683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,202000,64630450,6240,6240,6240,6240,120
|
|
20231031,201900,64630450,6240,6240,6240,6240,0
|
|
20231031,201800,64630450,6240,6240,6240,6240,0
|
|
20231031,201700,64630450,6240,6240,6240,6240,0
|
|
20231031,201600,64630450,6240,6240,6240,6240,0
|
|
20231031,201500,64630450,6240,6240,6240,6240,0
|
|
20231031,201400,64630450,6240,6240,6240,6240,0
|
|
20231031,201300,64630450,6240,6240,6240,6240,0
|
|
20231031,201200,64630450,6240,6240,6240,6240,0
|
|
20231031,201100,64630450,6240,6240,6240,6240,0
|
|
20231031,201000,64630450,6240,6240,6240,6240,0
|
|
20231031,200900,64630450,6240,6240,6240,6240,0
|
|
20231031,200800,64630450,6240,6240,6240,6240,0
|
|
20231031,200700,64630450,6240,6240,6240,6240,0
|
|
20231031,200600,64630450,6240,6240,6240,6240,0
|
|
20231031,200500,64630450,6240,6240,6240,6240,0
|
|
20231031,200400,64630450,6240,6240,6240,6240,0
|
|
20231031,200300,64630450,6240,6240,6240,6240,0
|
|
20231031,200200,64630450,6240,6240,6240,6240,0
|
|
20231031,200100,64630450,6240,6240,6240,6240,0
|
|
20231031,200000,64630450,6240,6240,6240,6240,0
|
|
20231031,195900,64630450,6240,6240,6240,6240,0
|
|
20231031,195800,64630450,6240,6240,6240,6240,0
|
|
20231031,195700,64630450,6240,6240,6240,6240,0
|
|
20231031,195600,64630450,6240,6240,6240,6240,0
|
|
20231031,195500,64630450,6240,6240,6240,6240,0
|
|
20231031,195400,64630450,6240,6240,6240,6240,0
|
|
20231031,195300,64630450,6240,6240,6240,6240,0
|
|
20231031,195200,64630450,6240,6240,6240,6240,0
|
|
20231031,195100,64630450,6240,6240,6240,6240,0
|
|
20231031,195000,64630450,6240,6240,6240,6240,120
|
|
20231031,194900,64630450,6240,6240,6240,6240,0
|
|
20231031,194800,64630450,6240,6240,6240,6240,0
|
|
20231031,194700,64630450,6240,6240,6240,6240,0
|
|
20231031,194600,64630450,6240,6240,6240,6240,0
|
|
20231031,194500,64630450,6240,6240,6240,6240,0
|
|
20231031,194400,64630450,6240,6240,6240,6240,0
|
|
20231031,194300,64630450,6240,6240,6240,6240,0
|
|
20231031,194200,64630450,6240,6240,6240,6240,0
|
|
20231031,194100,64630450,6240,6240,6240,6240,0
|
|
20231031,194000,64630450,6240,6240,6240,6240,0
|
|
20231031,193900,64630450,6240,6240,6240,6240,0
|
|
20231031,193800,64630450,6240,6240,6240,6240,0
|
|
20231031,193700,64630450,6240,6240,6240,6240,0
|
|
20231031,193600,64630450,6240,6240,6240,6240,0
|
|
20231031,193500,64630450,6240,6240,6240,6240,0
|
|
20231031,193400,64630450,6240,6240,6240,6240,0
|
|
20231031,193300,64630450,6240,6240,6240,6240,0
|
|
20231031,193200,64630450,6240,6240,6240,6240,0
|
|
20231031,193100,64630450,6240,6240,6240,6240,0
|
|
20231031,193000,64630450,6240,6240,6240,6240,0
|
|
20231031,192900,64630450,6240,6240,6240,6240,0
|
|
20231031,192800,64630450,6240,6240,6240,6240,0
|
|
20231031,192700,64630450,6240,6240,6240,6240,0
|
|
20231031,192600,64630450,6240,6240,6240,6240,0
|
|
20231031,192500,64630450,6240,6240,6240,6240,0
|
|
20231031,192400,64630450,6240,6240,6240,6240,0
|
|
20231031,192300,64630450,6240,6240,6240,6240,0
|
|
20231031,192200,64630450,6240,6240,6240,6240,0
|
|
20231031,192100,64630450,6240,6240,6240,6240,0
|
|
20231031,192000,64630450,6240,6240,6240,6240,120
|
|
20231031,191900,64630450,6240,6240,6240,6240,0
|
|
20231031,191800,64630450,6240,6240,6240,6240,0
|
|
20231031,191700,64630450,6240,6240,6240,6240,0
|
|
20231031,191600,64630450,6240,6240,6240,6240,0
|
|
20231031,191500,64630450,6240,6240,6240,6240,0
|
|
20231031,191400,64630450,6240,6240,6240,6240,0
|
|
20231031,191300,64630450,6240,6240,6240,6240,0
