671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,200800,122013020,10530,10530,10530,10530,513
|
|
20231031,200700,122013020,10530,10530,10530,10530,0
|
|
20231031,200600,122013020,10530,10530,10530,10530,0
|
|
20231031,200500,122013020,10530,10530,10530,10530,0
|
|
20231031,200400,122013020,10530,10530,10530,10530,0
|
|
20231031,200300,122013020,10530,10530,10530,10530,0
|
|
20231031,200200,122013020,10530,10530,10530,10530,0
|
|
20231031,200100,122013020,10530,10530,10530,10530,0
|
|
20231031,200000,122013020,10530,10530,10530,10530,0
|
|
20231031,195900,122013020,10530,10530,10530,10530,0
|
|
20231031,195800,122013020,10530,10530,10530,10530,0
|
|
20231031,195700,122013020,10530,10530,10530,10530,0
|
|
20231031,195600,122013020,10530,10530,10530,10530,0
|
|
20231031,195500,122013020,10530,10530,10530,10530,0
|
|
20231031,195400,122013020,10530,10530,10530,10530,0
|
|
20231031,195300,122013020,10530,10530,10530,10530,0
|
|
20231031,195200,122013020,10530,10530,10530,10530,0
|
|
20231031,195100,122013020,10530,10530,10530,10530,0
|
|
20231031,195000,122013020,10530,10530,10530,10530,0
|
|
20231031,194900,122013020,10530,10530,10530,10530,0
|
|
20231031,194800,122013020,10530,10530,10530,10530,0
|
|
20231031,194700,122013020,10530,10530,10530,10530,0
|
|
20231031,194600,122013020,10530,10530,10530,10530,0
|
|
20231031,194500,122013020,10530,10530,10530,10530,0
|
|
20231031,194400,122013020,10530,10530,10530,10530,0
|
|
20231031,194300,122013020,10530,10530,10530,10530,0
|
|
20231031,194200,122013020,10530,10530,10530,10530,0
|
|
20231031,194100,122013020,10530,10530,10530,10530,0
|
|
20231031,194000,122013020,10530,10530,10530,10530,0
|
|
20231031,193900,122013020,10530,10530,10530,10530,0
|
|
20231031,193800,122013020,10530,10530,10530,10530,513
|
|
20231031,193700,122013020,10530,10530,10530,10530,0
|
|
20231031,193600,122013020,10530,10530,10530,10530,0
|
|
20231031,193500,122013020,10530,10530,10530,10530,0
|
|
20231031,193400,122013020,10530,10530,10530,10530,0
|
|
20231031,193300,122013020,10530,10530,10530,10530,0
|
|
20231031,193200,122013020,10530,10530,10530,10530,0
|
|
20231031,193100,122013020,10530,10530,10530,10530,0
|
|
20231031,193000,122013020,10530,10530,10530,10530,0
|
|
20231031,192900,122013020,10530,10530,10530,10530,0
|
|
20231031,192800,122013020,10530,10530,10530,10530,0
|
|
20231031,192700,122013020,10530,10530,10530,10530,0
|
|
20231031,192600,122013020,10530,10530,10530,10530,0
|
|
20231031,192500,122013020,10530,10530,10530,10530,0
|
|
20231031,192400,122013020,10530,10530,10530,10530,0
|
|
20231031,192300,122013020,10530,10530,10530,10530,0
|
|
20231031,192200,122013020,10530,10530,10530,10530,0
|
|
20231031,192100,122013020,10530,10530,10530,10530,0
|
|
20231031,192000,122013020,10530,10530,10530,10530,0
|
|
20231031,191900,122013020,10530,10530,10530,10530,0
|
|
20231031,191800,122013020,10530,10530,10530,10530,0
|
|
20231031,191700,122013020,10530,10530,10530,10530,0
|
|
20231031,191600,122013020,10530,10530,10530,10530,0
|
|
20231031,191500,122013020,10530,10530,10530,10530,0
|
|
20231031,191400,122013020,10530,10530,10530,10530,0
|
|
20231031,191300,122013020,10530,10530,10530,10530,0
|
|
20231031,191200,122013020,10530,10530,10530,10530,0
|
|
20231031,191100,122013020,10530,10530,10530,10530,0
|
|
20231031,191000,122013020,10530,10530,10530,10530,0
|
|
20231031,190900,122013020,10530,10530,10530,10530,0
|
|
20231031,190800,122013020,10530,10530,10530,10530,513
|
|
20231031,190700,122013020,10530,10530,10530,10530,0
|
|
20231031,190600,122013020,10530,10530,10530,10530,0
|
|
20231031,190500,122013020,10530,10530,10530,10530,0
|
|
20231031,190400,122013020,10530,10530,10530,10530,0
|
|
20231031,190300,122013020,10530,10530,10530,10530,0
|
|
20231031,190200,122013020,10530,10530,10530,10530,0
|
|
20231031,190100,122013020,10530,10530,10530,10530,0
|
|
20231031,190000,122013020,10530,10530,10530,10530,0
|
|
20231031,185900,122013020,10530,10530,10530,10530,0
|
|
20231031,185800,122013020,10530,10530,10530,10530,0
|
|
20231031,185700,122013020,10530,10530,10530,10530,0
|
|
20231031,185600,122013020,10530,10530,10530,10530,0
|
|
20231031,185500,122013020,10530,10530,10530,10530,0
|
|
20231031,185400,122013020,10530,10530,10530,10530,0
|
|
20231031,185300,122013020,10530,10530,10530,10530,0
|
|
20231031,185200,122013020,10530,10530,10530,10530,0
|
|
20231031,185100,122013020,10530,10530,10530,10530,0
|
|
20231031,185000,122013020,10530,10530,10530,10530,0
|
|
20231031,184900,122013020,10530,10530,10530,10530,0
|
|
20231031,184800,122013020,10530,10530,10530,10530,0
|
|
20231031,184700,122013020,10530,10530,10530,10530,0
|
|
