820,5820,5820,50
|
|
20231031,124800,646226050,5820,5840,5840,5820,1146
|
|
20231031,124700,639556290,5830,5830,5830,5830,0
|
|
20231031,124600,639556290,5830,5830,5830,5830,0
|
|
20231031,124500,639556290,5830,5830,5830,5830,0
|
|
20231031,124400,639556290,5830,5830,5830,5820,2001
|
|
20231031,124300,627909270,5830,5830,5830,5830,0
|
|
20231031,124200,627909270,5830,5830,5830,5830,232
|
|
20231031,124100,626556710,5840,5840,5840,5840,9
|
|
20231031,124000,626504150,5850,5850,5850,5850,0
|
|
20231031,123900,626504150,5850,5830,5850,5830,450
|
|
20231031,123800,623879650,5830,5830,5830,5830,291
|
|
20231031,123700,622183120,5830,5830,5830,5830,1
|
|
20231031,123600,622177290,5850,5830,5850,5830,3
|
|
20231031,123500,622159760,5850,5850,5850,5850,0
|
|
20231031,123400,622159760,5850,5830,5850,5830,6744
|
|
20231031,123300,582838150,5820,5820,5820,5820,1
|
|
20231031,123200,582832330,5830,5830,5830,5830,36
|
|
20231031,123100,582622450,5830,5830,5830,5830,0
|
|
20231031,123000,582622450,5830,5830,5830,5830,1
|
|
20231031,122900,582616620,5830,5830,5830,5830,20
|
|
20231031,122800,582500020,5820,5820,5820,5820,0
|
|
20231031,122700,582500020,5820,5820,5820,5820,10
|
|
20231031,122600,582441820,5830,5830,5830,5830,100
|
|
20231031,122500,581858820,5830,5820,5830,5820,2
|
|
20231031,122400,581847170,5830,5830,5830,5830,9
|
|
20231031,122300,581794700,5820,5820,5820,5820,0
|
|
20231031,122200,581794700,5820,5820,5820,5820,461
|
|
20231031,122100,579111680,5810,5810,5810,5810,229
|
|
20231031,122000,577781190,5810,5820,5820,5810,444
|
|
20231031,121900,575197580,5820,5820,5820,5820,500
|
|
20231031,121800,572287580,5820,5820,5820,5820,1059
|
|
20231031,121700,566124200,5820,5820,5820,5820,64
|
|
20231031,121600,565751720,5820,5830,5830,5820,122
|
|
20231031,121500,565041460,5820,5820,5820,5820,0
|
|
20231031,121400,565041460,5820,5830,5830,5820,2177
|
|
20231031,121300,552354550,5830,5840,5840,5830,5729
|
|
20231031,121200,518949480,5840,5840,5840,5840,21
|
|
20231031,121100,518826840,5840,5840,5840,5840,105
|
|
20231031,121000,518213640,5840,5830,5840,5830,18
|
|
20231031,120900,518108600,5840,5840,5840,5840,0
|
|
20231031,120800,518108600,5840,5840,5840,5840,6
|
|
20231031,120700,518073560,5840,5840,5840,5840,0
|
|
20231031,120600,518073560,5840,5840,5840,5840,51
|
|
20231031,120500,517775720,5840,5830,5840,5830,149
|
|
20231031,120400,516905920,5840,5840,5840,5840,1
|
|
20231031,120300,516900080,5830,5830,5830,5830,89
|
|
20231031,120200,516381210,5840,5840,5840,5840,1141
|
|
20231031,120100,509717770,5840,5860,5860,5840,11365
|
|
20231031,120000,443242280,5860,5860,5860,5860,2
|
|
20231031,115900,443230560,5850,5850,5850,5850,249
|
|
20231031,115800,441773910,5860,5860,5860,5860,0
|
|
20231031,115700,441773910,5860,5860,5860,5860,1
|
|
20231031,115600,441768050,5850,5850,5850,5850,250
|
|
20231031,115500,440305550,5860,5860,5860,5860,614
|
|
20231031,115400,436707510,5860,5860,5860,5860,1461
|
|
20231031,115300,428146050,5860,5860,5860,5860,4
|
|
20231031,115200,428122610,5860,5860,5860,5860,900
|
|