|
|
20231031,191200,64630450,6240,6240,6240,6240,0
|
|
20231031,191100,64630450,6240,6240,6240,6240,0
|
|
20231031,191000,64630450,6240,6240,6240,6240,0
|
|
20231031,190900,64630450,6240,6240,6240,6240,0
|
|
20231031,190800,64630450,6240,6240,6240,6240,0
|
|
20231031,190700,64630450,6240,6240,6240,6240,0
|
|
20231031,190600,64630450,6240,6240,6240,6240,0
|
|
20231031,190500,64630450,6240,6240,6240,6240,0
|
|
20231031,190400,64630450,6240,6240,6240,6240,0
|
|
20231031,190300,64630450,6240,6240,6240,6240,0
|
|
20231031,190200,64630450,6240,6240,6240,6240,0
|
|
20231031,190100,64630450,6240,6240,6240,6240,0
|
|
20231031,190000,64630450,6240,6240,6240,6240,0
|
|
20231031,185900,64630450,6240,6240,6240,6240,0
|
|
20231031,185800,64630450,6240,6240,6240,6240,0
|
|
20231031,185700,64630450,6240,6240,6240,6240,0
|
|
20231031,185600,64630450,6240,6240,6240,6240,0
|
|
20231031,185500,64630450,6240,6240,6240,6240,0
|
|
20231031,185400,64630450,6240,6240,6240,6240,0
|
|
20231031,185300,64630450,6240,6240,6240,6240,0
|
|
20231031,185200,64630450,6240,6240,6240,6240,0
|
|
20231031,185100,64630450,6240,6240,6240,6240,0
|
|
20231031,185000,64630450,6240,6240,6240,6240,120
|
|
20231031,184900,64630450,6240,6240,6240,6240,0
|
|
20231031,184800,64630450,6240,6240,6240,6240,0
|
|
20231031,184700,64630450,6240,6240,6240,6240,0
|
|
20231031,184600,64630450,6240,6240,6240,6240,0
|
|
20231031,184500,64630450,6240,6240,6240,6240,0
|
|
20231031,184400,64630450,6240,6240,6240,6240,0
|
|
20231031,184300,64630450,6240,6240,6240,6240,0
|
|
20231031,184200,64630450,6240,6240,6240,6240,0
|
|
20231031,184100,64630450,6240,6240,6240,6240,0
|
|
20231031,184000,64630450,6240,6240,6240,6240,0
|
|
20231031,183900,64630450,6240,6240,6240,6240,0
|
|
20231031,183800,64630450,6240,6240,6240,6240,0
|
|
20231031,183700,64630450,6240,6240,6240,6240,0
|
|
20231031,183600,64630450,6240,6240,6240,6240,0
|
|
20231031,183500,64630450,6240,6240,6240,6240,0
|
|
20231031,183400,64630450,6240,6240,6240,6240,0
|
|
20231031,183300,64630450,6240,6240,6240,6240,0
|
|
20231031,183200,64630450,6240,6240,6240,6240,0
|
|
20231031,183100,64630450,6240,6240,6240,6240,0
|
|
20231031,183000,64630450,6240,6240,6240,6240,0
|
|
20231031,182900,64630450,6240,6240,6240,6240,0
|
|
20231031,182800,64630450,6240,6240,6240,6240,0
|
|
20231031,182700,64630450,6240,6240,6240,6240,0
|
|
20231031,182600,64630450,6240,6240,6240,6240,0
|
|
20231031,182500,64630450,6240,6240,6240,6240,0
|
|
20231031,182400,64630450,6240,6240,6240,6240,0
|
|
20231031,182300,64630450,6240,6240,6240,6240,0
|
|
20231031,182200,64630450,6240,6240,6240,6240,0
|
|
20231031,182100,64630450,6240,6240,6240,6240,0
|
|
20231031,182000,64630450,6240,6240,6240,6240,120
|
|
20231031,181900,64630450,6240,6240,6240,6240,0
|
|
20231031,181800,64630450,6240,6240,6240,6240,0
|
|
20231031,181700,64630450,6240,6240,6240,6240,0
|
|
20231031,181600,64630450,6240,6240,6240,6240,0
|
|
20231031,181500,64630450,6240,6240,6240,6240,0
|
|
20231031,181400,64630450,6240,6240,6240,6240,0
|
|
20231031,181300,64630450,6240,6240,6240,6240,0
|
|
20231031,181200,64630450,6240,6240,6240,6240,0
|
|
20231031,181100,64630450,6240,6240,6240,6240,0
|
|
20231031,181000,64630450,6240,6240,6240,6240,0
|
|
20231031,180900,64630450,6240,6240,6240,6240,0
|
|
20231031,180800,64630450,6240,6240,6240,6240,0
|
|
20231031,180700,64630450,6240,6240,6240,6240,0
|
|
20231031,180600,64630450,6240,6240,6240,6240,0
|
|
20231031,180500,64630450,6240,6240,6240,6240,0
|
|
