679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,201600,436495520,3235,3235,3235,3235,6421
|
|
20231031,201500,436495520,3235,3235,3235,3235,0
|
|
20231031,201400,436495520,3235,3235,3235,3235,0
|
|
20231031,201300,436495520,3235,3235,3235,3235,0
|
|
20231031,201200,436495520,3235,3235,3235,3235,0
|
|
20231031,201100,436495520,3235,3235,3235,3235,0
|
|
20231031,201000,436495520,3235,3235,3235,3235,0
|
|
20231031,200900,436495520,3235,3235,3235,3235,0
|
|
20231031,200800,436495520,3235,3235,3235,3235,0
|
|
20231031,200700,436495520,3235,3235,3235,3235,0
|
|
20231031,200600,436495520,3235,3235,3235,3235,0
|
|
20231031,200500,436495520,3235,3235,3235,3235,0
|
|
20231031,200400,436495520,3235,3235,3235,3235,0
|
|
20231031,200300,436495520,3235,3235,3235,3235,0
|
|
20231031,200200,436495520,3235,3235,3235,3235,0
|
|
20231031,200100,436495520,3235,3235,3235,3235,0
|
|
20231031,200000,436495520,3235,3235,3235,3235,0
|
|
20231031,195900,436495520,3235,3235,3235,3235,0
|
|
20231031,195800,436495520,3235,3235,3235,3235,0
|
|
20231031,195700,436495520,3235,3235,3235,3235,0
|
|
20231031,195600,436495520,3235,3235,3235,3235,0
|
|
20231031,195500,436495520,3235,3235,3235,3235,0
|
|
20231031,195400,436495520,3235,3235,3235,3235,0
|
|
20231031,195300,436495520,3235,3235,3235,3235,0
|
|
20231031,195200,436495520,3235,3235,3235,3235,0
|
|
20231031,195100,436495520,3235,3235,3235,3235,0
|
|
20231031,195000,436495520,3235,3235,3235,3235,0
|
|
20231031,194900,436495520,3235,3235,3235,3235,0
|
|
20231031,194800,436495520,3235,3235,3235,3235,0
|
|
20231031,194700,436495520,3235,3235,3235,3235,0
|
|
20231031,194600,436495520,3235,3235,3235,3235,6421
|
|
20231031,194500,436495520,3235,3235,3235,3235,0
|
|
20231031,194400,436495520,3235,3235,3235,3235,0
|
|
20231031,194300,436495520,3235,3235,3235,3235,0
|
|
20231031,194200,436495520,3235,3235,3235,3235,0
|
|
20231031,194100,436495520,3235,3235,3235,3235,0
|
|
20231031,194000,436495520,3235,3235,3235,3235,0
|
|
20231031,193900,436495520,3235,3235,3235,3235,0
|
|
20231031,193800,436495520,3235,3235,3235,3235,0
|
|
20231031,193700,436495520,3235,3235,3235,3235,0
|
|
20231031,193600,436495520,3235,3235,3235,3235,0
|
|
20231031,193500,436495520,3235,3235,3235,3235,0
|
|
20231031,193400,436495520,3235,3235,3235,3235,0
|
|
20231031,193300,436495520,3235,3235,3235,3235,0
|
|
20231031,193200,436495520,3235,3235,3235,3235,0
|
|
20231031,193100,436495520,3235,3235,3235,3235,0
|
|
20231031,193000,436495520,3235,3235,3235,3235,0
|
|
20231031,192900,436495520,3235,3235,3235,3235,0
|
|
20231031,192800,436495520,3235,3235,3235,3235,0
|
|
20231031,192700,436495520,3235,3235,3235,3235,0
|
|
20231031,192600,436495520,3235,3235,3235,3235,0
|
|
20231031,192500,436495520,3235,3235,3235,3235,0
|
|
20231031,192400,436495520,3235,3235,3235,3235,0
|
|
20231031,192300,436495520,3235,3235,3235,3235,0
|
|
20231031,192200,436495520,3235,3235,3235,3235,0
|
|
20231031,192100,436495520,3235,3235,3235,3235,0
|
|
20231031,192000,436495520,3235,3235,3235,3235,0
|
|
20231031,191900,436495520,3235,3235,3235,3235,0
|
|
20231031,191800,436495520,3235,3235,3235,3235,0
|
|
20231031,191700,436495520,3235,3235,3235,3235,0
|
|
20231031,191600,436495520,3235,3235,3235,3235,6421
|
|
20231031,191500,436495520,3235,3235,3235,3235,0
|
|
20231031,191400,436495520,3235,3235,3235,3235,0
|
|
20231031,191300,436495520,3235,3235,3235,3235,0
|
|
20231031,191200,436495520,3235,3235,3235,3235,0
|
|
20231031,191100,436495520,3235,3235,3235,3235,0
|
|
20231031,191000,436495520,3235,3235,3235,3235,0
|
|
20231031,190900,436495520,3235,3235,3235,3235,0
|
|
20231031,190800,436495520,3235,3235,3235,3235,0
|
|
20231031,190700,436495520,3235,3235,3235,3235,0
|
|
20231031,190600,436495520,3235,3235,3235,3235,0
|
|
20231031,190500,436495520,3235,3235,3235,3235,0
|
|
20231031,190400,436495520,3235,3235,3235,3235,0
|
|
20231031,190300,436495520,3235,3235,3235,3235,0
|
|
20231031,190200,436495520,3235,3235,3235,3235,0
|
|
20231031,190100,436495520,3235,3235,3235,3235,0
|
|
20231031,190000,436495520,3235,3235,3235,3235,0
|
|
20231031,185900,436495520,3235,3235,3235,3235,0
|
|
20231031,185800,436495520,3235,3235,3235,3235,0
|
|
20231031,185700,436495520,3235,3235,3235,3235,0
|
|
20231031,185600,436495520,3235,3235,3235,3235,0
|
|
20231031,185500,436495520,3235,3235,3235,3235,0
|
|
20231031,185400,436495520,3235,3235,3235,3235,0
|
|
20231031,185300,436495520,3235,3235,3235,3235,0
|
|