20231031,115100,422848610,5860,5860,5860,5860,300
|
|
20231031,115000,421090610,5870,5870,5870,5870,0
|
|
20231031,114900,421090610,5870,5870,5870,5870,674
|
|
20231031,114800,417134230,5880,5880,5880,5880,0
|
|
20231031,114700,417134230,5880,5870,5880,5870,311
|
|
20231031,114600,415307660,5870,5870,5870,5870,221
|
|
20231031,114500,414010390,5890,5890,5890,5890,0
|
|
20231031,114400,414010390,5890,5860,5890,5860,1000
|
|
20231031,114300,408148130,5870,5860,5870,5860,7
|
|
20231031,114200,408107090,5870,5880,5880,5870,331
|
|
20231031,114100,406161570,5880,5880,5880,5880,101
|
|
20231031,114000,405567690,5880,5880,5880,5880,10
|
|
20231031,113900,405508890,5870,5870,5870,5870,0
|
|
20231031,113800,405508890,5870,5870,5870,5870,1
|
|
20231031,113700,405503020,5870,5870,5870,5870,1
|
|
20231031,113600,405497150,5870,5870,5870,5870,0
|
|
20231031,113500,405497150,5870,5870,5870,5870,10
|
|
20231031,113400,405438450,5870,5870,5870,5870,0
|
|
20231031,113300,405438450,5870,5870,5870,5870,0
|
|
20231031,113200,405438450,5870,5870,5870,5870,10
|
|
20231031,113100,405379750,5860,5870,5870,5860,194
|
|
20231031,113000,404240990,5870,5880,5880,5870,36
|
|
20231031,112900,404029660,5870,5870,5870,5870,0
|
|
20231031,112800,404029660,5870,5870,5870,5870,12
|
|
20231031,112700,403959220,5870,5870,5870,5870,0
|
|
20231031,112600,403959220,5870,5860,5870,5860,386
|
|
20231031,112500,401697050,5870,5870,5870,5870,0
|
|
20231031,112400,401697050,5870,5870,5870,5870,0
|
|
20231031,112300,401697050,5870,5870,5870,5870,186
|
|
20231031,112200,400605230,5870,5880,5880,5870,2816
|
|
20231031,112100,384075290,5870,5880,5880,5870,101
|
|
20231031,112000,383481880,5880,5880,5880,5880,0
|
|
20231031,111900,383481880,5880,5890,5890,5880,135
|
|
20231031,111800,382687730,5880,5880,5880,5880,0
|
|
20231031,111700,382687730,5880,5880,5880,5880,0
|
|
20231031,111600,382687730,5880,5880,5880,5880,0
|
|
20231031,111500,382687730,5880,5900,5900,5880,120
|
|
20231031,111400,381980760,5900,5900,5900,5900,240
|
|
20231031,111300,380564760,5900,5900,5900,5890,106
|
|
20231031,111200,379939410,5900,5900,5900,5890,183
|
|
20231031,111100,378860370,5900,5900,5900,5900,110
|
|
20231031,111000,378211370,5890,5890,5890,5890,39
|
|
20231031,110900,377981660,5890,5890,5900,5890,556
|
|
20231031,110800,374705770,5870,5900,5900,5870,1805
|
|
20231031,110700,364104380,5900,5900,5900,5900,65
|
|
20231031,110600,363720880,5900,5900,5910,5880,652
|
|
20231031,110500,359875070,5900,5900,5900,5890,715
|
|
20231031,110400,355656720,5900,5900,5900,5900,741
|
|
20231031,110300,351284820,5900,5890,5900,5880,656
|
|
20231031,110200,347419860,5890,5880,5890,5880,306
|
|
20231031,110100,345620540,5880,5880,5880,5880,7
|
|
20231031,110000,345579380,5880,5890,5890,5880,588
|
|
20231031,105900,342119420,5900,5900,5900,5900,134
|
|
20231031,105800,341328820,5900,5900,5900,5900,74
|
|
20231031,105700,340892220,5890,5890,5890,5890,0
|
|
20231031,105600,340892220,5890,5890,5890,5890,136
|
|
20231031,105500,340091180,5870,5870,5870,5870,0
|
|
