599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,185600,2017914921,1975,1975,1975,1975,16068
|
|
20231031,185500,2017914921,1975,1975,1975,1975,0
|
|
20231031,185400,2017914921,1975,1975,1975,1975,0
|
|
20231031,185300,2017914921,1975,1975,1975,1975,0
|
|
20231031,185200,2017914921,1975,1975,1975,1975,0
|
|
20231031,185100,2017914921,1975,1975,1975,1975,0
|
|
20231031,185000,2017914921,1975,1975,1975,1975,0
|
|
20231031,184900,2017914921,1975,1975,1975,1975,0
|
|
20231031,184800,2017914921,1975,1975,1975,1975,0
|
|
20231031,184700,2017914921,1975,1975,1975,1975,0
|
|
20231031,184600,2017914921,1975,1975,1975,1975,0
|
|
20231031,184500,2017914921,1975,1975,1975,1975,0
|
|
20231031,184400,2017914921,1975,1975,1975,1975,0
|
|
20231031,184300,2017914921,1975,1975,1975,1975,0
|
|
20231031,184200,2017914921,1975,1975,1975,1975,0
|
|
20231031,184100,2017914921,1975,1975,1975,1975,0
|
|
20231031,184000,2017914921,1975,1975,1975,1975,0
|
|
20231031,183900,2017914921,1975,1975,1975,1975,0
|
|
20231031,183800,2017914921,1975,1975,1975,1975,0
|
|
20231031,183700,2017914921,1975,1975,1975,1975,0
|
|
20231031,183600,2017914921,1975,1975,1975,1975,0
|
|
20231031,183500,2017914921,1975,1975,1975,1975,0
|
|
20231031,183400,2017914921,1975,1975,1975,1975,0
|
|
20231031,183300,2017914921,1975,1975,1975,1975,0
|
|
20231031,183200,2017914921,1975,1975,1975,1975,0
|
|
20231031,183100,2017914921,1975,1975,1975,1975,0
|
|
20231031,183000,2017914921,1975,1975,1975,1975,0
|
|
20231031,182900,2017914921,1975,1975,1975,1975,0
|
|
20231031,182800,2017914921,1975,1975,1975,1975,0
|
|
20231031,182700,2017914921,1975,1975,1975,1975,0
|
|
20231031,182600,2017914921,1975,1975,1975,1975,16068
|
|
20231031,182500,2017914921,1975,1975,1975,1975,0
|
|
20231031,182400,2017914921,1975,1975,1975,1975,0
|
|
20231031,182300,2017914921,1975,1975,1975,1975,0
|
|
20231031,182200,2017914921,1975,1975,1975,1975,0
|
|
20231031,182100,2017914921,1975,1975,1975,1975,0
|
|
20231031,182000,2017914921,1975,1975,1975,1975,0
|
|
20231031,181900,2017914921,1975,1975,1975,1975,0
|
|
20231031,181800,2017914921,1975,1975,1975,1975,0
|
|
20231031,181700,2017914921,1975,1975,1975,1975,0
|
|
20231031,181600,2017914921,1975,1975,1975,1975,0
|
|
20231031,181500,2017914921,1975,1975,1975,1975,0
|
|
20231031,181400,2017914921,1975,1975,1975,1975,0
|
|
20231031,181300,2017914921,1975,1975,1975,1975,0
|
|
20231031,181200,2017914921,1975,1975,1975,1975,0
|
|
20231031,181100,2017914921,1975,1975,1975,1975,0
|
|
20231031,181000,2017914921,1975,1975,1975,1975,0
|
|
20231031,180900,2017914921,1975,1975,1975,1975,0
|
|
20231031,180800,2017914921,1975,1975,1975,1975,0
|
|
20231031,180700,2017914921,1975,1975,1975,1975,0
|
|
20231031,180600,2017914921,1975,1975,1975,1975,0
|
|
20231031,180500,2017914921,1975,1975,1975,1975,0
|
|
20231031,180400,2017914921,1975,1975,1975,1975,0
|
|
20231031,180300,2017914921,1975,1975,1975,1975,0
|
|
20231031,180200,2017914921,1975,1975,1975,1975,0
|
|
20231031,180100,2017914921,1975,1975,1975,1975,0
|
|
20231031,180000,2017914921,1975,1975,1975,1975,0
|
|
20231031,175900,2017914921,1975,1975,1975,1975,0
|
|
20231031,175800,2017914921,1975,1975,1975,1975,0
|
|
20231031,175700,2017914921,1975,1975,1975,1975,0
|
|
20231031,175600,2017914921,1975,1975,1975,1975,16068
|
|
20231031,175500,2017914921,1975,1975,1975,1975,0
|
|
20231031,175400,2017914921,1975,1975,1975,1975,0
|
|
20231031,175300,2017914921,1975,1975,1975,1975,0
|
|
20231031,175200,2017914921,1975,1975,1975,1975,0
|
|
20231031,175100,2017914921,1975,1975,1975,1975,0
|
|
20231031,175000,2017914921,1975,1975,1975,1975,0
|
|
20231031,174900,2017914921,1975,1975,1975,1975,0
|
|
20231031,174800,2017914921,1975,1975,1975,1975,0
|
|
20231031,174700,2017914921,1975,1975,1975,1975,0
|
|
20231031,174600,2017914921,1975,1975,1975,1975,0
|
|
20231031,174500,2017914921,1975,1975,1975,1975,0
|
|
20231031,174400,2017914921,1975,1975,1975,1975,0
|
|
20231031,174300,2017914921,1975,1975,1975,1975,0
|
|