20231031,185200,436495520,3235,3235,3235,3235,0
|
|
20231031,185100,436495520,3235,3235,3235,3235,0
|
|
20231031,185000,436495520,3235,3235,3235,3235,0
|
|
20231031,184900,436495520,3235,3235,3235,3235,0
|
|
20231031,184800,436495520,3235,3235,3235,3235,0
|
|
20231031,184700,436495520,3235,3235,3235,3235,0
|
|
20231031,184600,436495520,3235,3235,3235,3235,6421
|
|
20231031,184500,436495520,3235,3235,3235,3235,0
|
|
20231031,184400,436495520,3235,3235,3235,3235,0
|
|
20231031,184300,436495520,3235,3235,3235,3235,0
|
|
20231031,184200,436495520,3235,3235,3235,3235,0
|
|
20231031,184100,436495520,3235,3235,3235,3235,0
|
|
20231031,184000,436495520,3235,3235,3235,3235,0
|
|
20231031,183900,436495520,3235,3235,3235,3235,0
|
|
20231031,183800,436495520,3235,3235,3235,3235,0
|
|
20231031,183700,436495520,3235,3235,3235,3235,0
|
|
20231031,183600,436495520,3235,3235,3235,3235,0
|
|
20231031,183500,436495520,3235,3235,3235,3235,0
|
|
20231031,183400,436495520,3235,3235,3235,3235,0
|
|
20231031,183300,436495520,3235,3235,3235,3235,0
|
|
20231031,183200,436495520,3235,3235,3235,3235,0
|
|
20231031,183100,436495520,3235,3235,3235,3235,0
|
|
20231031,183000,436495520,3235,3235,3235,3235,0
|
|
20231031,182900,436495520,3235,3235,3235,3235,0
|
|
20231031,182800,436495520,3235,3235,3235,3235,0
|
|
20231031,182700,436495520,3235,3235,3235,3235,0
|
|
20231031,182600,436495520,3235,3235,3235,3235,0
|
|
20231031,182500,436495520,3235,3235,3235,3235,0
|
|
20231031,182400,436495520,3235,3235,3235,3235,0
|
|
20231031,182300,436495520,3235,3235,3235,3235,0
|
|
20231031,182200,436495520,3235,3235,3235,3235,0
|
|
20231031,182100,436495520,3235,3235,3235,3235,0
|
|
20231031,182000,436495520,3235,3235,3235,3235,0
|
|
20231031,181900,436495520,3235,3235,3235,3235,0
|
|
20231031,181800,436495520,3235,3235,3235,3235,0
|
|
20231031,181700,436495520,3235,3235,3235,3235,0
|
|
20231031,181600,436495520,3235,3235,3235,3235,6421
|
|
20231031,181500,436495520,3235,3235,3235,3235,0
|
|
20231031,181400,436495520,3235,3235,3235,3235,0
|
|
20231031,181300,436495520,3235,3235,3235,3235,0
|
|
20231031,181200,436495520,3235,3235,3235,3235,0
|
|
20231031,181100,436495520,3235,3235,3235,3235,0
|
|
20231031,181000,436495520,3235,3235,3235,3235,0
|
|
20231031,180900,436495520,3235,3235,3235,3235,0
|
|
20231031,180800,436495520,3235,3235,3235,3235,0
|
|
20231031,180700,436495520,3235,3235,3235,3235,0
|
|
20231031,180600,436495520,3235,3235,3235,3235,0
|
|
20231031,180500,436495520,3235,3235,3235,3235,0
|
|
20231031,180400,436495520,3235,3235,3235,3235,0
|
|
20231031,180300,436495520,3235,3235,3235,3235,0
|
|
20231031,180200,436495520,3235,3235,3235,3235,0
|
|
20231031,180100,436495520,3235,3235,3235,3235,0
|
|
20231031,180000,436495520,3235,3235,3235,3235,0
|
|
20231031,175900,436495520,3235,3235,3235,3235,0
|
|
20231031,175800,436495520,3235,3235,3235,3235,0
|
|
20231031,175700,436495520,3235,3235,3235,3235,0
|
|
20231031,175600,436495520,3235,3235,3235,3235,0
|
|
20231031,175500,436495520,3235,3235,3235,3235,0
|
|
20231031,175400,436495520,3235,3235,3235,3235,0
|
|
20231031,175300,436495520,3235,3235,3235,3235,0
|
|
20231031,175200,436495520,3235,3235,3235,3235,0
|
|
20231031,175100,436495520,3235,3235,3235,3235,0
|
|
20231031,175000,436495520,3235,3235,3235,3235,0
|
|
20231031,174900,436495520,3235,3235,3235,3235,0
|
|
20231031,174800,436495520,3235,3235,3235,3235,0
|
|
20231031,174700,436495520,3235,3235,3235,3235,0
|
|
20231031,174600,436495520,3235,3235,3235,3235,6421
|
|
20231031,174500,436495520,3235,3235,3235,3235,0
|
|
20231031,174400,436495520,3235,3235,3235,3235,0
|
|
20231031,174300,436495520,3235,3235,3235,3235,0
|
|
20231031,174200,436495520,3235,3235,3235,3235,0
|
|
20231031,174100,436495520,3235,3235,3235,3235,0
|
|
20231031,174000,436495520,3235,3235,3235,3235,0
|
|
20231031,173900,436495520,3235,3235,3235,3235,0
|
|
20231031,173800,436495520,3235,3235,3235,3235,0
|
|
20231031,173700,436495520,3235,3235,3235,3235,0
|
|
20231031,173600,436495520,3235,3235,3235,3235,0
|
|
20231031,173500,436495520,3235,3235,3235,3235,0
|
|
20231031,173400,436495520,3235,3235,3235,3235,0
|
|
20231031,173300,436495520,3235,3235,3235,3235,0
|
|
20231031,173200,436495520,3235,3235,3235,3235,0
|
|
20231031,173100,436495520,3235,3235,3235,3235,0
|
|
20231031,173000,436495520,3235,3235,3235,3235,0
|
|
20231031,172900,436495520,3235,3235,3235,3235,0
|
|
20231031,172800,436495520,3235,3235,3235,3235,0
|
|
20231031,172700,436495520,3235,3235,3235,3235,0