20231031,180400,64630450,6240,6240,6240,6240,0
|
|
20231031,180300,64630450,6240,6240,6240,6240,0
|
|
20231031,180200,64630450,6240,6240,6240,6240,0
|
|
20231031,180100,64630450,6240,6240,6240,6240,0
|
|
20231031,180000,64630450,6240,6240,6240,6240,0
|
|
20231031,175900,64630450,6240,6240,6240,6240,0
|
|
20231031,175800,64630450,6240,6240,6240,6240,0
|
|
20231031,175700,64630450,6240,6240,6240,6240,0
|
|
20231031,175600,64630450,6240,6240,6240,6240,0
|
|
20231031,175500,64630450,6240,6240,6240,6240,0
|
|
20231031,175400,64630450,6240,6240,6240,6240,0
|
|
20231031,175300,64630450,6240,6240,6240,6240,0
|
|
20231031,175200,64630450,6240,6240,6240,6240,0
|
|
20231031,175100,64630450,6240,6240,6240,6240,0
|
|
20231031,175000,64630450,6240,6240,6240,6240,120
|
|
20231031,174900,64630450,6240,6240,6240,6240,0
|
|
20231031,174800,64630450,6240,6240,6240,6240,0
|
|
20231031,174700,64630450,6240,6240,6240,6240,0
|
|
20231031,174600,64630450,6240,6240,6240,6240,0
|
|
20231031,174500,64630450,6240,6240,6240,6240,0
|
|
20231031,174400,64630450,6240,6240,6240,6240,0
|
|
20231031,174300,64630450,6240,6240,6240,6240,0
|
|
20231031,174200,64630450,6240,6240,6240,6240,0
|
|
20231031,174100,64630450,6240,6240,6240,6240,0
|
|
20231031,174000,64630450,6240,6240,6240,6240,0
|
|
20231031,173900,64630450,6240,6240,6240,6240,0
|
|
20231031,173800,64630450,6240,6240,6240,6240,0
|
|
20231031,173700,64630450,6240,6240,6240,6240,0
|
|
20231031,173600,64630450,6240,6240,6240,6240,0
|
|
20231031,173500,64630450,6240,6240,6240,6240,0
|
|
20231031,173400,64630450,6240,6240,6240,6240,0
|
|
20231031,173300,64630450,6240,6240,6240,6240,0
|
|
20231031,173200,64630450,6240,6240,6240,6240,0
|
|
20231031,173100,64630450,6240,6240,6240,6240,0
|
|
20231031,173000,64630450,6240,6240,6240,6240,0
|
|
20231031,172900,64630450,6240,6240,6240,6240,0
|
|
20231031,172800,64630450,6240,6240,6240,6240,0
|
|
20231031,172700,64630450,6240,6240,6240,6240,0
|
|
20231031,172600,64630450,6240,6240,6240,6240,0
|
|
20231031,172500,64630450,6240,6240,6240,6240,0
|
|
20231031,172400,64630450,6240,6240,6240,6240,0
|
|
20231031,172300,64630450,6240,6240,6240,6240,0
|
|
20231031,172200,64630450,6240,6240,6240,6240,0
|
|
20231031,172100,64630450,6240,6240,6240,6240,0
|
|
20231031,172000,64630450,6240,6240,6240,6240,120
|
|
20231031,171900,64630450,6240,6240,6240,6240,0
|
|
20231031,171800,64630450,6240,6240,6240,6240,0
|
|
20231031,171700,64630450,6240,6240,6240,6240,0
|
|
20231031,171600,64630450,6240,6240,6240,6240,0
|
|
20231031,171500,64630450,6240,6240,6240,6240,0
|
|
20231031,171400,64630450,6240,6240,6240,6240,0
|
|
20231031,171300,64630450,6240,6240,6240,6240,0
|
|
20231031,171200,64630450,6240,6240,6240,6240,0
|
|
20231031,171100,64630450,6240,6240,6240,6240,0
|
|
20231031,171000,64630450,6240,6240,6240,6240,0
|
|
20231031,170900,64630450,6240,6240,6240,6240,0
|
|
20231031,170800,64630450,6240,6240,6240,6240,0
|
|
20231031,170700,64630450,6240,6240,6240,6240,0
|
|
20231031,170600,64630450,6240,6240,6240,6240,0
|
|
20231031,170500,64630450,6240,6240,6240,6240,0
|
|
20231031,170400,64630450,6240,6240,6240,6240,0
|
|
20231031,170300,64630450,6240,6240,6240,6240,0
|
|
20231031,170200,64630450,6240,6240,6240,6240,0
|
|
20231031,170100,64630450,6240,6240,6240,6240,0
|
|
20231031,170000,64630450,6240,6240,6240,6240,0
|
|
20231031,165900,64630450,6240,6240,6240,6240,0
|
|
20231031,165800,64630450,6240,6240,6240,6240,0
|
|
20231031,165700,64630450,6240,6240,6240,6240,0
|
|
20231031,165600,64630450,6240,6240,6240,6240,0