20231031,174200,2017914921,1975,1975,1975,1975,0
|
|
20231031,174100,2017914921,1975,1975,1975,1975,0
|
|
20231031,174000,2017914921,1975,1975,1975,1975,0
|
|
20231031,173900,2017914921,1975,1975,1975,1975,0
|
|
20231031,173800,2017914921,1975,1975,1975,1975,0
|
|
20231031,173700,2017914921,1975,1975,1975,1975,0
|
|
20231031,173600,2017914921,1975,1975,1975,1975,0
|
|
20231031,173500,2017914921,1975,1975,1975,1975,0
|
|
20231031,173400,2017914921,1975,1975,1975,1975,0
|
|
20231031,173300,2017914921,1975,1975,1975,1975,0
|
|
20231031,173200,2017914921,1975,1975,1975,1975,0
|
|
20231031,173100,2017914921,1975,1975,1975,1975,0
|
|
20231031,173000,2017914921,1975,1975,1975,1975,0
|
|
20231031,172900,2017914921,1975,1975,1975,1975,0
|
|
20231031,172800,2017914921,1975,1975,1975,1975,0
|
|
20231031,172700,2017914921,1975,1975,1975,1975,0
|
|
20231031,172600,2017914921,1975,1975,1975,1975,16068
|
|
20231031,172500,2017914921,1975,1975,1975,1975,0
|
|
20231031,172400,2017914921,1975,1975,1975,1975,0
|
|
20231031,172300,2017914921,1975,1975,1975,1975,0
|
|
20231031,172200,2017914921,1975,1975,1975,1975,0
|
|
20231031,172100,2017914921,1975,1975,1975,1975,0
|
|
20231031,172000,2017914921,1975,1975,1975,1975,0
|
|
20231031,171900,2017914921,1975,1975,1975,1975,0
|
|
20231031,171800,2017914921,1975,1975,1975,1975,0
|
|
20231031,171700,2017914921,1975,1975,1975,1975,0
|
|
20231031,171600,2017914921,1975,1975,1975,1975,0
|
|
20231031,171500,2017914921,1975,1975,1975,1975,0
|
|
20231031,171400,2017914921,1975,1975,1975,1975,0
|
|
20231031,171300,2017914921,1975,1975,1975,1975,0
|
|
20231031,171200,2017914921,1975,1975,1975,1975,0
|
|
20231031,171100,2017914921,1975,1975,1975,1975,0
|
|
20231031,171000,2017914921,1975,1975,1975,1975,0
|
|
20231031,170900,2017914921,1975,1975,1975,1975,0
|
|
20231031,170800,2017914921,1975,1975,1975,1975,0
|
|
20231031,170700,2017914921,1975,1975,1975,1975,0
|
|
20231031,170600,2017914921,1975,1975,1975,1975,0
|
|
20231031,170500,2017914921,1975,1975,1975,1975,0
|
|
20231031,170400,2017914921,1975,1975,1975,1975,0
|
|
20231031,170300,2017914921,1975,1975,1975,1975,0
|
|
20231031,170200,2017914921,1975,1975,1975,1975,0
|
|
20231031,170100,2017914921,1975,1975,1975,1975,0
|
|
20231031,170000,2017914921,1975,1975,1975,1975,0
|
|
20231031,165900,2017914921,1975,1975,1975,1975,0
|
|
20231031,165800,2017914921,1975,1975,1975,1975,0
|
|
20231031,165700,2017914921,1975,1975,1975,1975,0
|
|
20231031,165600,2017914921,1975,1975,1975,1975,16068
|
|
20231031,165500,2017914921,1975,1975,1975,1975,0
|
|
20231031,165400,2017914921,1975,1975,1975,1975,0
|
|
20231031,165300,2017914921,1975,1975,1975,1975,0
|
|
20231031,165200,2017914921,1975,1975,1975,1975,0
|
|
20231031,165100,2017914921,1975,1975,1975,1975,0
|
|
20231031,165000,2017914921,1975,1975,1975,1975,0
|
|
20231031,164900,2017914921,1975,1975,1975,1975,0
|
|
20231031,164800,2017914921,1975,1975,1975,1975,0
|
|
20231031,164700,2017914921,1975,1975,1975,1975,0
|
|
20231031,164600,2017914921,1975,1975,1975,1975,0
|
|
20231031,164500,2017914921,1975,1975,1975,1975,0
|
|
20231031,164400,2017914921,1975,1975,1975,1975,0
|
|
20231031,164300,2017914921,1975,1975,1975,1975,0
|
|
20231031,164200,2017914921,1975,1975,1975,1975,0
|
|
20231031,164100,2017914921,1975,1975,1975,1975,0
|
|
20231031,164000,2017914921,1975,1975,1975,1975,0
|
|
20231031,163900,2017914921,1975,1975,1975,1975,0
|
|
20231031,163800,2017914921,1975,1975,1975,1975,0
|
|
20231031,163700,2017914921,1975,1975,1975,1975,0
|
|
20231031,163600,2017914921,1975,1975,1975,1975,0
|
|
20231031,163500,2017914921,1975,1975,1975,1975,0
|
|
20231031,163400,2017914921,1975,1975,1975,1975,0
|
|
20231031,163300,2017914921,1975,1975,1975,1975,0
|
|
20231031,163200,2017914921,1975,1975,1975,1975,0
|
|
20231031,163100,2017914921,1975,1975,1975,1975,0
|
|
20231031,163000,2017914921,1975,1975,1975,1975,0
|
|
20231031,162900,2017914921,1975,1975,1975,1975,0
|
|
20231031,162800,2017914921,1975,1975,1975,1975,0
|
|
20231031,162700,2017914921,1975,1975,1975,1975,0