20231031,184600,122013020,10530,10530,10530,10530,0
|
|
20231031,184500,122013020,10530,10530,10530,10530,0
|
|
20231031,184400,122013020,10530,10530,10530,10530,0
|
|
20231031,184300,122013020,10530,10530,10530,10530,0
|
|
20231031,184200,122013020,10530,10530,10530,10530,0
|
|
20231031,184100,122013020,10530,10530,10530,10530,0
|
|
20231031,184000,122013020,10530,10530,10530,10530,0
|
|
20231031,183900,122013020,10530,10530,10530,10530,0
|
|
20231031,183800,122013020,10530,10530,10530,10530,513
|
|
20231031,183700,122013020,10530,10530,10530,10530,0
|
|
20231031,183600,122013020,10530,10530,10530,10530,0
|
|
20231031,183500,122013020,10530,10530,10530,10530,0
|
|
20231031,183400,122013020,10530,10530,10530,10530,0
|
|
20231031,183300,122013020,10530,10530,10530,10530,0
|
|
20231031,183200,122013020,10530,10530,10530,10530,0
|
|
20231031,183100,122013020,10530,10530,10530,10530,0
|
|
20231031,183000,122013020,10530,10530,10530,10530,0
|
|
20231031,182900,122013020,10530,10530,10530,10530,0
|
|
20231031,182800,122013020,10530,10530,10530,10530,0
|
|
20231031,182700,122013020,10530,10530,10530,10530,0
|
|
20231031,182600,122013020,10530,10530,10530,10530,0
|
|
20231031,182500,122013020,10530,10530,10530,10530,0
|
|
20231031,182400,122013020,10530,10530,10530,10530,0
|
|
20231031,182300,122013020,10530,10530,10530,10530,0
|
|
20231031,182200,122013020,10530,10530,10530,10530,0
|
|
20231031,182100,122013020,10530,10530,10530,10530,0
|
|
20231031,182000,122013020,10530,10530,10530,10530,0
|
|
20231031,181900,122013020,10530,10530,10530,10530,0
|
|
20231031,181800,122013020,10530,10530,10530,10530,0
|
|
20231031,181700,122013020,10530,10530,10530,10530,0
|
|
20231031,181600,122013020,10530,10530,10530,10530,0
|
|
20231031,181500,122013020,10530,10530,10530,10530,0
|
|
20231031,181400,122013020,10530,10530,10530,10530,0
|
|
20231031,181300,122013020,10530,10530,10530,10530,0
|
|
20231031,181200,122013020,10530,10530,10530,10530,0
|
|
20231031,181100,122013020,10530,10530,10530,10530,0
|
|
20231031,181000,122013020,10530,10530,10530,10530,0
|
|
20231031,180900,122013020,10530,10530,10530,10530,0
|
|
20231031,180800,122013020,10530,10530,10530,10530,513
|
|
20231031,180700,122013020,10530,10530,10530,10530,0
|
|
20231031,180600,122013020,10530,10530,10530,10530,0
|
|
20231031,180500,122013020,10530,10530,10530,10530,0
|
|
20231031,180400,122013020,10530,10530,10530,10530,0
|
|
20231031,180300,122013020,10530,10530,10530,10530,0
|
|
20231031,180200,122013020,10530,10530,10530,10530,0
|
|
20231031,180100,122013020,10530,10530,10530,10530,0
|
|
20231031,180000,122013020,10530,10530,10530,10530,0
|
|
20231031,175900,122013020,10530,10530,10530,10530,0
|
|
20231031,175800,122013020,10530,10530,10530,10530,0
|
|
20231031,175700,122013020,10530,10530,10530,10530,0
|
|
20231031,175600,122013020,10530,10530,10530,10530,0
|
|
20231031,175500,122013020,10530,10530,10530,10530,0
|
|
20231031,175400,122013020,10530,10530,10530,10530,0
|
|
20231031,175300,122013020,10530,10530,10530,10530,0
|
|
20231031,175200,122013020,10530,10530,10530,10530,0
|
|
20231031,175100,122013020,10530,10530,10530,10530,0
|
|
20231031,175000,122013020,10530,10530,10530,10530,0
|
|
20231031,174900,122013020,10530,10530,10530,10530,0
|
|
20231031,174800,122013020,10530,10530,10530,10530,0
|
|
20231031,174700,122013020,10530,10530,10530,10530,0
|
|
20231031,174600,122013020,10530,10530,10530,10530,0
|
|
20231031,174500,122013020,10530,10530,10530,10530,0
|
|
20231031,174400,122013020,10530,10530,10530,10530,0
|
|
20231031,174300,122013020,10530,10530,10530,10530,0
|
|
20231031,174200,122013020,10530,10530,10530,10530,0
|
|
20231031,174100,122013020,10530,10530,10530,10530,0
|
|
20231031,174000,122013020,10530,10530,10530,10530,0
|
|
20231031,173900,122013020,10530,10530,10530,10530,0
|
|
20231031,173800,122013020,10530,10530,10530,10530,513
|
|
20231031,173700,122013020,10530,10530,10530,10530,0
|
|
20231031,173600,122013020,10530,10530,10530,10530,0
|
|
20231031,173500,122013020,10530,10530,10530,10530,0
|
|
20231031,173400,122013020,10530,10530,10530,10530,0
|
|
20231031,173300,122013020,10530,10530,10530,10530,0
|
|
20231031,173200,122013020,10530,10530,10530,10530,0
|
|
20231031,173100,122013020,10530,10530,10530,10530,0
|
|
20231031,173000,122013020,10530,10530,10530,10530,0
|
|
20231031,172900,122013020,10530,10530,10530,10530,0
|
|
20231031,172800,122013020,10530,10530,10530,10530,0
|
|
20231031,172700,122013020,10530,10530,10530,10530,0
|
|
20231031,172600,122013020,10530,10530,10530,10530,0
|
|
20231031,172500,122013020,10530,10530,10530,10530,0
|
|
20231031,172400,122013020,10530,10530,10530,10530,0
|
|