|
|
20231031,165500,64630450,6240,6240,6240,6240,0
|
|
20231031,165400,64630450,6240,6240,6240,6240,0
|
|
20231031,165300,64630450,6240,6240,6240,6240,0
|
|
20231031,165200,64630450,6240,6240,6240,6240,0
|
|
20231031,165100,64630450,6240,6240,6240,6240,0
|
|
20231031,165000,64630450,6240,6240,6240,6240,120
|
|
20231031,164900,64630450,6240,6240,6240,6240,0
|
|
20231031,164800,64630450,6240,6240,6240,6240,0
|
|
20231031,164700,64630450,6240,6240,6240,6240,0
|
|
20231031,164600,64630450,6240,6240,6240,6240,0
|
|
20231031,164500,64630450,6240,6240,6240,6240,0
|
|
20231031,164400,64630450,6240,6240,6240,6240,0
|
|
20231031,164300,64630450,6240,6240,6240,6240,0
|
|
20231031,164200,64630450,6240,6240,6240,6240,0
|
|
20231031,164100,64630450,6240,6240,6240,6240,0
|
|
20231031,164000,64630450,6240,6240,6240,6240,0
|
|
20231031,163900,64630450,6240,6240,6240,6240,0
|
|
20231031,163800,64630450,6240,6240,6240,6240,0
|
|
20231031,163700,64630450,6240,6240,6240,6240,0
|
|
20231031,163600,64630450,6240,6240,6240,6240,0
|
|
20231031,163500,64630450,6240,6240,6240,6240,0
|
|
20231031,163400,64630450,6240,6240,6240,6240,0
|
|
20231031,163300,64630450,6240,6240,6240,6240,0
|
|
20231031,163200,64630450,6240,6240,6240,6240,0
|
|
20231031,163100,64630450,6240,6240,6240,6240,0
|
|
20231031,163000,64630450,6240,6240,6240,6240,0
|
|
20231031,162900,64630450,6240,6240,6240,6240,0
|
|
20231031,162800,64630450,6240,6240,6240,6240,0
|
|
20231031,162700,64630450,6240,6240,6240,6240,0
|
|
20231031,162600,64630450,6240,6240,6240,6240,0
|
|
20231031,162500,64630450,6240,6240,6240,6240,0
|
|
20231031,162400,64630450,6240,6240,6240,6240,0
|
|
20231031,162300,64630450,6240,6240,6240,6240,0
|
|
20231031,162200,64630450,6240,6240,6240,6240,0
|
|
20231031,162100,64630450,6240,6240,6240,6240,0
|
|
20231031,162000,64630450,6240,6240,6240,6240,120
|
|
20231031,161900,64630450,6240,6240,6240,6240,0
|
|
20231031,161800,64630450,6240,6240,6240,6240,0
|
|
20231031,161700,64630450,6240,6240,6240,6240,0
|
|
20231031,161600,64630450,6240,6240,6240,6240,0
|
|
20231031,161500,64630450,6240,6240,6240,6240,0
|
|
20231031,161400,64630450,6240,6240,6240,6240,0
|
|
20231031,161300,64630450,6240,6240,6240,6240,0
|
|
20231031,161200,64630450,6240,6240,6240,6240,0
|
|
20231031,161100,64630450,6240,6240,6240,6240,0
|
|
20231031,161000,64630450,6240,6240,6240,6240,0
|
|
20231031,160900,64630450,6240,6240,6240,6240,0
|
|
20231031,160800,64630450,6240,6240,6240,6240,0
|
|
20231031,160700,64630450,6240,6240,6240,6240,0
|
|
20231031,160600,64630450,6240,6240,6240,6240,0
|
|
20231031,160500,64630450,6240,6240,6240,6240,0
|
|
20231031,160400,64630450,6240,6240,6240,6240,0
|
|
20231031,160300,64630450,6240,6240,6240,6240,0
|
|
20231031,160200,64630450,6240,6240,6240,6240,0
|
|
20231031,160100,64630450,6240,6240,6240,6240,0
|
|
20231031,160000,64630450,6240,6240,6240,6240,0
|
|
20231031,155900,64630450,6240,6240,6240,6240,0
|
|
20231031,155800,64630450,6240,6240,6240,6240,0
|
|
20231031,155700,64630450,6240,6240,6240,6240,0
|
|
20231031,155600,64630450,6240,6240,6240,6240,0
|
|
20231031,155500,64630450,6240,6240,6240,6240,0
|
|
20231031,155400,64630450,6240,6240,6240,6240,0
|
|
20231031,155300,64630450,6240,6240,6240,6240,0
|
|
20231031,155200,64630450,6240,6240,6240,6240,0
|
|
20231031,155100,64630450,6240,6240,6240,6240,0
|
|
20231031,155000,64630450,6240,6240,6240,6240,120
|
|
20231031,154900,64630450,6240,6240,6240,6240,0
|
|
20231031,154800,64630450,6240,6240,6240,6240,0
|
|