|
|
20231031,162600,2017914921,1975,1975,1975,1975,16068
|
|
20231031,162500,2017914921,1975,1975,1975,1975,0
|
|
20231031,162400,2017914921,1975,1975,1975,1975,0
|
|
20231031,162300,2017914921,1975,1975,1975,1975,0
|
|
20231031,162200,2017914921,1975,1975,1975,1975,0
|
|
20231031,162100,2017914921,1975,1975,1975,1975,0
|
|
20231031,162000,2017914921,1975,1975,1975,1975,0
|
|
20231031,161900,2017914921,1975,1975,1975,1975,0
|
|
20231031,161800,2017914921,1975,1975,1975,1975,0
|
|
20231031,161700,2017914921,1975,1975,1975,1975,0
|
|
20231031,161600,2017914921,1975,1975,1975,1975,0
|
|
20231031,161500,2017914921,1975,1975,1975,1975,0
|
|
20231031,161400,2017914921,1975,1975,1975,1975,0
|
|
20231031,161300,2017914921,1975,1975,1975,1975,0
|
|
20231031,161200,2017914921,1975,1975,1975,1975,0
|
|
20231031,161100,2017914921,1975,1975,1975,1975,0
|
|
20231031,161000,2017914921,1975,1975,1975,1975,0
|
|
20231031,160900,2017914921,1975,1975,1975,1975,0
|
|
20231031,160800,2017914921,1975,1975,1975,1975,0
|
|
20231031,160700,2017914921,1975,1975,1975,1975,0
|
|
20231031,160600,2017914921,1975,1975,1975,1975,0
|
|
20231031,160500,2017914921,1975,1975,1975,1975,0
|
|
20231031,160400,2017914921,1975,1975,1975,1975,0
|
|
20231031,160300,2017914921,1975,1975,1975,1975,0
|
|
20231031,160200,2017914921,1975,1975,1975,1975,0
|
|
20231031,160100,2017914921,1975,1975,1975,1975,0
|
|
20231031,160000,2017914921,1975,1975,1975,1975,0
|
|
20231031,155900,2017914921,1975,1975,1975,1975,0
|
|
20231031,155800,2017914921,1975,1975,1975,1975,0
|
|
20231031,155700,2017914921,1975,1975,1975,1975,0
|
|
20231031,155600,2017914921,1975,1975,1975,1975,16068
|
|
20231031,155500,2017914921,1975,1975,1975,1975,0
|
|
20231031,155400,2017914921,1975,1975,1975,1975,0
|
|
20231031,155300,2017914921,1975,1975,1975,1975,0
|
|
20231031,155200,2017914921,1975,1975,1975,1975,0
|
|
20231031,155100,2017914921,1975,1975,1975,1975,0
|
|
20231031,155000,2017914921,1975,1975,1975,1975,0
|
|
20231031,154900,2017914921,1975,1975,1975,1975,0
|
|
20231031,154800,2017914921,1975,1975,1975,1975,0
|
|
20231031,154700,2017914921,1975,1975,1975,1975,0
|
|
20231031,154600,2017914921,1975,1975,1975,1975,0
|
|
20231031,154500,2017914921,1975,1975,1975,1975,0
|
|
20231031,154400,2017914921,1975,1975,1975,1975,0
|
|
20231031,154300,2017914921,1975,1975,1975,1975,0
|
|
20231031,154200,2017914921,1975,1975,1975,1975,0
|
|
20231031,154100,2017914921,1975,1975,1975,1975,0
|
|
20231031,154000,2017914921,1975,1975,1975,1975,0
|
|
20231031,153900,2017914921,1975,1975,1975,1975,0
|
|
20231031,153800,2017914921,1975,1975,1975,1975,0
|
|
20231031,153700,2017914921,1975,1975,1975,1975,0
|
|
20231031,153600,2017914921,1975,1975,1975,1975,0
|
|
20231031,153500,2017914921,1975,1975,1975,1975,0
|
|
20231031,153400,2017914921,1975,1975,1975,1975,0
|
|
20231031,153300,2017914921,1975,1975,1975,1975,0
|
|
20231031,153200,2017914921,1975,1975,1975,1975,0
|
|
20231031,153100,2017914921,1975,1975,1975,1975,0
|
|
20231031,153000,2017914921,1975,1975,1975,1975,16068
|
|
20231031,152900,1986180621,1970,1970,1970,1970,0
|
|
20231031,152800,1986180621,1970,1970,1970,1970,0
|
|
20231031,152700,1986180621,1970,1970,1970,1970,0
|
|
20231031,152600,1986180621,1970,1970,1970,1970,0
|
|
20231031,152500,1986180621,1970,1970,1970,1970,0
|
|
20231031,152400,1986180621,1970,1970,1970,1970,0
|
|
20231031,152300,1986180621,1970,1970,1970,1970,0
|
|
20231031,152200,1986180621,1970,1970,1970,1970,0
|
|
20231031,152100,1986180621,1970,1970,1970,1970,0
|
|
20231031,152000,1986180621,1970,1970,1970,1970,0
|
|
20231031,151900,1986180621,1970,1974,1974,1965,14947
|
|
20231031,151800,1956737769,1982,1983,1984,1972,2976
|
|
20231031,151700,1950855576,1985,1974,1985,1972,12338
|
|
20231031,151600,1926499773,1973,1979,1985,1973,19188
|
|
20231031,151500,1888577016,1985,1986,1986,1979,4742
|
|
20231031,151400,1879176717,1986,1984,1986,1978,1288
|
|
20231031,151300,1876619729,1985,1978,1985,1978,1211
|
|
20231031,151200,1874222211,1977,1978,1978,1976,2437