|
|
20231031,172600,436495520,3235,3235,3235,3235,0
|
|
20231031,172500,436495520,3235,3235,3235,3235,0
|
|
20231031,172400,436495520,3235,3235,3235,3235,0
|
|
20231031,172300,436495520,3235,3235,3235,3235,0
|
|
20231031,172200,436495520,3235,3235,3235,3235,0
|
|
20231031,172100,436495520,3235,3235,3235,3235,0
|
|
20231031,172000,436495520,3235,3235,3235,3235,0
|
|
20231031,171900,436495520,3235,3235,3235,3235,0
|
|
20231031,171800,436495520,3235,3235,3235,3235,0
|
|
20231031,171700,436495520,3235,3235,3235,3235,0
|
|
20231031,171600,436495520,3235,3235,3235,3235,6421
|
|
20231031,171500,436495520,3235,3235,3235,3235,0
|
|
20231031,171400,436495520,3235,3235,3235,3235,0
|
|
20231031,171300,436495520,3235,3235,3235,3235,0
|
|
20231031,171200,436495520,3235,3235,3235,3235,0
|
|
20231031,171100,436495520,3235,3235,3235,3235,0
|
|
20231031,171000,436495520,3235,3235,3235,3235,0
|
|
20231031,170900,436495520,3235,3235,3235,3235,0
|
|
20231031,170800,436495520,3235,3235,3235,3235,0
|
|
20231031,170700,436495520,3235,3235,3235,3235,0
|
|
20231031,170600,436495520,3235,3235,3235,3235,0
|
|
20231031,170500,436495520,3235,3235,3235,3235,0
|
|
20231031,170400,436495520,3235,3235,3235,3235,0
|
|
20231031,170300,436495520,3235,3235,3235,3235,0
|
|
20231031,170200,436495520,3235,3235,3235,3235,0
|
|
20231031,170100,436495520,3235,3235,3235,3235,0
|
|
20231031,170000,436495520,3235,3235,3235,3235,0
|
|
20231031,165900,436495520,3235,3235,3235,3235,0
|
|
20231031,165800,436495520,3235,3235,3235,3235,0
|
|
20231031,165700,436495520,3235,3235,3235,3235,0
|
|
20231031,165600,436495520,3235,3235,3235,3235,0
|
|
20231031,165500,436495520,3235,3235,3235,3235,0
|
|
20231031,165400,436495520,3235,3235,3235,3235,0
|
|
20231031,165300,436495520,3235,3235,3235,3235,0
|
|
20231031,165200,436495520,3235,3235,3235,3235,0
|
|
20231031,165100,436495520,3235,3235,3235,3235,0
|
|
20231031,165000,436495520,3235,3235,3235,3235,0
|
|
20231031,164900,436495520,3235,3235,3235,3235,0
|
|
20231031,164800,436495520,3235,3235,3235,3235,0
|
|
20231031,164700,436495520,3235,3235,3235,3235,0
|
|
20231031,164600,436495520,3235,3235,3235,3235,6421
|
|
20231031,164500,436495520,3235,3235,3235,3235,0
|
|
20231031,164400,436495520,3235,3235,3235,3235,0
|
|
20231031,164300,436495520,3235,3235,3235,3235,0
|
|
20231031,164200,436495520,3235,3235,3235,3235,0
|
|
20231031,164100,436495520,3235,3235,3235,3235,0
|
|
20231031,164000,436495520,3235,3235,3235,3235,0
|
|
20231031,163900,436495520,3235,3235,3235,3235,0
|
|
20231031,163800,436495520,3235,3235,3235,3235,0
|
|
20231031,163700,436495520,3235,3235,3235,3235,0
|
|
20231031,163600,436495520,3235,3235,3235,3235,0
|
|
20231031,163500,436495520,3235,3235,3235,3235,0
|
|
20231031,163400,436495520,3235,3235,3235,3235,0
|
|
20231031,163300,436495520,3235,3235,3235,3235,0
|
|
20231031,163200,436495520,3235,3235,3235,3235,0
|
|
20231031,163100,436495520,3235,3235,3235,3235,0
|
|
20231031,163000,436495520,3235,3235,3235,3235,0
|
|
20231031,162900,436495520,3235,3235,3235,3235,0
|
|
20231031,162800,436495520,3235,3235,3235,3235,0
|
|
20231031,162700,436495520,3235,3235,3235,3235,0
|
|
20231031,162600,436495520,3235,3235,3235,3235,0
|
|
20231031,162500,436495520,3235,3235,3235,3235,0
|
|
20231031,162400,436495520,3235,3235,3235,3235,0
|
|
20231031,162300,436495520,3235,3235,3235,3235,0
|
|
20231031,162200,436495520,3235,3235,3235,3235,0
|
|
20231031,162100,436495520,3235,3235,3235,3235,0
|
|
20231031,162000,436495520,3235,3235,3235,3235,0
|
|
20231031,161900,436495520,3235,3235,3235,3235,0
|
|
20231031,161800,436495520,3235,3235,3235,3235,0
|
|
20231031,161700,436495520,3235,3235,3235,3235,0
|
|
20231031,161600,436495520,3235,3235,3235,3235,6421
|
|
20231031,161500,436495520,3235,3235,3235,3235,0
|
|
20231031,161400,436495520,3235,3235,3235,3235,0
|
|
20231031,161300,436495520,3235,3235,3235,3235,0
|
|
20231031,161200,436495520,3235,3235,3235,3235,0
|
|
20231031,161100,436495520,3235,3235,3235,3235,0
|
|
20231031,161000,436495520,3235,3235,3235,3235,0
|
|
20231031,160900,436495520,3235,3235,3235,3235,0
|
|
20231031,160800,436495520,3235,3235,3235,3235,0
|
|
20231031,160700,436495520,3235,3235,3235,3235,0
|
|
20231031,160600,436495520,3235,3235,3235,3235,0
|
|
20231031,160500,436495520,3235,3235,3235,3235,0
|
|
20231031,160400,436495520,3235,3235,3235,3235,0
|
|
20231031,160300,436495520,3235,3235,3235,3235,0
|
|
20231031,160200,436495520,3235,3235,3235,3235,0
|
|