20231031,172300,122013020,10530,10530,10530,10530,0
|
|
20231031,172200,122013020,10530,10530,10530,10530,0
|
|
20231031,172100,122013020,10530,10530,10530,10530,0
|
|
20231031,172000,122013020,10530,10530,10530,10530,0
|
|
20231031,171900,122013020,10530,10530,10530,10530,0
|
|
20231031,171800,122013020,10530,10530,10530,10530,0
|
|
20231031,171700,122013020,10530,10530,10530,10530,0
|
|
20231031,171600,122013020,10530,10530,10530,10530,0
|
|
20231031,171500,122013020,10530,10530,10530,10530,0
|
|
20231031,171400,122013020,10530,10530,10530,10530,0
|
|
20231031,171300,122013020,10530,10530,10530,10530,0
|
|
20231031,171200,122013020,10530,10530,10530,10530,0
|
|
20231031,171100,122013020,10530,10530,10530,10530,0
|
|
20231031,171000,122013020,10530,10530,10530,10530,0
|
|
20231031,170900,122013020,10530,10530,10530,10530,0
|
|
20231031,170800,122013020,10530,10530,10530,10530,513
|
|
20231031,170700,122013020,10530,10530,10530,10530,0
|
|
20231031,170600,122013020,10530,10530,10530,10530,0
|
|
20231031,170500,122013020,10530,10530,10530,10530,0
|
|
20231031,170400,122013020,10530,10530,10530,10530,0
|
|
20231031,170300,122013020,10530,10530,10530,10530,0
|
|
20231031,170200,122013020,10530,10530,10530,10530,0
|
|
20231031,170100,122013020,10530,10530,10530,10530,0
|
|
20231031,170000,122013020,10530,10530,10530,10530,0
|
|
20231031,165900,122013020,10530,10530,10530,10530,0
|
|
20231031,165800,122013020,10530,10530,10530,10530,0
|
|
20231031,165700,122013020,10530,10530,10530,10530,0
|
|
20231031,165600,122013020,10530,10530,10530,10530,0
|
|
20231031,165500,122013020,10530,10530,10530,10530,0
|
|
20231031,165400,122013020,10530,10530,10530,10530,0
|
|
20231031,165300,122013020,10530,10530,10530,10530,0
|
|
20231031,165200,122013020,10530,10530,10530,10530,0
|
|
20231031,165100,122013020,10530,10530,10530,10530,0
|
|
20231031,165000,122013020,10530,10530,10530,10530,0
|
|
20231031,164900,122013020,10530,10530,10530,10530,0
|
|
20231031,164800,122013020,10530,10530,10530,10530,0
|
|
20231031,164700,122013020,10530,10530,10530,10530,0
|
|
20231031,164600,122013020,10530,10530,10530,10530,0
|
|
20231031,164500,122013020,10530,10530,10530,10530,0
|
|
20231031,164400,122013020,10530,10530,10530,10530,0
|
|
20231031,164300,122013020,10530,10530,10530,10530,0
|
|
20231031,164200,122013020,10530,10530,10530,10530,0
|
|
20231031,164100,122013020,10530,10530,10530,10530,0
|
|
20231031,164000,122013020,10530,10530,10530,10530,0
|
|
20231031,163900,122013020,10530,10530,10530,10530,0
|
|
20231031,163800,122013020,10530,10530,10530,10530,513
|
|
20231031,163700,122013020,10530,10530,10530,10530,0
|
|
20231031,163600,122013020,10530,10530,10530,10530,0
|
|
20231031,163500,122013020,10530,10530,10530,10530,0
|
|
20231031,163400,122013020,10530,10530,10530,10530,0
|
|
20231031,163300,122013020,10530,10530,10530,10530,0
|
|
20231031,163200,122013020,10530,10530,10530,10530,0
|
|
20231031,163100,122013020,10530,10530,10530,10530,0
|
|
20231031,163000,122013020,10530,10530,10530,10530,0
|
|
20231031,162900,122013020,10530,10530,10530,10530,0
|
|
20231031,162800,122013020,10530,10530,10530,10530,0
|
|
20231031,162700,122013020,10530,10530,10530,10530,0
|
|
20231031,162600,122013020,10530,10530,10530,10530,0
|
|
20231031,162500,122013020,10530,10530,10530,10530,0
|
|
20231031,162400,122013020,10530,10530,10530,10530,0
|
|
20231031,162300,122013020,10530,10530,10530,10530,0
|
|
20231031,162200,122013020,10530,10530,10530,10530,0
|
|
20231031,162100,122013020,10530,10530,10530,10530,0
|
|
20231031,162000,122013020,10530,10530,10530,10530,0
|
|
20231031,161900,122013020,10530,10530,10530,10530,0
|
|
20231031,161800,122013020,10530,10530,10530,10530,0
|
|
20231031,161700,122013020,10530,10530,10530,10530,0
|
|
20231031,161600,122013020,10530,10530,10530,10530,0
|
|
20231031,161500,122013020,10530,10530,10530,10530,0
|
|
20231031,161400,122013020,10530,10530,10530,10530,0
|
|
20231031,161300,122013020,10530,10530,10530,10530,0
|
|
20231031,161200,122013020,10530,10530,10530,10530,0
|
|
20231031,161100,122013020,10530,10530,10530,10530,0
|
|
20231031,161000,122013020,10530,10530,10530,10530,0
|
|
20231031,160900,122013020,10530,10530,10530,10530,0
|
|
20231031,160800,122013020,10530,10530,10530,10530,513
|
|
20231031,160700,122013020,10530,10530,10530,10530,0
|
|
20231031,160600,122013020,10530,10530,10530,10530,0
|
|
20231031,160500,122013020,10530,10530,10530,10530,0
|
|
20231031,160400,122013020,10530,10530,10530,10530,0
|
|
20231031,160300,122013020,10530,10530,10530,10530,0
|
|
20231031,160200,122013020,10530,10530,10530,10530,0
|
|
20231031,160100,122013020,10530,10530,10530,10530,0
|
|
20231031,160000,122013020,10530,10530,10530,10530,0