20231031,154700,64630450,6240,6240,6240,6240,0
|
|
20231031,154600,64630450,6240,6240,6240,6240,0
|
|
20231031,154500,64630450,6240,6240,6240,6240,0
|
|
20231031,154400,64630450,6240,6240,6240,6240,0
|
|
20231031,154300,64630450,6240,6240,6240,6240,0
|
|
20231031,154200,64630450,6240,6240,6240,6240,0
|
|
20231031,154100,64630450,6240,6240,6240,6240,0
|
|
20231031,154000,64630450,6240,6240,6240,6240,0
|
|
20231031,153900,64630450,6240,6240,6240,6240,0
|
|
20231031,153800,64630450,6240,6240,6240,6240,0
|
|
20231031,153700,64630450,6240,6240,6240,6240,0
|
|
20231031,153600,64630450,6240,6240,6240,6240,0
|
|
20231031,153500,64630450,6240,6240,6240,6240,0
|
|
20231031,153400,64630450,6240,6240,6240,6240,0
|
|
20231031,153300,64630450,6240,6240,6240,6240,0
|
|
20231031,153200,64630450,6240,6240,6240,6240,0
|
|
20231031,153100,64630450,6240,6240,6240,6240,0
|
|
20231031,153000,64630450,6240,6240,6240,6240,120
|
|
20231031,152900,63881650,6230,6230,6230,6230,0
|
|
20231031,152800,63881650,6230,6230,6230,6230,0
|
|
20231031,152700,63881650,6230,6230,6230,6230,0
|
|
20231031,152600,63881650,6230,6230,6230,6230,0
|
|
20231031,152500,63881650,6230,6230,6230,6230,0
|
|
20231031,152400,63881650,6230,6230,6230,6230,0
|
|
20231031,152300,63881650,6230,6230,6230,6230,0
|
|
20231031,152200,63881650,6230,6230,6230,6230,0
|
|
20231031,152100,63881650,6230,6230,6230,6230,0
|
|
20231031,152000,63881650,6230,6230,6230,6230,0
|
|
20231031,151900,63881650,6230,6230,6240,6230,20
|
|
20231031,151800,63757040,6230,6190,6230,6190,4
|
|
20231031,151700,63732160,6240,6200,6240,6180,190
|
|
20231031,151600,62557510,6220,6220,6220,6220,0
|
|
20231031,151500,62557510,6220,6220,6220,6220,0
|
|
20231031,151400,62557510,6220,6220,6220,6220,0
|
|
20231031,151300,62557510,6220,6220,6220,6220,1
|
|
20231031,151200,62551290,6220,6220,6220,6220,0
|
|
20231031,151100,62551290,6220,6220,6220,6220,10
|
|
20231031,151000,62489090,6220,6220,6220,6220,1
|
|
20231031,150900,62482870,6220,6220,6220,6180,17
|
|
20231031,150800,62377170,6220,6220,6220,6220,0
|
|
20231031,150700,62377170,6220,6220,6220,6220,0
|
|
20231031,150600,62377170,6220,6220,6220,6220,0
|
|
20231031,150500,62377170,6220,6220,6220,6220,1
|
|
20231031,150400,62370950,6220,6220,6220,6220,10
|
|
20231031,150300,62308750,6220,6220,6220,6220,0
|
|
20231031,150200,62308750,6220,6220,6220,6180,102
|
|
20231031,150100,61678310,6180,6180,6180,6180,0
|
|
20231031,150000,61678310,6180,6180,6180,6180,0
|
|
20231031,145900,61678310,6180,6180,6180,6180,1
|
|
20231031,145800,61672130,6220,6220,6220,6220,0
|
|
20231031,145700,61672130,6220,6220,6220,6220,0
|
|
20231031,145600,61672130,6220,6220,6220,6220,0
|
|
20231031,145500,61672130,6220,6220,6220,6220,0
|
|
20231031,145400,61672130,6220,6220,6220,6220,0
|
|
20231031,145300,61672130,6220,6220,6220,6220,0
|
|
20231031,145200,61672130,6220,6220,6220,6220,0
|
|
20231031,145100,61672130,6220,6190,6220,6180,51
|
|
20231031,145000,61356870,6190,6190,6190,6190,0
|
|
20231031,144900,61356870,6190,6190,6190,6190,0
|
|
20231031,144800,61356870,6190,6240,6240,6190,2
|
|
20231031,144700,61344440,6240,6240,6240,6240,1
|
|
20231031,144600,61338200,6180,6190,6240,6180,91
|
|
20231031,144500,60775560,6190,6190,6190,6190,55
|
|
20231031,144400,60435110,6240,6240,6240,6240,0
|
|
20231031,144300,60435110,6240,6240,6240,6240,0
|
|
20231031,144200,60435110,6240,6240,6240,6240,0
|
|
20231031,144100,60435110,6240,6240,6240,6240,0
|
|
20231031,144000,60435110,6240,6220,6240,6220,20
|
|