20231031,160100,436495520,3235,3235,3235,3235,0
|
|
20231031,160000,436495520,3235,3235,3235,3235,0
|
|
20231031,155900,436495520,3235,3235,3235,3235,0
|
|
20231031,155800,436495520,3235,3235,3235,3235,0
|
|
20231031,155700,436495520,3235,3235,3235,3235,0
|
|
20231031,155600,436495520,3235,3235,3235,3235,0
|
|
20231031,155500,436495520,3235,3235,3235,3235,0
|
|
20231031,155400,436495520,3235,3235,3235,3235,0
|
|
20231031,155300,436495520,3235,3235,3235,3235,0
|
|
20231031,155200,436495520,3235,3235,3235,3235,0
|
|
20231031,155100,436495520,3235,3235,3235,3235,0
|
|
20231031,155000,436495520,3235,3235,3235,3235,0
|
|
20231031,154900,436495520,3235,3235,3235,3235,0
|
|
20231031,154800,436495520,3235,3235,3235,3235,0
|
|
20231031,154700,436495520,3235,3235,3235,3235,0
|
|
20231031,154600,436495520,3235,3235,3235,3235,6421
|
|
20231031,154500,436495520,3235,3235,3235,3235,0
|
|
20231031,154400,436495520,3235,3235,3235,3235,0
|
|
20231031,154300,436495520,3235,3235,3235,3235,0
|
|
20231031,154200,436495520,3235,3235,3235,3235,0
|
|
20231031,154100,436495520,3235,3235,3235,3235,0
|
|
20231031,154000,436495520,3235,3235,3235,3235,0
|
|
20231031,153900,436495520,3235,3235,3235,3235,0
|
|
20231031,153800,436495520,3235,3235,3235,3235,0
|
|
20231031,153700,436495520,3235,3235,3235,3235,0
|
|
20231031,153600,436495520,3235,3235,3235,3235,0
|
|
20231031,153500,436495520,3235,3235,3235,3235,0
|
|
20231031,153400,436495520,3235,3235,3235,3235,0
|
|
20231031,153300,436495520,3235,3235,3235,3235,0
|
|
20231031,153200,436495520,3235,3235,3235,3235,0
|
|
20231031,153100,436495520,3235,3235,3235,3235,0
|
|
20231031,153000,436495520,3235,3235,3235,3235,6421
|
|
20231031,152900,415723585,3250,3250,3250,3250,0
|
|
20231031,152800,415723585,3250,3250,3250,3250,0
|
|
20231031,152700,415723585,3250,3250,3250,3250,0
|
|
20231031,152600,415723585,3250,3250,3250,3250,0
|
|
20231031,152500,415723585,3250,3250,3250,3250,0
|
|
20231031,152400,415723585,3250,3250,3250,3250,0
|
|
20231031,152300,415723585,3250,3250,3250,3250,0
|
|
20231031,152200,415723585,3250,3250,3250,3250,0
|
|
20231031,152100,415723585,3250,3250,3250,3250,0
|
|
20231031,152000,415723585,3250,3250,3250,3250,0
|
|
20231031,151900,415723585,3250,3250,3250,3250,218
|
|
20231031,151800,415015085,3250,3255,3255,3250,1597
|
|
20231031,151700,409824335,3255,3250,3255,3250,17
|
|
20231031,151600,409769080,3250,3250,3250,3250,100
|
|
20231031,151500,409444080,3255,3250,3255,3250,2437
|
|
20231031,151400,401522645,3255,3250,3255,3245,163
|
|
20231031,151300,400993040,3250,3250,3250,3250,323
|
|
20231031,151200,399943290,3250,3250,3250,3250,500
|
|
20231031,151100,398318290,3250,3250,3250,3250,0
|
|
20231031,151000,398318290,3250,3250,3250,3250,50
|
|
20231031,150900,398155790,3250,3250,3250,3250,150
|
|
20231031,150800,397668290,3250,3250,3255,3250,128
|
|
20231031,150700,397252210,3250,3250,3255,3250,1226
|
|
20231031,150600,393267705,3250,3250,3250,3250,2
|
|
20231031,150500,393261205,3255,3250,3255,3250,11
|
|
20231031,150400,393225450,3255,3255,3255,3255,0
|
|
20231031,150300,393225450,3255,3255,3255,3255,0
|
|
20231031,150200,393225450,3255,3255,3255,3255,0
|
|
20231031,150100,393225450,3255,3255,3255,3255,0
|
|
20231031,150000,393225450,3255,3250,3255,3250,211
|
|
20231031,145900,392539695,3255,3250,3255,3250,239
|
|
20231031,145800,391761805,3250,3250,3250,3250,2693
|
|
20231031,145700,383009555,3250,3250,3250,3250,0
|
|
20231031,145600,383009555,3250,3250,3250,3250,0
|
|
20231031,145500,383009555,3250,3250,3250,3250,1
|
|
20231031,145400,383006305,3250,3250,3250,3250,0
|
|
20231031,145300,383006305,3250,3250,3250,3250,41
|
|
20231031,145200,382873055,3250,3250,3250,3250,2
|
|
20231031,145100,382866555,3250,3250,3250,3250,10
|
|
20231031,145000,382834055,3250,3250,3250,3250,0
|
|
20231031,144900,382834055,3250,3245,3250,3245,1440
|
|
20231031,144800,378161220,3245,3245,3245,3245,1
|
|
20231031,144700,378157975,3245,3245,3245,3245,5
|
|
20231031,144600,378141750,3245,3245,3245,3245,4
|
|
20231031,144500,378128770,3245,3245,3245,3245,0
|
|
20231031,144400,378128770,3245,3240,3245,3240,1055
|
|
20231031,144300,374710535,3240,3240,3240,3235,52
|
|
20231031,144200,374542305,3235,3235,3235,3235,0
|
|
20231031,144100,374542305,3235,3235,3235,3235,0
|
|
20231031,144000,374542305,3235,3235,3235,3235,0
|
|
20231031,143900,374542305,3235,3235,3235,3235,396
|
|
20231031,143800,373261245,3235,3235,3235,3235,0
|
|
20231031,143700,373261245,3235,3235,3235,3235,320