|
|
20231031,155900,122013020,10530,10530,10530,10530,0
|
|
20231031,155800,122013020,10530,10530,10530,10530,0
|
|
20231031,155700,122013020,10530,10530,10530,10530,0
|
|
20231031,155600,122013020,10530,10530,10530,10530,0
|
|
20231031,155500,122013020,10530,10530,10530,10530,0
|
|
20231031,155400,122013020,10530,10530,10530,10530,0
|
|
20231031,155300,122013020,10530,10530,10530,10530,0
|
|
20231031,155200,122013020,10530,10530,10530,10530,0
|
|
20231031,155100,122013020,10530,10530,10530,10530,0
|
|
20231031,155000,122013020,10530,10530,10530,10530,0
|
|
20231031,154900,122013020,10530,10530,10530,10530,0
|
|
20231031,154800,122013020,10530,10530,10530,10530,0
|
|
20231031,154700,122013020,10530,10530,10530,10530,0
|
|
20231031,154600,122013020,10530,10530,10530,10530,0
|
|
20231031,154500,122013020,10530,10530,10530,10530,0
|
|
20231031,154400,122013020,10530,10530,10530,10530,0
|
|
20231031,154300,122013020,10530,10530,10530,10530,0
|
|
20231031,154200,122013020,10530,10530,10530,10530,0
|
|
20231031,154100,122013020,10530,10530,10530,10530,0
|
|
20231031,154000,122013020,10530,10530,10530,10530,0
|
|
20231031,153900,122013020,10530,10530,10530,10530,0
|
|
20231031,153800,122013020,10530,10530,10530,10530,513
|
|
20231031,153700,122013020,10530,10530,10530,10530,0
|
|
20231031,153600,122013020,10530,10530,10530,10530,0
|
|
20231031,153500,122013020,10530,10530,10530,10530,0
|
|
20231031,153400,122013020,10530,10530,10530,10530,0
|
|
20231031,153300,122013020,10530,10530,10530,10530,0
|
|
20231031,153200,122013020,10530,10530,10530,10530,0
|
|
20231031,153100,122013020,10530,10530,10530,10530,0
|
|
20231031,153000,122013020,10530,10530,10530,10530,513
|
|
20231031,152900,116611130,10440,10440,10440,10440,0
|
|
20231031,152800,116611130,10440,10440,10440,10440,0
|
|
20231031,152700,116611130,10440,10440,10440,10440,0
|
|
20231031,152600,116611130,10440,10440,10440,10440,0
|
|
20231031,152500,116611130,10440,10440,10440,10440,0
|
|
20231031,152400,116611130,10440,10440,10440,10440,0
|
|
20231031,152300,116611130,10440,10440,10440,10440,0
|
|
20231031,152200,116611130,10440,10440,10440,10440,0
|
|
20231031,152100,116611130,10440,10440,10440,10440,0
|
|
20231031,152000,116611130,10440,10440,10440,10440,0
|
|
20231031,151900,116611130,10440,10420,10440,10380,175
|
|
20231031,151800,114791600,10410,10420,10420,10410,8
|
|
20231031,151700,114708250,10410,10410,10410,10410,1
|
|
20231031,151600,114697840,10420,10420,10420,10420,1
|
|
20231031,151500,114687420,10410,10420,10420,10410,68
|
|
20231031,151400,113979450,10440,10440,10440,10440,20
|
|
20231031,151300,113770650,10450,10450,10450,10450,0
|
|
20231031,151200,113770650,10450,10450,10450,10450,0
|
|
20231031,151100,113770650,10450,10450,10450,10450,1
|
|
20231031,151000,113760200,10380,10430,10430,10380,594
|
|
20231031,150900,107586700,10450,10450,10450,10450,1
|
|
20231031,150800,107576250,10430,10430,10430,10430,20
|
|
20231031,150700,107367650,10440,10440,10440,10440,0
|
|
20231031,150600,107367650,10440,10440,10440,10440,0
|
|
20231031,150500,107367650,10440,10440,10440,10440,46
|
|
20231031,150400,106887410,10460,10460,10460,10460,0
|
|
20231031,150300,106887410,10460,10460,10460,10460,0
|
|
20231031,150200,106887410,10460,10460,10460,10460,0
|
|
20231031,150100,106887410,10460,10440,10460,10440,31
|
|
20231031,150000,106563750,10460,10450,10460,10450,9
|
|
20231031,145900,106469690,10460,10460,10460,10460,0
|
|
20231031,145800,106469690,10460,10460,10460,10460,1
|
|
20231031,145700,106459230,10450,10450,10450,10450,8
|
|
20231031,145600,106375630,10470,10470,10470,10470,0
|
|
20231031,145500,106375630,10470,10470,10470,10470,0
|
|
20231031,145400,106375630,10470,10470,10470,10470,0
|
|
20231031,145300,106375630,10470,10470,10470,10470,0
|
|
20231031,145200,106375630,10470,10470,10470,10470,0
|
|
20231031,145100,106375630,10470,10470,10470,10470,0
|
|
20231031,145000,106375630,10470,10470,10470,10470,0
|
|
20231031,144900,106375630,10470,10470,10470,10470,0
|
|
20231031,144800,106375630,10470,10470,10470,10470,1
|
|
20231031,144700,106365160,10430,10460,10470,10430,561
|
|
20231031,144600,100507210,10470,10460,10470,10460,21
|
|
20231031,144500,100287540,10450,10450,10450,10450,0
|
|
20231031,144400,100287540,10450,10450,10450,10450,0
|
|
20231031,144300,100287540,10450,10420,10450,10420,1000
|
|
20231031,144200,89840450,10410,10410,10410,10410,17
|
|
20231031,144100,89663480,10420,10410,10420,10410,8
|
|
20231031,144000,89580190,10410,10410,10410,10410,0
|
|
20231031,143900,89580190,10410,10410,10410,10410,0
|
|
20231031,143800,89580190,10410,10410,10410,10410,0
|
|