|
|
20231031,151100,1869404163,1977,1987,1988,1972,2010
|
|
20231031,151000,1865411546,1970,1969,1990,1969,288
|
|
20231031,150900,1864844210,1976,1991,1993,1970,14255
|
|
20231031,150800,1836686985,1976,1980,1980,1976,6362
|
|
20231031,150700,1824095916,1994,1993,1995,1980,5496
|
|
20231031,150600,1813203227,1980,1991,1992,1976,36084
|
|
20231031,150500,1741652421,1992,2000,2000,1992,32373
|
|
20231031,150400,1677046587,1996,1996,1996,1996,458
|
|
20231031,150300,1676132419,1995,2000,2000,1995,11877
|
|
20231031,150200,1652424234,2000,2000,2000,2000,900
|
|
20231031,150100,1650624234,2000,2000,2005,2000,2517
|
|
20231031,150000,1645586989,2000,2000,2000,2000,0
|
|
20231031,145900,1645586989,2000,2000,2005,2000,4050
|
|
20231031,145800,1637486739,1994,1994,1995,1993,8516
|
|
20231031,145700,1620505615,1994,1999,1999,1993,14342
|
|
20231031,145600,1591890958,1999,2000,2000,1996,27022
|
|
20231031,145500,1537904062,2000,2000,2000,2000,0
|
|
20231031,145400,1537904062,2000,2000,2000,2000,0
|
|
20231031,145300,1537904062,2000,2010,2010,2000,2338
|
|
20231031,145200,1533225872,2005,2005,2005,2005,272
|
|
20231031,145100,1532680512,2005,2005,2005,2005,100
|
|
20231031,145000,1532480012,2000,2005,2005,2000,4120
|
|
20231031,144900,1524239912,2005,2010,2010,2005,1125
|
|
20231031,144800,1521983787,2010,2010,2010,2010,500
|
|
20231031,144700,1520978787,2000,2005,2005,2000,4859
|
|
20231031,144600,1511258992,2010,2010,2015,2010,1768
|
|
20231031,144500,1507703657,2015,2000,2015,2000,8010
|
|
20231031,144400,1491683547,2005,2005,2005,2005,3986
|
|
20231031,144300,1483691617,2005,2005,2005,2005,0
|
|
20231031,144200,1483691617,2005,2005,2005,2005,818
|
|
20231031,144100,1482051527,2005,2005,2005,2000,589
|
|
20231031,144000,1480872982,2005,2005,2005,2005,403
|
|
20231031,143900,1480064967,2000,2000,2000,2000,802
|
|
20231031,143800,1478460967,2000,2000,2000,2000,0
|
|
20231031,143700,1478460967,2000,2005,2005,2000,34409
|
|
20231031,143600,1409640927,2005,2010,2010,2005,10978
|
|
20231031,143500,1387593877,2010,2010,2010,2010,0
|
|
20231031,143400,1387593877,2010,2020,2020,2010,640
|
|
20231031,143300,1386307162,2010,2020,2020,2010,97
|
|
20231031,143200,1386112172,2020,2020,2020,2020,0
|
|
20231031,143100,1386112172,2020,2020,2020,2020,15
|
|
20231031,143000,1386081872,2020,2020,2020,2020,0
|
|
20231031,142900,1386081872,2020,2010,2020,2010,2201
|
|
20231031,142800,1381657852,2015,2020,2020,2010,766
|
|
20231031,142700,1380118132,2015,2010,2015,2010,60
|
|
20231031,142600,1379997432,2010,2015,2015,2010,1253
|
|
20231031,142500,1377473037,2025,2025,2025,2025,1
|
|
20231031,142400,1377471012,2010,2015,2015,2010,250
|
|
20231031,142300,1376967917,2035,2035,2035,2035,0
|
|
20231031,142200,1376967917,2035,2035,2035,2035,0
|
|
20231031,142100,1376967917,2035,2035,2035,2035,0
|
|
20231031,142000,1376967917,2035,2035,2035,2035,2
|
|
20231031,141900,1376963847,2020,2020,2020,2020,1324
|
|
20231031,141800,1374289367,2020,2020,2020,2020,0
|
|
20231031,141700,1374289367,2020,2020,2020,2020,1000
|
|
20231031,141600,1372269367,2020,2020,2020,2020,168
|
|
20231031,141500,1371930007,2020,2020,2020,2020,0
|
|
20231031,141400,1371930007,2020,2010,2020,2010,10017
|
|
20231031,141300,1351795667,2005,2000,2005,2000,11845
|
|
20231031,141200,1328051442,2000,2005,2005,2000,23312
|
|
20231031,141100,1281422442,2000,2005,2005,2000,16768
|
|
20231031,141000,1247866522,2005,2015,2015,2005,20362
|
|
20231031,140900,1207013287,2020,2020,2020,2020,0
|
|
20231031,140800,1207013287,2020,2020,2020,2020,0
|
|
20231031,140700,1207013287,2020,2020,2020,2020,202
|
|
20231031,140600,1206605247,2020,2020,2020,2020,110
|
|
20231031,140500,1206383047,2020,2020,2020,2020,72
|
|
20231031,140400,1206237607,2020,2020,2020,2020,567
|
|
20231031,140300,1205092267,2020,2020,2020,2020,0
|
|
20231031,140200,1205092267,2020,2020,2020,2020,500
|
|
20231031,140100,1204082267,2020,2020,2020,2020,1014
|
|
20231031,140000,1202033987,2020,2025,2025,2020,1082
|
|