20231031,105400,340091180,5870,5870,5870,5870,0
|
|
20231031,105300,340091180,5870,5880,5880,5870,468
|
|
20231031,105200,337343700,5890,5890,5890,5890,0
|
|
20231031,105100,337343700,5890,5890,5890,5890,20
|
|
20231031,105000,337225900,5880,5880,5880,5880,108
|
|
20231031,104900,336590860,5880,5880,5880,5880,20
|
|
20231031,104800,336473260,5880,5880,5880,5880,1
|
|
20231031,104700,336467380,5880,5880,5880,5880,127
|
|
20231031,104600,335720620,5880,5880,5880,5880,56
|
|
20231031,104500,335391340,5880,5880,5880,5880,3
|
|
20231031,104400,335373700,5880,5880,5880,5870,269
|
|
20231031,104300,333791990,5890,5880,5890,5880,101
|
|
20231031,104200,333198100,5890,5890,5890,5890,2
|
|
20231031,104100,333186320,5890,5890,5890,5890,145
|
|
20231031,104000,332332270,5880,5880,5880,5880,575
|
|
20231031,103900,328951270,5880,5880,5890,5880,128
|
|
20231031,103800,328198490,5880,5890,5900,5880,345
|
|
20231031,103700,326166490,5900,5900,5900,5900,0
|
|
20231031,103600,326166490,5900,5900,5900,5900,50
|
|
20231031,103500,325871490,5890,5880,5890,5880,250
|
|
20231031,103400,324400990,5870,5890,5890,5870,659
|
|
20231031,103300,320530660,5890,5890,5890,5890,3
|
|
20231031,103200,320512990,5870,5890,5890,5870,200
|
|
20231031,103100,319336610,5890,5890,5890,5890,2
|
|
20231031,103000,319324830,5870,5880,5880,5870,140
|
|
20231031,102900,318501930,5870,5870,5870,5870,119
|
|
20231031,102800,317803400,5880,5880,5880,5880,26
|
|
20231031,102700,317650520,5870,5870,5870,5870,22
|
|
20231031,102600,317521380,5860,5860,5860,5860,399
|
|
20231031,102500,315183240,5870,5870,5870,5870,60
|
|
20231031,102400,314831040,5860,5870,5870,5860,744
|
|
20231031,102300,310470870,5880,5880,5890,5870,899
|
|
20231031,102200,305191840,5880,5880,5880,5880,1
|
|
20231031,102100,305185960,5880,5880,5880,5870,406
|
|
20231031,102000,302802050,5880,5870,5900,5870,925
|
|
20231031,101900,297368700,5870,5860,5870,5860,330
|
|
20231031,101800,295431610,5860,5860,5860,5860,8
|
|
20231031,101700,295384730,5870,5850,5870,5850,136
|
|
20231031,101600,294587130,5850,5850,5850,5850,0
|
|
20231031,101500,294587130,5850,5850,5850,5850,139
|
|
20231031,101400,293773980,5850,5860,5860,5850,6
|
|
20231031,101300,293738870,5860,5860,5860,5860,12
|
|
20231031,101200,293668550,5860,5890,5890,5860,3492
|
|
20231031,101100,273131690,5890,5910,5910,5890,5023
|
|
20231031,101000,243533070,5900,5910,5910,5900,1834
|
|
20231031,100900,232712300,5910,5910,5910,5910,2
|
|
20231031,100800,232700480,5900,5910,5910,5900,1551
|
|
20231031,100700,223549570,5910,5910,5910,5910,2
|
|
20231031,100600,223537750,5910,5910,5910,5910,0
|
|
20231031,100500,223537750,5910,5910,5910,5910,58
|
|
20231031,100400,223194970,5910,5910,5910,5910,3
|
|
20231031,100300,223177240,5910,5910,5910,5910,50
|
|
20231031,100200,222881740,5900,5900,5900,5900,0
|
|
20231031,100100,222881740,5900,5900,5900,5900,0
|
|
20231031,100000,222881740,5900,5910,5910,5900,349
|
|
20231031,095900,220821510,5910,5910,5910,5910,200
|
|
20231031,095800,219639510,5900,5900,5900,5900,50
|
|
20231031,095700,219344510,5900,5900,5900,5900,100