20231031,143700,89580190,10410,10410,10410,10410,6
|
|
20231031,143600,89517730,10390,10390,10390,10390,0
|
|
20231031,143500,89517730,10390,10380,10390,10380,329
|
|
20231031,143400,86100340,10380,10380,10380,10380,4
|
|
20231031,143300,86058820,10380,10380,10380,10380,4
|
|
20231031,143200,86017300,10390,10390,10390,10390,4
|
|
20231031,143100,85975740,10400,10370,10400,10370,352
|
|
20231031,143000,82320730,10380,10380,10380,10380,0
|
|
20231031,142900,82320730,10380,10380,10380,10380,0
|
|
20231031,142800,82320730,10380,10380,10380,10380,0
|
|
20231031,142700,82320730,10380,10350,10380,10320,55
|
|
20231031,142600,81752670,10380,10390,10390,10380,4
|
|
20231031,142500,81711120,10390,10390,10390,10390,3
|
|
20231031,142400,81679950,10390,10390,10390,10390,4
|
|
20231031,142300,81638390,10330,10330,10330,10330,0
|
|
20231031,142200,81638390,10330,10370,10370,10330,110
|
|
20231031,142100,80501860,10380,10380,10380,10380,0
|
|
20231031,142000,80501860,10380,10380,10380,10380,0
|
|
20231031,141900,80501860,10380,10380,10380,10380,9
|
|
20231031,141800,80408440,10400,10400,10400,10400,5
|
|
20231031,141700,80356440,10390,10390,10390,10390,0
|
|
20231031,141600,80356440,10390,10390,10390,10390,0
|
|
20231031,141500,80356440,10390,10390,10390,10390,0
|
|
20231031,141400,80356440,10390,10390,10390,10390,0
|
|
20231031,141300,80356440,10390,10400,10400,10390,16
|
|
20231031,141200,80190120,10390,10390,10390,10390,10
|
|
20231031,141100,80086220,10400,10410,10410,10400,16
|
|
20231031,141000,79919800,10380,10380,10380,10380,0
|
|
20231031,140900,79919800,10380,10380,10380,10380,1
|
|
20231031,140800,79909420,10400,10400,10400,10400,236
|
|
20231031,140700,77455020,10390,10380,10390,10380,116
|
|
20231031,140600,76250740,10380,10380,10380,10380,1
|
|
20231031,140500,76240360,10380,10390,10390,10380,35
|
|
20231031,140400,75876730,10400,10400,10400,10400,0
|
|
20231031,140300,75876730,10400,10400,10400,10400,0
|
|
20231031,140200,75876730,10400,10400,10400,10400,0
|
|
20231031,140100,75876730,10400,10400,10400,10400,0
|
|
20231031,140000,75876730,10400,10380,10400,10380,2
|
|
20231031,135900,75855950,10400,10400,10400,10400,1
|
|
20231031,135800,75845550,10370,10400,10400,10370,16
|
|
20231031,135700,75679600,10400,10400,10400,10400,1
|
|
20231031,135600,75669200,10380,10380,10380,10380,24
|
|
20231031,135500,75420080,10390,10390,10390,10390,22
|
|
20231031,135400,75191500,10380,10380,10380,10380,23
|
|
20231031,135300,74952760,10400,10400,10400,10400,0
|
|
20231031,135200,74952760,10400,10400,10400,10400,0
|
|
20231031,135100,74952760,10400,10400,10400,10400,0
|
|
20231031,135000,74952760,10400,10400,10400,10400,0
|
|
20231031,134900,74952760,10400,10400,10400,10400,0
|
|
20231031,134800,74952760,10400,10400,10400,10400,0
|
|
20231031,134700,74952760,10400,10400,10400,10400,0
|
|
20231031,134600,74952760,10400,10390,10400,10390,2
|
|
20231031,134500,74931970,10400,10400,10400,10400,1
|
|
20231031,134400,74921570,10370,10380,10400,10370,38
|
|
20231031,134300,74527180,10390,10390,10390,10390,7
|
|
20231031,134200,74454450,10400,10400,10400,10400,1
|
|
20231031,134100,74444050,10390,10390,10390,10390,2
|
|
20231031,134000,74423270,10400,10400,10400,10400,1
|
|
20231031,133900,74412870,10390,10400,10400,10390,13
|
|
20231031,133800,74277790,10390,10390,10390,10390,14
|
|
20231031,133700,74132330,10390,10390,10390,10390,2
|
|
20231031,133600,74111550,10400,10400,10400,10400,0
|
|
20231031,133500,74111550,10400,10400,10400,10400,3
|
|
20231031,133400,74080350,10400,10400,10400,10400,0
|
|
20231031,133300,74080350,10400,10400,10400,10400,11
|
|
20231031,133200,73965950,10380,10380,10380,10380,0
|
|
20231031,133100,73965950,10380,10380,10380,10380,0
|
|
20231031,133000,73965950,10380,10380,10380,10380,10
|
|
20231031,132900,73862150,10400,10400,10400,10400,1
|
|
20231031,132800,73851750,10380,10380,10380,10380,8
|
|
20231031,132700,73768710,10400,10400,10400,10400,0
|
|
20231031,132600,73768710,10400,10400,10400,10400,0
|
|
20231031,132500,73768710,10400,10390,10400,10390,11
|
|
20231031,132400,73654410,10390,10390,10390,10390,0
|
|
20231031,132300,73654410,10390,10390,10390,10390,0
|
|
20231031,132200,73654410,10390,10390,10390,10390,0
|
|
20231031,132100,73654410,10390,10390,10390,10390,0
|
|
20231031,132000,73654410,10390,10390,10390,10390,0
|
|
20231031,131900,73654410,10390,10390,10390,10390,1
|
|
20231031,131800,73644020,10310,10310,10310,10310,0
|
|
20231031,131700,73644020,10310,10310,10310,10310,0
|
|
20231031,131600,73644020,10310,10370,10370,10310,100
|
|
20231031,131500,72611500,10380,10380,10380,10380,25
|
|
20231031,131400,72352000,10390,10390,10390,10390,19
|
|
20231031,131300,72154590,10400,10400,10400,10400,0