20231031,143900,60310690,6220,6220,6220,6220,81
|
|
20231031,143800,59806870,6220,6220,6220,6220,0
|
|
20231031,143700,59806870,6220,6220,6220,6220,0
|
|
20231031,143600,59806870,6220,6220,6220,6220,0
|
|
20231031,143500,59806870,6220,6220,6220,6220,0
|
|
20231031,143400,59806870,6220,6220,6220,6220,0
|
|
20231031,143300,59806870,6220,6220,6220,6220,0
|
|
20231031,143200,59806870,6220,6220,6220,6220,0
|
|
20231031,143100,59806870,6220,6220,6220,6220,0
|
|
20231031,143000,59806870,6220,6190,6220,6190,163
|
|
20231031,142900,58797720,6220,6220,6220,6220,22
|
|
20231031,142800,58660880,6220,6220,6220,6220,100
|
|
20231031,142700,58038880,6230,6230,6230,6230,0
|
|
20231031,142600,58038880,6230,6230,6230,6230,0
|
|
20231031,142500,58038880,6230,6230,6230,6230,0
|
|
20231031,142400,58038880,6230,6230,6230,6230,0
|
|
20231031,142300,58038880,6230,6230,6230,6230,0
|
|
20231031,142200,58038880,6230,6230,6230,6230,0
|
|
20231031,142100,58038880,6230,6230,6230,6230,0
|
|
20231031,142000,58038880,6230,6190,6230,6190,2
|
|
20231031,141900,58026460,6190,6190,6190,6190,99
|
|
20231031,141800,57413650,6240,6240,6240,6240,0
|
|
20231031,141700,57413650,6240,6240,6240,6240,0
|
|
20231031,141600,57413650,6240,6240,6240,6240,0
|
|
20231031,141500,57413650,6240,6240,6240,6240,1
|
|
20231031,141400,57407410,6230,6230,6230,6230,157
|
|
20231031,141300,56429300,6240,6240,6240,6240,0
|
|
20231031,141200,56429300,6240,6240,6240,6240,0
|
|
20231031,141100,56429300,6240,6240,6240,6240,0
|
|
20231031,141000,56429300,6240,6240,6240,6240,0
|
|
20231031,140900,56429300,6240,6240,6240,6240,0
|
|
20231031,140800,56429300,6240,6240,6240,6240,0
|
|
20231031,140700,56429300,6240,6240,6240,6240,1
|
|
20231031,140600,56423060,6240,6240,6240,6240,0
|
|
20231031,140500,56423060,6240,6240,6240,6240,0
|
|
20231031,140400,56423060,6240,6240,6240,6240,0
|
|
20231031,140300,56423060,6240,6240,6240,6240,0
|
|
20231031,140200,56423060,6240,6240,6240,6240,0
|
|
20231031,140100,56423060,6240,6240,6240,6240,0
|
|
20231031,140000,56423060,6240,6240,6240,6240,0
|
|
20231031,135900,56423060,6240,6240,6240,6240,0
|
|
20231031,135800,56423060,6240,6240,6240,6240,0
|
|
20231031,135700,56423060,6240,6240,6240,6240,0
|
|
20231031,135600,56423060,6240,6240,6240,6240,0
|
|
20231031,135500,56423060,6240,6240,6240,6240,0
|
|
20231031,135400,56423060,6240,6240,6240,6240,0
|
|
20231031,135300,56423060,6240,6240,6240,6240,0
|
|
20231031,135200,56423060,6240,6240,6240,6240,0
|
|
20231031,135100,56423060,6240,6240,6240,6240,0
|
|
20231031,135000,56423060,6240,6240,6240,6240,0
|
|
20231031,134900,56423060,6240,6240,6240,6240,0
|
|
20231031,134800,56423060,6240,6240,6240,6240,0
|
|
20231031,134700,56423060,6240,6240,6240,6240,0
|
|
20231031,134600,56423060,6240,6200,6240,6200,212
|
|
20231031,134500,55108620,6200,6200,6200,6200,0
|
|
20231031,134400,55108620,6200,6200,6200,6200,0
|
|
20231031,134300,55108620,6200,6200,6200,6200,0
|
|
20231031,134200,55108620,6200,6200,6200,6200,0
|
|
20231031,134100,55108620,6200,6200,6200,6200,0
|
|
20231031,134000,55108620,6200,6200,6200,6200,0
|
|
20231031,133900,55108620,6200,6200,6200,6200,0
|
|
20231031,133800,55108620,6200,6200,6200,6200,0
|
|
20231031,133700,55108620,6200,6200,6200,6200,0
|
|
20231031,133600,55108620,6200,6200,6200,6200,0
|
|
20231031,133500,55108620,6200,6200,6200,6200,0
|
|
20231031,133400,55108620,6200,6200,6200,6200,0
|
|
20231031,133300,55108620,6200,6200,6200,6200,12
|
|
20231031,133200,55034220,6200,6200,6200,6200,0
|
|
20231031,133100,55034220,6200,6200,6200,6200,0