|
|
20231031,143600,372226045,3230,3230,3230,3230,400
|
|
20231031,143500,370934045,3230,3230,3230,3230,0
|
|
20231031,143400,370934045,3230,3230,3230,3230,559
|
|
20231031,143300,369128475,3220,3230,3230,3220,7069
|
|
20231031,143200,346343455,3235,3235,3235,3235,0
|
|
20231031,143100,346343455,3235,3235,3235,3235,0
|
|
20231031,143000,346343455,3235,3235,3235,3235,782
|
|
20231031,142900,343813685,3235,3235,3235,3235,500
|
|
20231031,142800,342196185,3235,3240,3240,3235,404
|
|
20231031,142700,340889225,3235,3235,3235,3235,560
|
|
20231031,142600,339077625,3240,3235,3240,3235,606
|
|
20231031,142500,337114715,3235,3235,3235,3235,309
|
|
20231031,142400,336115100,3235,3235,3235,3235,144
|
|
20231031,142300,335649260,3240,3240,3240,3240,0
|
|
20231031,142200,335649260,3240,3240,3240,3240,0
|
|
20231031,142100,335649260,3240,3240,3240,3240,0
|
|
20231031,142000,335649260,3240,3235,3240,3235,51
|
|
20231031,141900,335484025,3240,3240,3240,3240,400
|
|
20231031,141800,334188025,3240,3240,3240,3240,1510
|
|
20231031,141700,329295625,3245,3240,3245,3240,301
|
|
20231031,141600,328318885,3240,3240,3240,3240,1480
|
|
20231031,141500,323523685,3240,3240,3240,3240,1000
|
|
20231031,141400,320283685,3240,3240,3240,3240,0
|
|
20231031,141300,320283685,3240,3240,3240,3240,0
|
|
20231031,141200,320283685,3240,3240,3240,3240,0
|
|
20231031,141100,320283685,3240,3240,3240,3240,0
|
|
20231031,141000,320283685,3240,3240,3240,3240,0
|
|
20231031,140900,320283685,3240,3240,3240,3240,700
|
|
20231031,140800,318015685,3245,3245,3245,3245,4
|
|
20231031,140700,318002705,3245,3245,3245,3245,969
|
|
20231031,140600,314858300,3245,3245,3245,3245,0
|
|
20231031,140500,314858300,3245,3245,3245,3245,31
|
|
20231031,140400,314757705,3245,3245,3245,3245,0
|
|
20231031,140300,314757705,3245,3245,3245,3245,129
|
|
20231031,140200,314339100,3245,3245,3245,3245,0
|
|
20231031,140100,314339100,3245,3245,3245,3245,100
|
|
20231031,140000,314014600,3250,3250,3250,3250,773
|
|
20231031,135900,311502350,3255,3255,3255,3255,0
|
|
20231031,135800,311502350,3255,3255,3255,3255,0
|
|
20231031,135700,311502350,3255,3255,3255,3255,1
|
|
20231031,135600,311499095,3250,3250,3250,3250,3218
|
|
20231031,135500,301040595,3250,3250,3250,3250,0
|
|
20231031,135400,301040595,3250,3250,3250,3250,0
|
|
20231031,135300,301040595,3250,3250,3250,3250,2015
|
|
20231031,135200,294491845,3250,3250,3250,3250,0
|
|
20231031,135100,294491845,3250,3250,3250,3250,343
|
|
20231031,135000,293377095,3250,3250,3250,3250,1
|
|
20231031,134900,293373845,3255,3255,3255,3255,0
|
|
20231031,134800,293373845,3255,3255,3255,3255,1
|
|
20231031,134700,293370590,3250,3250,3250,3250,20
|
|
20231031,134600,293305590,3250,3250,3250,3250,433
|
|
20231031,134500,291898340,3250,3250,3250,3250,317
|
|
20231031,134400,290868090,3250,3245,3250,3245,20
|
|
20231031,134300,290803140,3250,3250,3250,3250,5
|
|
20231031,134200,290786890,3260,3260,3260,3260,0
|
|
20231031,134100,290786890,3260,3260,3260,3260,0
|
|
20231031,134000,290786890,3260,3260,3260,3260,0
|
|
20231031,133900,290786890,3260,3260,3260,3260,0
|
|
20231031,133800,290786890,3260,3260,3260,3260,0
|
|
20231031,133700,290786890,3260,3260,3260,3260,0
|
|
20231031,133600,290786890,3260,3260,3260,3260,0
|
|
20231031,133500,290786890,3260,3250,3260,3250,12
|
|
20231031,133400,290747875,3240,3245,3245,3240,4500
|
|
20231031,133300,276155570,3260,3260,3260,3260,0
|
|
20231031,133200,276155570,3260,3255,3260,3255,2
|
|
20231031,133100,276149055,3250,3250,3250,3250,0
|
|
20231031,133000,276149055,3250,3250,3250,3250,0
|
|
20231031,132900,276149055,3250,3250,3250,3250,0
|
|
20231031,132800,276149055,3250,3250,3250,3250,335
|
|
20231031,132700,275060305,3250,3250,3250,3250,0
|
|
20231031,132600,275060305,3250,3250,3250,3250,0
|
|
20231031,132500,275060305,3250,3250,3250,3250,0
|
|
20231031,132400,275060305,3250,3250,3250,3250,0
|
|
20231031,132300,275060305,3250,3250,3250,3250,0
|
|
20231031,132200,275060305,3250,3250,3250,3250,0
|
|
20231031,132100,275060305,3250,3250,3250,3250,174
|
|
20231031,132000,274494805,3250,3250,3250,3250,0
|
|
20231031,131900,274494805,3250,3250,3250,3250,0
|
|
20231031,131800,274494805,3250,3250,3250,3250,162
|
|
20231031,131700,273968305,3260,3260,3260,3260,0
|
|
20231031,131600,273968305,3260,3260,3260,3260,0
|
|
20231031,131500,273968305,3260,3260,3260,3260,0
|
|
20231031,131400,273968305,3260,3260,3260,3260,0
|
|
20231031,131300,273968305,3260,3260,3260,3260,1