|
|
20231031,131200,72154590,10400,10400,10400,10400,10
|
|
20231031,131100,72050590,10400,10400,10400,10400,190
|
|
20231031,131000,70074590,10400,10400,10400,10400,0
|
|
20231031,130900,70074590,10400,10400,10400,10400,0
|
|
20231031,130800,70074590,10400,10400,10400,10400,0
|
|
20231031,130700,70074590,10400,10400,10400,10400,0
|
|
20231031,130600,70074590,10400,10400,10400,10400,0
|
|
20231031,130500,70074590,10400,10400,10400,10400,0
|
|
20231031,130400,70074590,10400,10400,10400,10400,0
|
|
20231031,130300,70074590,10400,10400,10400,10400,0
|
|
20231031,130200,70074590,10400,10400,10400,10400,0
|
|
20231031,130100,70074590,10400,10390,10400,10390,20
|
|
20231031,130000,69866600,10330,10350,10350,10330,100
|
|
20231031,125900,68833090,10400,10400,10400,10400,1
|
|
20231031,125800,68822690,10340,10400,10400,10340,102
|
|
20231031,125700,67766540,10410,10410,10410,10410,0
|
|
20231031,125600,67766540,10410,10390,10410,10390,17
|
|
20231031,125500,67589890,10410,10410,10410,10410,0
|
|
20231031,125400,67589890,10410,10410,10410,10410,0
|
|
20231031,125300,67589890,10410,10410,10410,10410,0
|
|
20231031,125200,67589890,10410,10410,10410,10410,0
|
|
20231031,125100,67589890,10410,10410,10410,10410,1
|
|
20231031,125000,67579480,10410,10390,10410,10380,96
|
|
20231031,124900,66582910,10420,10420,10420,10420,0
|
|
20231031,124800,66582910,10420,10410,10420,10400,22
|
|
20231031,124700,66354010,10420,10420,10420,10420,0
|
|
20231031,124600,66354010,10420,10420,10420,10420,1
|
|
20231031,124500,66343590,10410,10410,10410,10410,0
|
|
20231031,124400,66343590,10410,10410,10410,10410,0
|
|
20231031,124300,66343590,10410,10410,10410,10410,0
|
|
20231031,124200,66343590,10410,10410,10410,10410,0
|
|
20231031,124100,66343590,10410,10410,10410,10410,0
|
|
20231031,124000,66343590,10410,10410,10410,10410,10
|
|
20231031,123900,66239490,10410,10410,10410,10410,0
|
|
20231031,123800,66239490,10410,10390,10410,10390,48
|
|
20231031,123700,65740170,10400,10400,10400,10400,0
|
|
20231031,123600,65740170,10400,10400,10400,10400,0
|
|
20231031,123500,65740170,10400,10400,10400,10400,12
|
|
20231031,123400,65615370,10400,10400,10400,10400,0
|
|
20231031,123300,65615370,10400,10400,10400,10400,1
|
|
20231031,123200,65604970,10400,10400,10400,10400,0
|
|
20231031,123100,65604970,10400,10400,10400,10400,0
|
|
20231031,123000,65604970,10400,10400,10400,10400,0
|
|
20231031,122900,65604970,10400,10400,10400,10400,0
|
|
20231031,122800,65604970,10400,10400,10400,10400,0
|
|
20231031,122700,65604970,10400,10400,10400,10400,0
|
|
20231031,122600,65604970,10400,10400,10400,10400,0
|
|
20231031,122500,65604970,10400,10400,10400,10400,0
|
|
20231031,122400,65604970,10400,10360,10400,10360,293
|
|
20231031,122300,62560130,10330,10330,10330,10330,25
|
|
20231031,122200,62301880,10330,10360,10360,10330,268
|
|
20231031,122100,59528340,10350,10350,10350,10350,0
|
|
20231031,122000,59528340,10350,10350,10350,10350,15
|
|
20231031,121900,59373090,10360,10360,10360,10360,0
|
|
20231031,121800,59373090,10360,10360,10360,10360,11
|
|
20231031,121700,59259130,10360,10360,10360,10360,16
|
|
20231031,121600,59093370,10400,10400,10400,10400,0
|
|
20231031,121500,59093370,10400,10400,10400,10400,1
|
|
20231031,121400,59082970,10360,10360,10360,10360,1
|
|
20231031,121300,59072610,10360,10370,10370,10360,30
|
|
20231031,121200,58761670,10400,10400,10400,10400,0
|
|
20231031,121100,58761670,10400,10400,10400,10400,0
|
|
20231031,121000,58761670,10400,10400,10400,10400,1
|
|
20231031,120900,58751270,10360,10360,10360,10360,0
|
|
20231031,120800,58751270,10360,10370,10370,10360,146
|
|
20231031,120700,57238430,10380,10380,10380,10380,0
|
|
20231031,120600,57238430,10380,10380,10380,10380,0
|
|
20231031,120500,57238430,10380,10410,10410,10380,371
|
|
20231031,120400,53387420,10410,10410,10410,10410,0
|
|
20231031,120300,53387420,10410,10410,10410,10410,0
|
|
20231031,120200,53387420,10410,10390,10410,10390,4
|
|
20231031,120100,53345840,10410,10410,10410,10410,0
|
|
20231031,120000,53345840,10410,10410,10410,10410,2
|
|
20231031,115900,53325020,10410,10410,10410,10410,0
|
|
20231031,115800,53325020,10410,10410,10410,10410,0
|
|
20231031,115700,53325020,10410,10410,10410,10390,139
|
|
20231031,115600,51879780,10420,10420,10420,10420,7
|
|
20231031,115500,51806840,10450,10450,10450,10450,0
|
|
20231031,115400,51806840,10450,10450,10450,10450,0
|
|
20231031,115300,51806840,10450,10450,10450,10450,0
|
|
20231031,115200,51806840,10450,10450,10450,10450,1
|
|
20231031,115100,51796390,10400,10400,10400,10400,0
|
|
20231031,115000,51796390,10400,10400,10400,10400,100
|
|
20231031,114900,50756390,10450,10450,10450,10450,1