20231031,135900,1199847867,2030,2030,2030,2030,1000
|
|
20231031,135800,1197817867,2030,2030,2030,2030,0
|
|
20231031,135700,1197817867,2030,2030,2030,2030,0
|
|
20231031,135600,1197817867,2030,2030,2030,2030,17
|
|
20231031,135500,1197783357,2030,2030,2030,2030,1000
|
|
20231031,135400,1195753357,2030,2030,2030,2030,0
|
|
20231031,135300,1195753357,2030,2030,2030,2030,0
|
|
20231031,135200,1195753357,2030,2030,2030,2030,10000
|
|
20231031,135100,1175453357,2030,2030,2030,2030,10001
|
|
20231031,135000,1155151327,2005,2020,2020,2005,27130
|
|
20231031,134900,1100620887,2015,2030,2030,2015,15186
|
|
20231031,134800,1069977847,2045,2045,2045,2045,0
|
|
20231031,134700,1069977847,2045,2045,2045,2045,0
|
|
20231031,134600,1069977847,2045,2045,2045,2045,0
|
|
20231031,134500,1069977847,2045,2045,2045,2045,114
|
|
20231031,134400,1069744717,2045,2025,2045,2025,501
|
|
20231031,134300,1068730172,2040,2025,2040,2025,1000
|
|
20231031,134200,1066697672,2025,2025,2025,2025,0
|
|
20231031,134100,1066697672,2025,2040,2040,2025,6500
|
|
20231031,134000,1053518752,2050,2050,2050,2050,52
|
|
20231031,133900,1053412152,2050,2050,2050,2050,0
|
|
20231031,133800,1053412152,2050,2050,2050,2050,0
|
|
20231031,133700,1053412152,2050,2050,2050,2050,0
|
|
20231031,133600,1053412152,2050,2050,2050,2050,0
|
|
20231031,133500,1053412152,2050,2050,2050,2050,0
|
|
20231031,133400,1053412152,2050,2050,2050,2050,0
|
|
20231031,133300,1053412152,2050,2050,2050,2050,0
|
|
20231031,133200,1053412152,2050,2050,2050,2050,6
|
|
20231031,133100,1053399852,2060,2060,2060,2060,0
|
|
20231031,133000,1053399852,2060,2060,2060,2060,0
|
|
20231031,132900,1053399852,2060,2060,2060,2060,0
|
|
20231031,132800,1053399852,2060,2060,2060,2060,0
|
|
20231031,132700,1053399852,2060,2060,2060,2060,0
|
|
20231031,132600,1053399852,2060,2060,2060,2060,0
|
|
20231031,132500,1053399852,2060,2060,2060,2060,0
|
|
20231031,132400,1053399852,2060,2060,2060,2060,0
|
|
20231031,132300,1053399852,2060,2060,2060,2060,0
|
|
20231031,132200,1053399852,2060,2060,2060,2060,5
|
|
20231031,132100,1053389552,2060,2060,2060,2060,0
|
|
20231031,132000,1053389552,2060,2060,2060,2060,5
|
|
20231031,131900,1053379252,2060,2060,2060,2060,21
|
|
20231031,131800,1053335992,2060,2045,2060,2045,10500
|
|
20231031,131700,1031809252,2045,2045,2045,2045,1
|
|
20231031,131600,1031807207,2030,2030,2030,2030,0
|
|
20231031,131500,1031807207,2030,2030,2030,2030,0
|
|
20231031,131400,1031807207,2030,2030,2030,2030,0
|
|
20231031,131300,1031807207,2030,2030,2030,2030,1050
|
|
20231031,131200,1029675707,2025,2025,2025,2025,0
|
|
20231031,131100,1029675707,2025,2040,2040,2025,10000
|
|
20231031,131000,1009377942,2050,2050,2050,2050,0
|
|
20231031,130900,1009377942,2050,2050,2050,2050,0
|
|
20231031,130800,1009377942,2050,2050,2050,2050,0
|
|
20231031,130700,1009377942,2050,2050,2050,2050,0
|
|
20231031,130600,1009377942,2050,2050,2050,2050,0
|
|
20231031,130500,1009377942,2050,2050,2050,2050,0
|
|
20231031,130400,1009377942,2050,2050,2050,2050,0
|
|
20231031,130300,1009377942,2050,2050,2050,2050,0
|
|
20231031,130200,1009377942,2050,2050,2050,2050,0
|
|
20231031,130100,1009377942,2050,2050,2050,2050,0
|
|
20231031,130000,1009377942,2050,2050,2050,2050,11
|
|
20231031,125900,1009355392,2050,2050,2050,2050,0
|
|
20231031,125800,1009355392,2050,2050,2050,2050,0
|
|
20231031,125700,1009355392,2050,2050,2050,2050,50
|
|
20231031,125600,1009252892,2050,2050,2050,2050,1
|
|
20231031,125500,1009250842,2050,2050,2050,2040,533
|
|
20231031,125400,1008163432,2050,2050,2050,2050,0
|
|
20231031,125300,1008163432,2050,2050,2050,2050,1
|
|
20231031,125200,1008161382,2035,2050,2050,2035,501
|
|
20231031,125100,1007141832,2035,2035,2035,2035,0
|
|
20231031,125000,1007141832,2035,2040,2040,2035,1782
|
|
20231031,124900,1003509052,2040,2060,2060,2040,19
|
|
20231031,124800,1003470272,2060,2045,2060,2045,1467
|
|
20231031,124700,1000455392,2070,2070,2070,2070,0
|
|
20231031,124600,1000455392,2070,2050,2070,2050,10000
|
|
20231031,124500,979811497,2050,2055,2055,2050,3200