|
|
20231031,131200,273965045,3255,3255,3255,3255,280
|
|
20231031,131100,273053645,3260,3260,3260,3260,100
|
|
20231031,131000,272727645,3260,3260,3260,3260,0
|
|
20231031,130900,272727645,3260,3260,3260,3260,100
|
|
20231031,130800,272401645,3260,3260,3260,3260,0
|
|
20231031,130700,272401645,3260,3260,3260,3260,0
|
|
20231031,130600,272401645,3260,3250,3260,3250,11
|
|
20231031,130500,272365870,3245,3245,3245,3245,0
|
|
20231031,130400,272365870,3245,3245,3245,3245,0
|
|
20231031,130300,272365870,3245,3245,3245,3245,0
|
|
20231031,130200,272365870,3245,3245,3245,3245,2
|
|
20231031,130100,272359380,3245,3245,3245,3245,2
|
|
20231031,130000,272352890,3250,3250,3250,3250,0
|
|
20231031,125900,272352890,3250,3250,3250,3250,0
|
|
20231031,125800,272352890,3250,3250,3250,3250,0
|
|
20231031,125700,272352890,3250,3250,3250,3250,200
|
|
20231031,125600,271702890,3245,3245,3245,3245,0
|
|
20231031,125500,271702890,3245,3245,3245,3245,0
|
|
20231031,125400,271702890,3245,3245,3245,3245,0
|
|
20231031,125300,271702890,3245,3245,3245,3245,1070
|
|
20231031,125200,268230740,3245,3245,3245,3245,0
|
|
20231031,125100,268230740,3245,3245,3245,3245,1
|
|
20231031,125000,268227495,3245,3245,3245,3245,545
|
|
20231031,124900,266458970,3245,3245,3245,3245,1
|
|
20231031,124800,266455725,3250,3250,3250,3250,0
|
|
20231031,124700,266455725,3250,3250,3250,3250,0
|
|
20231031,124600,266455725,3250,3250,3250,3250,166
|
|
20231031,124500,265916225,3250,3250,3250,3250,0
|
|
20231031,124400,265916225,3250,3250,3250,3250,61
|
|
20231031,124300,265717975,3250,3250,3250,3250,0
|
|
20231031,124200,265717975,3250,3250,3250,3250,0
|
|
20231031,124100,265717975,3250,3250,3250,3250,10
|
|
20231031,124000,265685475,3250,3250,3250,3250,0
|
|
20231031,123900,265685475,3250,3245,3250,3245,59
|
|
20231031,123800,265493950,3250,3250,3250,3250,90
|
|
20231031,123700,265201450,3250,3250,3250,3250,0
|
|
20231031,123600,265201450,3250,3250,3250,3250,2650
|
|
20231031,123500,256588950,3250,3250,3250,3250,2563
|
|
20231031,123400,248259200,3250,3250,3250,3250,0
|
|
20231031,123300,248259200,3250,3250,3250,3250,0
|
|
20231031,123200,248259200,3250,3250,3250,3250,100
|
|
20231031,123100,247934200,3255,3255,3255,3255,146
|
|
20231031,123000,247458970,3255,3255,3255,3255,0
|
|
20231031,122900,247458970,3255,3255,3255,3255,0
|
|
20231031,122800,247458970,3255,3255,3255,3255,7
|
|
20231031,122700,247436185,3250,3250,3250,3250,0
|
|
20231031,122600,247436185,3250,3250,3250,3250,0
|
|
20231031,122500,247436185,3250,3250,3250,3250,0
|
|
20231031,122400,247436185,3250,3250,3250,3250,0
|
|
20231031,122300,247436185,3250,3250,3250,3250,969
|
|
20231031,122200,244286935,3250,3250,3250,3250,0
|
|
20231031,122100,244286935,3250,3250,3250,3250,140
|
|
20231031,122000,243831935,3255,3255,3255,3255,1
|
|
20231031,121900,243828680,3260,3260,3260,3260,0
|
|
20231031,121800,243828680,3260,3260,3260,3260,0
|
|
20231031,121700,243828680,3260,3260,3260,3260,0
|
|
20231031,121600,243828680,3260,3260,3260,3260,1226
|
|
20231031,121500,239831920,3250,3250,3250,3250,1
|
|
20231031,121400,239828670,3255,3255,3255,3255,0
|
|
20231031,121300,239828670,3255,3255,3255,3255,349
|
|
20231031,121200,238692675,3255,3255,3255,3255,0
|
|
20231031,121100,238692675,3255,3255,3255,3255,0
|
|
20231031,121000,238692675,3255,3255,3255,3255,0
|
|
20231031,120900,238692675,3255,3255,3255,3255,0
|
|
20231031,120800,238692675,3255,3255,3255,3255,0
|
|
20231031,120700,238692675,3255,3255,3255,3255,0
|
|
20231031,120600,238692675,3255,3255,3255,3255,0
|
|
20231031,120500,238692675,3255,3255,3255,3255,878
|
|
20231031,120400,235834785,3260,3260,3260,3260,10
|
|
20231031,120300,235802185,3260,3260,3260,3260,163
|
|
20231031,120200,235270805,3260,3260,3260,3260,143
|
|
20231031,120100,234804625,3260,3260,3260,3260,38
|
|
20231031,120000,234680745,3260,3260,3260,3260,0
|
|
20231031,115900,234680745,3260,3260,3260,3260,0
|
|
20231031,115800,234680745,3260,3260,3260,3260,98
|
|
20231031,115700,234361265,3270,3270,3270,3270,0
|
|
20231031,115600,234361265,3270,3270,3270,3270,1
|
|
20231031,115500,234357995,3265,3265,3265,3265,20
|
|
20231031,115400,234292695,3265,3265,3265,3265,50
|
|
20231031,115300,234129445,3260,3260,3260,3260,116
|
|
20231031,115200,233751285,3255,3255,3255,3255,0
|
|
20231031,115100,233751285,3255,3255,3255,3255,0
|
|
20231031,115000,233751285,3255,3255,3255,3255,4
|
|
20231031,114900,233738265,3255,3255,3255,3255,66
|
|