|
|
20231031,133000,55034220,6200,6200,6200,6200,4
|
|
20231031,132900,55009420,6200,6200,6200,6200,0
|
|
20231031,132800,55009420,6200,6200,6200,6200,0
|
|
20231031,132700,55009420,6200,6200,6200,6200,0
|
|
20231031,132600,55009420,6200,6200,6200,6200,0
|
|
20231031,132500,55009420,6200,6190,6200,6190,139
|
|
20231031,132400,54149000,6200,6200,6200,6200,0
|
|
20231031,132300,54149000,6200,6200,6200,6200,0
|
|
20231031,132200,54149000,6200,6200,6200,6200,0
|
|
20231031,132100,54149000,6200,6200,6200,6200,0
|
|
20231031,132000,54149000,6200,6200,6200,6200,0
|
|
20231031,131900,54149000,6200,6200,6200,6200,0
|
|
20231031,131800,54149000,6200,6200,6200,6200,0
|
|
20231031,131700,54149000,6200,6200,6200,6200,0
|
|
20231031,131600,54149000,6200,6200,6200,6200,0
|
|
20231031,131500,54149000,6200,6200,6200,6200,0
|
|
20231031,131400,54149000,6200,6200,6200,6200,108
|
|
20231031,131300,53479400,6250,6250,6250,6250,0
|
|
20231031,131200,53479400,6250,6250,6250,6250,0
|
|
20231031,131100,53479400,6250,6250,6250,6250,0
|
|
20231031,131000,53479400,6250,6250,6250,6250,0
|
|
20231031,130900,53479400,6250,6250,6250,6250,0
|
|
20231031,130800,53479400,6250,6200,6250,6200,201
|
|
20231031,130700,52233150,6210,6210,6210,6210,0
|
|
20231031,130600,52233150,6210,6210,6210,6210,0
|
|
20231031,130500,52233150,6210,6210,6210,6210,0
|
|
20231031,130400,52233150,6210,6210,6210,6210,0
|
|
20231031,130300,52233150,6210,6210,6210,6210,500
|
|
20231031,130200,49128150,6210,6210,6210,6210,0
|
|
20231031,130100,49128150,6210,6210,6210,6210,0
|
|
20231031,130000,49128150,6210,6220,6220,6210,649
|
|
20231031,125900,45093590,6220,6220,6220,6220,0
|
|
20231031,125800,45093590,6220,6220,6220,6220,74
|
|
20231031,125700,44633310,6250,6250,6250,6250,0
|
|
20231031,125600,44633310,6250,6250,6250,6250,0
|
|
20231031,125500,44633310,6250,6250,6250,6250,0
|
|
20231031,125400,44633310,6250,6250,6250,6250,0
|
|
20231031,125300,44633310,6250,6250,6250,6250,74
|
|
20231031,125200,44170810,6250,6250,6250,6250,1
|
|
20231031,125100,44164560,6230,6230,6230,6230,406
|
|
20231031,125000,41635180,6250,6250,6250,6250,0
|
|
20231031,124900,41635180,6250,6250,6250,6250,0
|
|
20231031,124800,41635180,6250,6250,6250,6250,0
|
|
20231031,124700,41635180,6250,6250,6250,6250,0
|
|
20231031,124600,41635180,6250,6250,6250,6250,1
|
|
20231031,124500,41628930,6280,6280,6280,6280,0
|
|
20231031,124400,41628930,6280,6280,6280,6280,0
|
|
20231031,124300,41628930,6280,6280,6280,6280,0
|
|
20231031,124200,41628930,6280,6280,6280,6280,0
|
|
20231031,124100,41628930,6280,6280,6280,6280,0
|
|
20231031,124000,41628930,6280,6280,6280,6280,0
|
|
20231031,123900,41628930,6280,6280,6280,6280,0
|
|
20231031,123800,41628930,6280,6280,6280,6280,0
|
|
20231031,123700,41628930,6280,6280,6280,6280,0
|
|
20231031,123600,41628930,6280,6280,6280,6280,0
|
|
20231031,123500,41628930,6280,6280,6280,6280,0
|
|
20231031,123400,41628930,6280,6280,6280,6280,0
|
|
20231031,123300,41628930,6280,6280,6280,6280,0
|
|
20231031,123200,41628930,6280,6280,6280,6280,0
|
|
20231031,123100,41628930,6280,6280,6280,6280,0
|
|
20231031,123000,41628930,6280,6280,6280,6280,0
|
|
20231031,122900,41628930,6280,6280,6280,6280,0
|
|
20231031,122800,41628930,6280,6280,6280,6280,0
|
|
20231031,122700,41628930,6280,6280,6280,6280,0
|
|
20231031,122600,41628930,6280,6280,6280,6280,0
|
|
20231031,122500,41628930,6280,6280,6280,6280,0
|
|
20231031,122400,41628930,6280,6280,6280,6280,0
|
|
20231031,122300,41628930,6280,6280,6280,6280,0
|
|