|
|
20231031,124400,973245502,2055,2055,2055,2055,80
|
|
20231031,124300,973081102,2055,2035,2055,2035,10050
|
|
20231031,124200,952556752,2035,2035,2035,2035,0
|
|
20231031,124100,952556752,2035,2035,2035,2035,108
|
|
20231031,124000,952336972,2035,2035,2035,2035,0
|
|
20231031,123900,952336972,2035,2035,2035,2035,0
|
|
20231031,123800,952336972,2035,2035,2035,2035,116
|
|
20231031,123700,952100912,2040,2040,2040,2040,1
|
|
20231031,123600,952098872,2035,2035,2035,2035,384
|
|
20231031,123500,951317432,2040,2040,2040,2040,100
|
|
20231031,123400,951113432,2040,2040,2040,2040,1
|
|
20231031,123300,951111392,2035,2035,2035,2035,0
|
|
20231031,123200,951111392,2035,2035,2035,2035,0
|
|
20231031,123100,951111392,2035,2035,2035,2035,450
|
|
20231031,123000,950195642,2030,2030,2030,2030,0
|
|
20231031,122900,950195642,2030,2030,2030,2030,7898
|
|
20231031,122800,934162702,2025,2025,2025,2025,500
|
|
20231031,122700,933150202,2030,2030,2030,2030,100
|
|
20231031,122600,932947202,2025,2025,2025,2025,0
|
|
20231031,122500,932947202,2025,2025,2025,2025,0
|
|
20231031,122400,932947202,2025,2025,2025,2025,0
|
|
20231031,122300,932947202,2025,2025,2025,2025,0
|
|
20231031,122200,932947202,2025,2025,2025,2025,0
|
|
20231031,122100,932947202,2025,2025,2025,2025,0
|
|
20231031,122000,932947202,2025,2025,2025,2025,21
|
|
20231031,121900,932904677,2025,2025,2025,2025,1000
|
|
20231031,121800,930879677,2025,2025,2025,2025,0
|
|
20231031,121700,930879677,2025,2025,2025,2025,0
|
|
20231031,121600,930879677,2025,2025,2025,2025,0
|
|
20231031,121500,930879677,2025,2025,2025,2025,0
|
|
20231031,121400,930879677,2025,2020,2025,2020,2250
|
|
20231031,121300,926324787,2025,2020,2025,2020,501
|
|
20231031,121200,925310832,2020,2015,2020,2015,401
|
|
20231031,121100,924502812,2020,2020,2020,2020,0
|
|
20231031,121000,924502812,2020,2015,2020,2015,2482
|
|
20231031,120900,919489177,2015,2015,2015,2015,0
|
|
20231031,120800,919489177,2015,2015,2015,2015,0
|
|
20231031,120700,919489177,2015,2015,2015,2015,58
|
|
20231031,120600,919372307,2015,2010,2015,2010,566
|
|
20231031,120500,918234147,2020,2015,2020,2015,3981
|
|
20231031,120400,910200027,2015,2020,2020,2015,2227
|
|
20231031,120300,905712122,2020,2020,2020,2020,57
|
|
20231031,120200,905596982,2020,2025,2025,2020,300
|
|
20231031,120100,904989982,2020,2020,2020,2020,550
|
|
20231031,120000,903878982,2015,2015,2015,2015,0
|
|
20231031,115900,903878982,2015,2015,2015,2015,1
|
|
20231031,115800,903876967,2020,2020,2020,2020,78
|
|
20231031,115700,903719407,2010,2010,2010,2010,1
|
|
20231031,115600,903717397,2010,2020,2020,2010,1523
|
|
20231031,115500,900649707,2010,2010,2010,2010,0
|
|
20231031,115400,900649707,2010,2010,2010,2010,5
|
|
20231031,115300,900639657,2020,2020,2020,2010,5752
|
|
20231031,115200,889020627,2015,2015,2015,2015,39
|
|
20231031,115100,888942042,2020,2005,2020,2005,3359
|
|
20231031,115000,882195872,2010,2005,2010,1999,13357
|
|
20231031,114900,855471650,2000,2015,2015,2000,9060
|
|
20231031,114800,837344840,2015,2020,2020,2000,75946
|
|
20231031,114700,685159290,2025,2025,2025,2020,1693
|
|
20231031,114600,681739340,2025,2025,2030,2025,561
|
|
20231031,114500,680603240,2025,2030,2030,2025,630
|
|
20231031,114400,679324790,2035,2035,2035,2035,106
|
|
20231031,114300,679109080,2035,2035,2035,2035,0
|
|
20231031,114200,679109080,2035,2030,2035,2030,9882
|
|
20231031,114100,659047655,2030,2045,2045,2005,84604
|
|
20231031,114000,488033060,2045,2050,2050,2045,2283
|
|
20231031,113900,483363820,2050,2050,2050,2050,200
|
|
20231031,113800,482953820,2045,2050,2050,2045,2424
|
|
20231031,113700,477985045,2050,2050,2050,2050,0
|
|
20231031,113600,477985045,2050,2050,2050,2050,0
|
|
20231031,113500,477985045,2050,2050,2050,2050,2159
|
|
20231031,113400,473559095,2055,2055,2055,2055,0
|
|
20231031,113300,473559095,2055,2055,2055,2055,384
|
|
20231031,113200,472769975,2055,2055,2055,2055,0
|
|
20231031,113100,472769975,2055,2055,2055,2055,0
|
|
20231031,113000,472769975,2055,2055,2055,2055,0