20231031,114800,233523435,3255,3255,3260,3255,154
|
|
20231031,114700,233022115,3260,3260,3260,3260,600
|
|
20231031,114600,231066115,3260,3260,3260,3260,1196
|
|
20231031,114500,227167155,3260,3260,3260,3260,178
|
|
20231031,114400,226586875,3260,3260,3260,3260,1
|
|
20231031,114300,226583615,3260,3260,3260,3260,100
|
|
20231031,114200,226257615,3270,3270,3270,3270,10
|
|
20231031,114100,226224915,3270,3270,3270,3270,0
|
|
20231031,114000,226224915,3270,3270,3270,3270,0
|
|
20231031,113900,226224915,3270,3265,3270,3265,2
|
|
20231031,113800,226218380,3260,3265,3265,3260,611
|
|
20231031,113700,224224995,3270,3270,3270,3270,541
|
|
20231031,113600,222455925,3270,3270,3270,3270,202
|
|
20231031,113500,221795385,3265,3265,3265,3265,466
|
|
20231031,113400,220273895,3265,3265,3265,3265,895
|
|
20231031,113300,217351720,3270,3270,3270,3270,0
|
|
20231031,113200,217351720,3270,3270,3270,3270,0
|
|
20231031,113100,217351720,3270,3265,3270,3265,20
|
|
20231031,113000,217286415,3255,3255,3255,3255,3
|
|
20231031,112900,217276650,3255,3255,3255,3255,0
|
|
20231031,112800,217276650,3255,3255,3255,3255,0
|
|
20231031,112700,217276650,3255,3255,3255,3255,0
|
|
20231031,112600,217276650,3255,3255,3255,3255,0
|
|
20231031,112500,217276650,3255,3255,3255,3255,0
|
|
20231031,112400,217276650,3255,3255,3255,3255,454
|
|
20231031,112300,215798880,3270,3270,3270,3270,0
|
|
20231031,112200,215798880,3270,3265,3270,3265,2
|
|
20231031,112100,215792345,3260,3260,3260,3260,0
|
|
20231031,112000,215792345,3260,3260,3260,3260,800
|
|
20231031,111900,213184345,3270,3270,3270,3270,0
|
|
20231031,111800,213184345,3270,3270,3270,3270,0
|
|
20231031,111700,213184345,3270,3270,3270,3270,0
|
|
20231031,111600,213184345,3270,3270,3270,3270,0
|
|
20231031,111500,213184345,3270,3270,3270,3270,1
|
|
20231031,111400,213181075,3260,3260,3260,3260,50
|
|
20231031,111300,213018075,3260,3260,3260,3260,0
|
|
20231031,111200,213018075,3260,3265,3265,3260,350
|
|
20231031,111100,211877070,3270,3270,3270,3270,1
|
|
20231031,111000,211873800,3260,3260,3260,3260,0
|
|
20231031,110900,211873800,3260,3260,3260,3260,0
|
|
20231031,110800,211873800,3260,3260,3260,3260,0
|
|
20231031,110700,211873800,3260,3260,3260,3260,151
|
|
20231031,110600,211381540,3260,3265,3265,3260,174
|
|
20231031,110500,210814195,3270,3270,3270,3270,3
|
|
20231031,110400,210804385,3275,3275,3275,3275,0
|
|
20231031,110300,210804385,3275,3275,3275,3275,0
|
|
20231031,110200,210804385,3275,3275,3275,3275,0
|
|
20231031,110100,210804385,3275,3275,3275,3275,0
|
|
20231031,110000,210804385,3275,3275,3275,3275,34
|
|
20231031,105900,210693035,3270,3270,3270,3270,0
|
|
20231031,105800,210693035,3270,3270,3275,3260,15
|
|
20231031,105700,210644100,3270,3260,3270,3260,51
|
|
20231031,105600,210477340,3260,3260,3260,3260,9
|
|
20231031,105500,210448000,3270,3270,3270,3270,0
|
|
20231031,105400,210448000,3270,3265,3270,3265,196
|
|
20231031,105300,209808055,3265,3265,3265,3265,0
|
|
20231031,105200,209808055,3265,3265,3265,3265,0
|
|
20231031,105100,209808055,3265,3265,3265,3265,0
|
|
20231031,105000,209808055,3265,3265,3265,3265,0
|
|
20231031,104900,209808055,3265,3265,3265,3265,0
|
|
20231031,104800,209808055,3265,3265,3275,3260,1517
|
|
20231031,104700,204842770,3255,3260,3260,3255,50
|
|
20231031,104600,204680015,3265,3265,3265,3265,0
|
|
20231031,104500,204680015,3265,3265,3265,3265,31
|
|
20231031,104400,204578800,3270,3270,3270,3270,40
|
|
20231031,104300,204448000,3275,3275,3275,3275,0
|
|
20231031,104200,204448000,3275,3275,3275,3275,1
|
|
20231031,104100,204444725,3265,3265,3265,3265,2
|
|
20231031,104000,204438195,3265,3265,3280,3265,13
|
|
20231031,103900,204395665,3265,3265,3265,3265,46
|
|
20231031,103800,204245475,3265,3265,3265,3265,1
|
|
20231031,103700,204242210,3255,3255,3255,3255,0
|
|
20231031,103600,204242210,3255,3255,3255,3255,1
|
|
20231031,103500,204238955,3255,3250,3255,3250,1466
|
|
20231031,103400,199470225,3250,3250,3250,3250,0
|
|
20231031,103300,199470225,3250,3255,3255,3250,307
|
|
20231031,103200,198472470,3250,3270,3270,3250,1501
|
|
20231031,103100,193587600,3270,3270,3285,3260,1020
|
|
20231031,103000,190246275,3270,3260,3270,3260,161
|
|
20231031,102900,189721390,3255,3255,3255,3250,606
|
|
20231031,102800,187749860,3255,3255,3255,3255,0
|
|
20231031,102700,187749860,3255,3255,3255,3255,0
|
|
20231031,102600,187749860,3255,3245,3255,3245,1836
|
|
20231031,102500,181789170,3240,3240,3240,3240,400
|
|
20231031,102400,180493170,3240,3265,3265,3240,9918