|
|
20231031,114800,50745940,10400,10400,10400,10400,90
|
|
20231031,114700,49809940,10390,10390,10390,10390,0
|
|
20231031,114600,49809940,10390,10460,10460,10390,15
|
|
20231031,114500,49653920,10400,10400,10400,10400,96
|
|
20231031,114400,48655520,10410,10420,10420,10410,449
|
|
20231031,114300,43981420,10420,10440,10490,10420,437
|
|
20231031,114200,39426600,10500,10500,10500,10500,0
|
|
20231031,114100,39426600,10500,10500,10500,10500,0
|
|
20231031,114000,39426600,10500,10500,10500,10500,0
|
|
20231031,113900,39426600,10500,10500,10500,10500,0
|
|
20231031,113800,39426600,10500,10500,10500,10500,0
|
|
20231031,113700,39426600,10500,10500,10500,10500,0
|
|
20231031,113600,39426600,10500,10450,10500,10450,11
|
|
20231031,113500,39311600,10450,10450,10450,10450,0
|
|
20231031,113400,39311600,10450,10450,10450,10430,37
|
|
20231031,113300,38925480,10490,10490,10490,10490,1
|
|
20231031,113200,38914990,10510,10510,10510,10510,0
|
|
20231031,113100,38914990,10510,10510,10510,10510,0
|
|
20231031,113000,38914990,10510,10510,10510,10510,0
|
|
20231031,112900,38914990,10510,10510,10510,10510,0
|
|
20231031,112800,38914990,10510,10510,10510,10510,0
|
|
20231031,112700,38914990,10510,10510,10510,10510,0
|
|
20231031,112600,38914990,10510,10500,10510,10500,76
|
|
20231031,112500,38116920,10500,10470,10500,10470,4
|
|
20231031,112400,38075010,10510,10510,10510,10510,0
|
|
20231031,112300,38075010,10510,10510,10510,10510,0
|
|
20231031,112200,38075010,10510,10510,10510,10510,0
|
|
20231031,112100,38075010,10510,10510,10510,10510,0
|
|
20231031,112000,38075010,10510,10510,10510,10510,1
|
|
20231031,111900,38064500,10500,10510,10510,10500,2
|
|
20231031,111800,38043490,10480,10510,10510,10480,6
|
|
20231031,111700,37980550,10510,10510,10510,10490,12
|
|
20231031,111600,37854610,10510,10510,10510,10510,2
|
|
20231031,111500,37833590,10510,10510,10510,10510,2
|
|
20231031,111400,37812570,10510,10510,10510,10510,1
|
|
20231031,111300,37802060,10510,10470,10510,10430,551
|
|
20231031,111200,32050510,10500,10500,10500,10500,2
|
|
20231031,111100,32029510,10500,10500,10500,10500,1
|
|
20231031,111000,32019010,10500,10500,10500,10500,2
|
|
20231031,110900,31998010,10500,10500,10500,10500,2
|
|
20231031,110800,31977010,10500,10510,10510,10500,2
|
|
20231031,110700,31956000,10510,10510,10510,10510,2
|
|
20231031,110600,31934980,10510,10510,10510,10510,1
|
|
20231031,110500,31924470,10510,10510,10510,10500,11
|
|
20231031,110400,31808910,10500,10510,10510,10500,2
|
|
20231031,110300,31787900,10510,10510,10510,10510,2
|
|
20231031,110200,31766880,10510,10510,10510,10510,2
|
|
20231031,110100,31745860,10510,10510,10510,10510,2
|
|
20231031,110000,31724840,10510,10510,10510,10510,1
|
|
20231031,105900,31714330,10510,10510,10510,10510,2
|
|
20231031,105800,31693310,10510,10510,10510,10510,9
|
|
20231031,105700,31598720,10510,10510,10510,10510,2
|
|
20231031,105600,31577700,10510,10510,10510,10510,3
|
|
20231031,105500,31546170,10510,10510,10510,10510,1
|
|
20231031,105400,31535660,10510,10510,10510,10510,2
|
|
20231031,105300,31514640,10510,10510,10510,10510,4
|
|
20231031,105200,31472600,10510,10510,10510,10510,2
|
|
20231031,105100,31451580,10510,10510,10510,10510,4
|
|
20231031,105000,31409540,10510,10510,10510,10510,4
|
|
20231031,104900,31367500,10480,10480,10480,10480,0
|
|
20231031,104800,31367500,10480,10480,10480,10480,0
|
|
20231031,104700,31367500,10480,10480,10480,10480,0
|
|
20231031,104600,31367500,10480,10480,10480,10480,0
|
|
20231031,104500,31367500,10480,10480,10480,10480,0
|
|
20231031,104400,31367500,10480,10480,10480,10480,7
|
|
20231031,104300,31294140,10480,10480,10480,10480,0
|
|
20231031,104200,31294140,10480,10480,10480,10480,0
|
|
20231031,104100,31294140,10480,10480,10480,10480,0
|
|
20231031,104000,31294140,10480,10480,10480,10480,0
|
|
20231031,103900,31294140,10480,10480,10480,10480,0
|
|
20231031,103800,31294140,10480,10480,10480,10480,0
|
|
20231031,103700,31294140,10480,10480,10480,10480,0
|
|
20231031,103600,31294140,10480,10480,10480,10480,30
|
|
20231031,103500,30979740,10480,10480,10480,10480,0
|
|
20231031,103400,30979740,10480,10480,10480,10480,0
|
|
20231031,103300,30979740,10480,10480,10480,10480,0
|
|
20231031,103200,30979740,10480,10480,10480,10480,0
|
|
20231031,103100,30979740,10480,10480,10480,10480,0
|
|
20231031,103000,30979740,10480,10480,10480,10480,0
|
|
20231031,102900,30979740,10480,10480,10480,10480,0
|
|
20231031,102800,30979740,10480,10480,10480,10480,0
|
|
20231031,102700,30979740,10480,10480,10480,10480,0
|
|
20231031,102600,30979740,10480,10480,10480,10480,100
|
|
20231031,102500,29931740,10480,10480,10480,10480,0
|
|