|
|
20231031,112900,472769975,2055,2055,2055,2055,267
|
|
20231031,112800,472221290,2070,2070,2070,2070,50
|
|
20231031,112700,472117790,2070,2070,2070,2070,10
|
|
20231031,112600,472097090,2070,2065,2070,2065,10
|
|
20231031,112500,472076435,2070,2070,2070,2070,0
|
|
20231031,112400,472076435,2070,2070,2070,2070,0
|
|
20231031,112300,472076435,2070,2070,2070,2070,0
|
|
20231031,112200,472076435,2070,2070,2070,2070,0
|
|
20231031,112100,472076435,2070,2070,2070,2070,0
|
|
20231031,112000,472076435,2070,2070,2070,2070,1
|
|
20231031,111900,472074365,2065,2065,2065,2065,9
|
|
20231031,111800,472055780,2065,2065,2065,2065,0
|
|
20231031,111700,472055780,2065,2065,2065,2065,0
|
|
20231031,111600,472055780,2065,2065,2065,2065,0
|
|
20231031,111500,472055780,2065,2060,2065,2060,246
|
|
20231031,111400,471548015,2065,2065,2065,2065,0
|
|
20231031,111300,471548015,2065,2065,2065,2065,48
|
|
20231031,111200,471448895,2065,2060,2065,2060,1200
|
|
20231031,111100,468971100,2065,2065,2065,2065,0
|
|
20231031,111000,468971100,2065,2050,2065,2050,1125
|
|
20231031,110900,466664700,2050,2050,2050,2050,0
|
|
20231031,110800,466664700,2050,2050,2050,2050,0
|
|
20231031,110700,466664700,2050,2050,2050,2050,2000
|
|
20231031,110600,462564700,2055,2060,2060,2055,1042
|
|
20231031,110500,460420755,2060,2045,2065,2045,503
|
|
20231031,110400,459392065,2045,2045,2045,2045,100
|
|
20231031,110300,459187565,2040,2070,2070,2025,63056
|
|
20231031,110200,330243765,2070,2070,2070,2070,0
|
|
20231031,110100,330243765,2070,2070,2070,2070,0
|
|
20231031,110000,330243765,2070,2085,2085,2070,6115
|
|
20231031,105900,317555245,2085,2080,2085,2075,3109
|
|
20231031,105800,311088400,2080,2080,2080,2080,0
|
|
20231031,105700,311088400,2080,2080,2080,2080,0
|
|
20231031,105600,311088400,2080,2080,2080,2080,500
|
|
20231031,105500,310048400,2080,2080,2080,2080,0
|
|
20231031,105400,310048400,2080,2080,2080,2080,0
|
|
20231031,105300,310048400,2080,2080,2080,2080,0
|
|
20231031,105200,310048400,2080,2080,2080,2080,2000
|
|
20231031,105100,305888400,2085,2085,2085,2085,1
|
|
20231031,105000,305886315,2085,2085,2085,2085,0
|
|
20231031,104900,305886315,2085,2080,2085,2080,1129
|
|
20231031,104800,303537990,2080,2080,2080,2080,0
|
|
20231031,104700,303537990,2080,2080,2080,2080,0
|
|
20231031,104600,303537990,2080,2080,2080,2080,0
|
|
20231031,104500,303537990,2080,2080,2080,2080,50
|
|
20231031,104400,303433990,2075,2075,2075,2075,0
|
|
20231031,104300,303433990,2075,2075,2075,2075,0
|
|
20231031,104200,303433990,2075,2075,2075,2075,893
|
|
20231031,104100,301581015,2075,2080,2080,2075,510
|
|
20231031,104000,300520265,2075,2075,2075,2075,500
|
|
20231031,103900,299482765,2075,2080,2080,2075,2000
|
|
20231031,103800,295330265,2075,2075,2075,2075,500
|
|
20231031,103700,294292765,2080,2080,2080,2080,116
|
|
20231031,103600,294051485,2080,2080,2080,2080,0
|
|
20231031,103500,294051485,2080,2080,2080,2080,0
|
|
20231031,103400,294051485,2080,2080,2080,2080,30
|
|
20231031,103300,293989085,2080,2080,2080,2080,2
|
|
20231031,103200,293984925,2070,2070,2070,2070,0
|
|
20231031,103100,293984925,2070,2070,2070,2070,10162
|
|
20231031,103000,272949585,2070,2070,2070,2070,16
|
|
20231031,102900,272916465,2070,2070,2070,2070,0
|
|
20231031,102800,272916465,2070,2070,2070,2070,570
|
|
20231031,102700,271736565,2070,2070,2070,2070,580
|
|
20231031,102600,270535965,2070,2080,2080,2070,3452
|
|
20231031,102500,263389815,2070,2070,2070,2070,0
|
|
20231031,102400,263389815,2070,2070,2070,2070,0
|
|
20231031,102300,263389815,2070,2070,2070,2070,504
|
|
20231031,102200,262346535,2085,2085,2085,2085,41
|
|
20231031,102100,262261050,2090,2090,2090,2090,2393
|
|
20231031,102000,257259680,2070,2070,2070,2070,3000
|
|
20231031,101900,251049680,2070,2070,2070,2070,2000
|
|
20231031,101800,246909680,2070,2070,2070,2070,0
|
|
20231031,101700,246909680,2070,2080,2080,2070,2252
|
|
20231031,101600,242239190,2075,2080,2080,2075,249
|
|
20231031,101500,241721285,2080,2080,2080,2080,0
|