|
|
20231031,095600,218754510,5900,5900,5900,5890,2071
|
|
20231031,095500,206553620,5900,5900,5900,5900,420
|
|
20231031,095400,204075620,5900,5890,5900,5890,328
|
|
20231031,095300,202142940,5890,5890,5890,5890,835
|
|
20231031,095200,197224790,5910,5890,5910,5890,169
|
|
20231031,095100,196229360,5890,5900,5900,5890,228
|
|
20231031,095000,194886390,5900,5900,5900,5900,107
|
|
20231031,094900,194255090,5900,5900,5900,5900,10
|
|
20231031,094800,194196090,5880,5880,5880,5880,100
|
|
20231031,094700,193608090,5880,5910,5910,5880,4472
|
|
20231031,094600,167242640,5910,5910,5910,5910,22
|
|
20231031,094500,167112620,5910,5910,5910,5910,5
|
|
20231031,094400,167083070,5910,5920,5920,5900,732
|
|
20231031,094300,162760090,5920,5910,5920,5910,103
|
|
20231031,094200,162151330,5900,5910,5920,5900,3132
|
|
20231031,094100,143621260,5920,5920,5920,5920,6
|
|
20231031,094000,143585740,5910,5920,5920,5910,1279
|
|
20231031,093900,136014660,5920,5920,5930,5910,1127
|
|
20231031,093800,129346340,5920,5930,5930,5920,246
|
|
20231031,093700,127890000,5930,5960,5960,5930,1343
|
|
20231031,093600,119903080,5960,5960,5960,5960,31
|
|
20231031,093500,119718320,5960,5960,5960,5960,203
|
|
20231031,093400,118508440,5960,5990,5990,5960,2245
|
|
20231031,093300,105088170,5990,5990,5990,5990,443
|
|
20231031,093200,102434600,5990,5990,5990,5980,181
|
|
20231031,093100,101351580,5990,5990,5990,5990,780
|
|
20231031,093000,96679380,5980,5990,5990,5980,945
|
|
20231031,092900,91021830,5980,5990,5990,5980,134
|
|
20231031,092800,90219630,5990,6010,6010,5990,642
|
|
20231031,092700,86366880,6030,6030,6030,6030,20
|
|
20231031,092600,86246280,6010,6030,6030,6010,217
|
|
20231031,092500,84938370,6010,6010,6010,6010,81
|
|
20231031,092400,84451560,6000,6000,6000,6000,100
|
|
20231031,092300,83851560,6000,6030,6030,6000,1533
|
|
20231031,092200,74643200,6030,6030,6030,6030,74
|
|
20231031,092100,74196980,6030,6030,6030,6020,138
|
|
20231031,092000,73366200,6030,6040,6040,6030,251
|
|
20231031,091900,71852470,6040,6040,6040,6040,10
|
|
20231031,091800,71792070,6050,6050,6050,6050,1
|
|
20231031,091700,71786020,6050,6050,6050,6040,343
|
|
20231031,091600,69711040,6020,6050,6060,6010,1437
|
|
20231031,091500,61060590,6050,6100,6100,6050,1418
|
|
20231031,091400,52462420,6100,6110,6110,6080,225
|
|
20231031,091300,51092520,6110,6080,6110,6080,15
|
|
20231031,091200,51001020,6080,6100,6100,6070,2363
|
|
20231031,091100,36616720,6120,6120,6120,6120,1103
|
|
20231031,091000,29866360,6120,6110,6120,6110,75
|
|
20231031,090900,29407610,6100,6100,6100,6090,439
|
|
20231031,090800,26730980,6100,6100,6100,6100,4
|
|
20231031,090700,26706580,6080,6120,6120,6080,1064
|
|
20231031,090600,20212320,6120,6160,6160,6120,654
|
|
20231031,090500,16191940,6170,6170,6180,6170,502
|
|
20231031,090400,13094480,6170,6170,6170,6170,146
|
|
20231031,090300,12193660,6170,6170,6170,6170,12
|
|
20231031,090200,12119620,6180,6200,6200,6180,243
|
|
20231031,090100,10616880,6200,6230,6230,6180,293
|
|
20231031,090000,8805450,6230,6260,6260,6180,1414
|