|
|
20231031,102300,148210910,3265,3265,3265,3265,300
|
|
20231031,102200,147231410,3270,3270,3270,3270,0
|
|
20231031,102100,147231410,3270,3270,3270,3270,0
|
|
20231031,102000,147231410,3270,3270,3270,3270,80
|
|
20231031,101900,146969810,3260,3265,3265,3260,124
|
|
20231031,101800,146564955,3260,3260,3265,3260,2455
|
|
20231031,101700,138558655,3265,3265,3265,3265,20
|
|
20231031,101600,138493355,3275,3275,3275,3275,0
|
|
20231031,101500,138493355,3275,3265,3285,3265,28
|
|
20231031,101400,138401900,3265,3265,3270,3265,1580
|
|
20231031,101300,133243180,3265,3275,3275,3265,3242
|
|
20231031,101200,122656535,3280,3280,3280,3280,0
|
|
20231031,101100,122656535,3280,3280,3280,3280,1
|
|
20231031,101000,122653255,3285,3285,3285,3285,0
|
|
20231031,100900,122653255,3285,3285,3285,3285,0
|
|
20231031,100800,122653255,3285,3285,3285,3285,0
|
|
20231031,100700,122653255,3285,3275,3285,3275,120
|
|
20231031,100600,122260225,3275,3270,3275,3270,1001
|
|
20231031,100500,118986950,3265,3265,3265,3265,1000
|
|
20231031,100400,115721950,3275,3270,3275,3270,300
|
|
20231031,100300,114740885,3270,3270,3270,3270,0
|
|
20231031,100200,114740885,3270,3265,3270,3265,2
|
|
20231031,100100,114734350,3265,3260,3265,3260,298
|
|
20231031,100000,113762565,3260,3260,3260,3260,0
|
|
20231031,095900,113762565,3260,3260,3260,3260,0
|
|
20231031,095800,113762565,3260,3260,3260,3260,240
|
|
20231031,095700,112980165,3260,3270,3270,3260,1384
|
|
20231031,095600,108468085,3260,3260,3290,3260,4733
|
|
20231031,095500,93034800,3260,3265,3265,3260,359
|
|
20231031,095400,91863990,3270,3270,3270,3265,5352
|
|
20231031,095300,74376825,3275,3275,3285,3275,2639
|
|
20231031,095200,65734070,3285,3285,3285,3285,100
|
|
20231031,095100,65405570,3275,3275,3275,3275,50
|
|
20231031,095000,65241820,3280,3280,3280,3280,0
|
|
20231031,094900,65241820,3280,3280,3280,3280,235
|
|
20231031,094800,64471020,3275,3275,3275,3275,9
|
|
20231031,094700,64441545,3280,3280,3280,3280,16
|
|
20231031,094600,64389065,3280,3280,3280,3280,0
|
|
20231031,094500,64389065,3280,3280,3280,3280,1
|
|
20231031,094400,64385785,3275,3280,3280,3275,512
|
|
20231031,094300,62708030,3280,3280,3280,3280,580
|
|
20231031,094200,60805630,3280,3280,3280,3280,192
|
|
20231031,094100,60175870,3280,3290,3290,3280,1758
|
|
20231031,094000,54402500,3290,3295,3295,3290,1649
|
|
20231031,093900,48970980,3305,3305,3305,3305,0
|
|
20231031,093800,48970980,3305,3300,3305,3300,72
|
|
20231031,093700,48733375,3300,3300,3300,3300,796
|
|
20231031,093600,46106575,3305,3305,3305,3305,0
|
|
20231031,093500,46106575,3305,3305,3310,3305,703
|
|
20231031,093400,43779660,3310,3310,3310,3310,0
|
|
20231031,093300,43779660,3310,3310,3310,3310,1
|
|
20231031,093200,43776350,3310,3310,3310,3310,31
|
|
20231031,093100,43673740,3310,3305,3310,3300,501
|
|
20231031,093000,42020425,3310,3310,3310,3310,600
|
|
20231031,092900,40034425,3310,3305,3310,3305,21
|
|
20231031,092800,39965015,3305,3300,3305,3300,10
|
|
20231031,092700,39932010,3305,3305,3305,3305,44
|
|
20231031,092600,39786590,3300,3300,3300,3300,468
|
|
20231031,092500,38242190,3290,3295,3295,3290,1122
|
|
20231031,092400,34546945,3300,3300,3300,3295,251
|
|
20231031,092300,33718895,3300,3305,3305,3300,1738
|
|
20231031,092200,27981805,3305,3305,3305,3305,560
|
|
20231031,092100,26131005,3305,3305,3305,3305,116
|
|
20231031,092000,25747625,3305,3305,3310,3305,172
|
|
20231031,091900,25179160,3305,3315,3315,3305,33
|
|
20231031,091800,25069885,3315,3315,3315,3315,302
|
|
20231031,091700,24068755,3305,3310,3310,3305,241
|
|
20231031,091600,23271350,3310,3310,3310,3305,3021
|
|
20231031,091500,13276300,3310,3310,3310,3310,0
|
|
20231031,091400,13276300,3310,3310,3310,3310,20
|
|
20231031,091300,13210100,3320,3320,3320,3320,3
|
|
20231031,091200,13200140,3320,3320,3320,3320,298
|
|
20231031,091100,12210780,3320,3320,3320,3320,48
|
|
20231031,091000,12051420,3310,3310,3310,3310,30
|
|
20231031,090900,11952120,3305,3305,3305,3305,500
|
|
20231031,090800,10299620,3305,3310,3310,3305,30
|
|
20231031,090700,10200455,3305,3305,3305,3305,6
|
|
20231031,090600,10180625,3320,3305,3320,3305,1051
|
|
20231031,090500,6691320,3320,3305,3320,3305,3
|
|
20231031,090400,6681390,3320,3305,3320,3305,116
|
|
20231031,090300,6297980,3320,3315,3320,3315,2
|
|
20231031,090200,6291345,3320,3320,3320,3320,2
|
|
20231031,090100,6284705,3315,3300,3325,3300,130
|
|
20231031,090000,5854180,3330,3300,3330,3295,1774
|