|
20231031,101400,241721285,2080,2080,2080,2080,247
|
|
20231031,101300,241207525,2080,2080,2080,2080,644
|
|
20231031,101200,239868005,2080,2090,2090,2080,4036
|
|
20231031,101100,231467015,2105,2095,2105,2095,200
|
|
20231031,101000,231047070,2090,2095,2095,2090,102
|
|
20231031,100900,230833885,2090,2085,2090,2080,93
|
|
20231031,100800,230639895,2080,2080,2080,2080,0
|
|
20231031,100700,230639895,2080,2075,2080,2075,743
|
|
20231031,100600,229094955,2075,2075,2075,2075,630
|
|
20231031,100500,227787705,2075,2075,2075,2075,100
|
|
20231031,100400,227580205,2070,2070,2070,2070,0
|
|
20231031,100300,227580205,2070,2070,2070,2070,0
|
|
20231031,100200,227580205,2070,2080,2080,2070,16994
|
|
20231031,100100,192319975,2085,2090,2090,2085,385
|
|
20231031,100000,191517240,2090,2090,2090,2090,0
|
|
20231031,095900,191517240,2090,2090,2090,2090,4
|
|
20231031,095800,191508880,2085,2085,2085,2080,912
|
|
20231031,095700,189607860,2085,2090,2090,2085,3192
|
|
20231031,095600,182952520,2090,2085,2090,2085,260
|
|
20231031,095500,182409920,2090,2090,2090,2085,6881
|
|
20231031,095400,168061380,2085,2095,2095,2085,5772
|
|
20231031,095300,155989625,2100,2100,2100,2100,86
|
|
20231031,095200,155809025,2100,2100,2100,2100,14
|
|
20231031,095100,155779625,2100,2100,2100,2100,300
|
|
20231031,095000,155149625,2100,2095,2100,2095,207
|
|
20231031,094900,154715030,2095,2095,2095,2095,0
|
|
20231031,094800,154715030,2095,2095,2095,2095,1
|
|
20231031,094700,154712935,2095,2095,2095,2095,800
|
|
20231031,094600,153036935,2090,2090,2090,2090,571
|
|
20231031,094500,151843545,2090,2095,2095,2085,3821
|
|
20231031,094400,143860945,2095,2100,2100,2095,7607
|
|
20231031,094300,127901245,2105,2105,2105,2105,819
|
|
20231031,094200,126177250,2105,2105,2105,2105,2391
|
|
20231031,094100,121144195,2105,2105,2105,2105,13
|
|
20231031,094000,121116830,2105,2105,2110,2100,735
|
|
20231031,093900,119569680,2110,2110,2110,2110,5
|
|
20231031,093800,119559130,2110,2110,2115,2105,1204
|
|
20231031,093700,117018765,2100,2110,2115,2100,2689
|
|
20231031,093600,111358235,2115,2105,2120,2105,1019
|
|
20231031,093500,109213045,2105,2110,2120,2105,1292
|
|
20231031,093400,106486960,2110,2120,2120,2110,4479
|
|
20231031,093300,97018935,2115,2125,2125,2115,3827
|
|
20231031,093200,88905635,2125,2125,2125,2125,230
|
|
20231031,093100,88416885,2120,2120,2120,2120,190
|
|
20231031,093000,88014085,2120,2120,2120,2120,50
|
|
20231031,092900,87908085,2125,2125,2125,2125,0
|
|
20231031,092800,87908085,2125,2125,2125,2125,190
|
|
20231031,092700,87504335,2125,2125,2125,2125,0
|
|
20231031,092600,87504335,2125,2125,2125,2125,245
|
|
20231031,092500,86983710,2130,2130,2130,2130,24
|
|
20231031,092400,86932590,2130,2130,2130,2130,500
|
|
20231031,092300,85867590,2130,2130,2130,2130,2347
|
|
20231031,092200,80868480,2130,2120,2130,2120,915
|
|
20231031,092100,78923480,2120,2120,2120,2120,5047
|
|
20231031,092000,68223840,2130,2125,2130,2120,301
|
|
20231031,091900,67585655,2125,2125,2125,2125,1
|
|
20231031,091800,67583530,2125,2125,2125,2125,19
|
|
20231031,091700,67543155,2125,2125,2125,2125,3280
|
|
20231031,091600,60573155,2125,2125,2125,2125,800
|
|
20231031,091500,58873155,2130,2130,2130,2130,957
|
|
20231031,091400,56834745,2130,2130,2130,2130,1436
|
|
20231031,091300,53776065,2130,2135,2140,2130,2429
|
|
20231031,091200,48594060,2140,2140,2140,2140,501
|
|
20231031,091100,47521920,2140,2140,2140,2140,0
|
|
20231031,091000,47521920,2140,2140,2140,2140,90
|
|
20231031,090900,47329320,2140,2140,2140,2140,3178
|
|
20231031,090800,40528400,2130,2130,2130,2130,4876
|
|
20231031,090700,30142520,2130,2140,2140,2130,6829
|
|
20231031,090600,15565670,2145,2145,2150,2145,2046
|
|
20231031,090500,11176985,2150,2150,2150,2150,1000
|
|
20231031,090400,9026985,2150,2150,2150,2150,1695
|
|
20231031,090300,5382735,2150,2160,2165,2150,892
|
|
20231031,090200,3464835,2150,2150,2150,2150,17
|
|
20231031,090100,3428285,2160,2165,2170,2160,194
|
|
20231031,090000,3008130,2170,2170,2170,2140,1392
|