20231031,102400,29931740,10480,10480,10480,10480,0
|
|
20231031,102300,29931740,10480,10480,10480,10480,0
|
|
20231031,102200,29931740,10480,10480,10480,10480,0
|
|
20231031,102100,29931740,10480,10480,10480,10480,1
|
|
20231031,102000,29921260,10430,10430,10430,10430,0
|
|
20231031,101900,29921260,10430,10430,10430,10430,0
|
|
20231031,101800,29921260,10430,10430,10430,10430,0
|
|
20231031,101700,29921260,10430,10430,10430,10430,0
|
|
20231031,101600,29921260,10430,10430,10430,10430,130
|
|
20231031,101500,28565360,10440,10440,10440,10440,0
|
|
20231031,101400,28565360,10440,10490,10490,10440,204
|
|
20231031,101300,26435500,10450,10450,10490,10450,25
|
|
20231031,101200,26174170,10450,10500,10500,10450,789
|
|
20231031,101100,17915680,10570,10570,10570,10570,0
|
|
20231031,101000,17915680,10570,10570,10570,10570,0
|
|
20231031,100900,17915680,10570,10570,10570,10570,0
|
|
20231031,100800,17915680,10570,10570,10570,10570,0
|
|
20231031,100700,17915680,10570,10570,10570,10570,0
|
|
20231031,100600,17915680,10570,10570,10570,10570,0
|
|
20231031,100500,17915680,10570,10570,10570,10570,1
|
|
20231031,100400,17905110,10570,10570,10570,10570,0
|
|
20231031,100300,17905110,10570,10570,10570,10570,0
|
|
20231031,100200,17905110,10570,10570,10570,10570,0
|
|
20231031,100100,17905110,10570,10570,10570,10570,0
|
|
20231031,100000,17905110,10570,10570,10570,10570,0
|
|
20231031,095900,17905110,10570,10570,10570,10570,0
|
|
20231031,095800,17905110,10570,10570,10570,10570,0
|
|
20231031,095700,17905110,10570,10570,10570,10570,0
|
|
20231031,095600,17905110,10570,10570,10570,10570,0
|
|
20231031,095500,17905110,10570,10570,10570,10570,0
|
|
20231031,095400,17905110,10570,10570,10570,10570,0
|
|
20231031,095300,17905110,10570,10570,10570,10570,0
|
|
20231031,095200,17905110,10570,10570,10570,10570,1
|
|
20231031,095100,17894540,10570,10570,10570,10570,2
|
|
20231031,095000,17873400,10570,10570,10570,10570,0
|
|
20231031,094900,17873400,10570,10570,10570,10570,0
|
|
20231031,094800,17873400,10570,10570,10570,10570,0
|
|
20231031,094700,17873400,10570,10570,10570,10570,0
|
|
20231031,094600,17873400,10570,10570,10570,10570,0
|
|
20231031,094500,17873400,10570,10570,10570,10570,0
|
|
20231031,094400,17873400,10570,10570,10570,10570,0
|
|
20231031,094300,17873400,10570,10570,10570,10570,0
|
|
20231031,094200,17873400,10570,10570,10570,10570,0
|
|
20231031,094100,17873400,10570,10570,10570,10570,0
|
|
20231031,094000,17873400,10570,10570,10570,10570,5
|
|
20231031,093900,17820550,10570,10570,10570,10570,0
|
|
20231031,093800,17820550,10570,10570,10570,10570,20
|
|
20231031,093700,17609150,10570,10570,10570,10570,0
|
|
20231031,093600,17609150,10570,10570,10570,10570,0
|
|
20231031,093500,17609150,10570,10570,10570,10570,0
|
|
20231031,093400,17609150,10570,10570,10570,10570,0
|
|
20231031,093300,17609150,10570,10570,10570,10570,1
|
|
20231031,093200,17598580,10570,10570,10570,10570,0
|
|
20231031,093100,17598580,10570,10520,10570,10520,2
|
|
20231031,093000,17577490,10490,10490,10490,10490,35
|
|
20231031,092900,17210340,10490,10490,10490,10490,0
|
|
20231031,092800,17210340,10490,10490,10490,10490,0
|
|
20231031,092700,17210340,10490,10490,10490,10490,0
|
|
20231031,092600,17210340,10490,10500,10500,10490,62
|
|
20231031,092500,16559950,10530,10490,10530,10490,71
|
|
20231031,092400,15815120,10490,10490,10490,10490,174
|
|
20231031,092300,13989860,10490,10490,10490,10490,150
|
|
20231031,092200,12416360,10550,10550,10550,10550,0
|
|
20231031,092100,12416360,10550,10550,10550,10550,1
|
|
20231031,092000,12405810,10490,10490,10490,10490,100
|
|
20231031,091900,11356810,10490,10500,10500,10490,216
|
|
20231031,091800,9090670,10500,10500,10500,10500,0
|
|
20231031,091700,9090670,10500,10540,10540,10500,400
|
|
20231031,091600,4884590,10620,10620,10620,10620,0
|
|
20231031,091500,4884590,10620,10620,10620,10620,0
|
|
20231031,091400,4884590,10620,10620,10620,10620,0
|
|
20231031,091300,4884590,10620,10620,10620,10620,59
|
|
20231031,091200,4258010,10620,10620,10620,10620,0
|
|
20231031,091100,4258010,10620,10620,10620,10620,0
|
|
20231031,091000,4258010,10620,10620,10620,10620,1
|
|
20231031,090900,4247390,10520,10540,10540,10520,94
|
|
20231031,090800,3257970,10640,10640,10640,10640,0
|
|
20231031,090700,3257970,10640,10640,10640,10640,0
|
|
20231031,090600,3257970,10640,10640,10640,10640,0
|
|
20231031,090500,3257970,10640,10640,10640,10640,5
|
|
20231031,090400,3204770,10650,10650,10650,10650,0
|
|
20231031,090300,3204770,10650,10640,10650,10640,300
|
|
20231031,090200,10650,10650,10650,10650,10650,0
|
|
20231031,090100,10650,10650,10650,10650,10650,0
|
|
20231031,090000,10650,10650,10650,10650,10650,1
|