20231031,122200,41628930,6280,6280,6280,6280,0
|
|
20231031,122100,41628930,6280,6280,6280,6280,0
|
|
20231031,122000,41628930,6280,6280,6280,6280,0
|
|
20231031,121900,41628930,6280,6280,6280,6280,0
|
|
20231031,121800,41628930,6280,6280,6280,6280,0
|
|
20231031,121700,41628930,6280,6280,6280,6280,0
|
|
20231031,121600,41628930,6280,6280,6280,6280,0
|
|
20231031,121500,41628930,6280,6280,6280,6280,0
|
|
20231031,121400,41628930,6280,6280,6280,6280,0
|
|
20231031,121300,41628930,6280,6280,6280,6280,0
|
|
20231031,121200,41628930,6280,6280,6280,6280,1
|
|
20231031,121100,41622650,6320,6320,6320,6320,0
|
|
20231031,121000,41622650,6320,6320,6320,6320,0
|
|
20231031,120900,41622650,6320,6320,6320,6320,0
|
|
20231031,120800,41622650,6320,6320,6320,6320,0
|
|
20231031,120700,41622650,6320,6320,6320,6320,0
|
|
20231031,120600,41622650,6320,6320,6320,6320,0
|
|
20231031,120500,41622650,6320,6320,6320,6320,0
|
|
20231031,120400,41622650,6320,6320,6320,6320,0
|
|
20231031,120300,41622650,6320,6320,6320,6320,0
|
|
20231031,120200,41622650,6320,6320,6320,6320,0
|
|
20231031,120100,41622650,6320,6320,6320,6320,138
|
|
20231031,120000,40750490,6330,6330,6330,6330,0
|
|
20231031,115900,40750490,6330,6330,6330,6330,20
|
|
20231031,115800,40623890,6310,6310,6310,6310,105
|
|
20231031,115700,39961340,6310,6300,6310,6300,508
|
|
20231031,115600,36760890,6300,6280,6300,6280,200
|
|
20231031,115500,35502080,6290,6290,6290,6290,0
|
|
20231031,115400,35502080,6290,6260,6290,6260,200
|
|
20231031,115300,34245390,6270,6270,6270,6270,0
|
|
20231031,115200,34245390,6270,6270,6270,6270,0
|
|
20231031,115100,34245390,6270,6270,6270,6260,400
|
|
20231031,115000,31737500,6250,6250,6250,6250,0
|
|
20231031,114900,31737500,6250,6250,6250,6250,1
|
|
20231031,114800,31731250,6250,6250,6250,6250,0
|
|
20231031,114700,31731250,6250,6250,6250,6250,1
|
|
20231031,114600,31725000,6230,6230,6230,6230,50
|
|
20231031,114500,31413500,6230,6230,6230,6230,0
|
|
20231031,114400,31413500,6230,6230,6230,6230,0
|
|
20231031,114300,31413500,6230,6230,6230,6230,0
|
|
20231031,114200,31413500,6230,6230,6230,6230,46
|
|
20231031,114100,31126920,6270,6270,6270,6270,0
|
|
20231031,114000,31126920,6270,6270,6270,6270,0
|
|
20231031,113900,31126920,6270,6270,6270,6270,0
|
|
20231031,113800,31126920,6270,6270,6270,6270,0
|
|
20231031,113700,31126920,6270,6270,6270,6270,0
|
|
20231031,113600,31126920,6270,6270,6270,6270,0
|
|
20231031,113500,31126920,6270,6270,6270,6270,0
|
|
20231031,113400,31126920,6270,6270,6270,6270,0
|
|
20231031,113300,31126920,6270,6270,6270,6270,0
|
|
20231031,113200,31126920,6270,6270,6270,6270,0
|
|
20231031,113100,31126920,6270,6270,6270,6270,1
|
|
20231031,113000,31120650,6230,6230,6230,6230,0
|
|
20231031,112900,31120650,6230,6230,6230,6230,0
|
|
20231031,112800,31120650,6230,6230,6230,6230,0
|
|
20231031,112700,31120650,6230,6230,6230,6230,99
|
|
20231031,112600,30503880,6230,6230,6230,6230,0
|
|
20231031,112500,30503880,6230,6230,6230,6230,0
|
|
20231031,112400,30503880,6230,6230,6230,6230,0
|
|
20231031,112300,30503880,6230,6230,6230,6230,0
|
|
20231031,112200,30503880,6230,6230,6230,6230,0
|
|
20231031,112100,30503880,6230,6230,6230,6230,0
|
|
20231031,112000,30503880,6230,6230,6230,6230,0
|
|
20231031,111900,30503880,6230,6240,6240,6230,300
|
|
20231031,111800,28634770,6270,6270,6270,6270,0
|
|
20231031,111700,28634770,6270,6270,6270,6270,0
|
|
20231031,111600,28634770,6270,6270,6270,6270,0
|
|
20231031,111500,28634770,6270,6270,6270,6270,0
|
|
20231031,111400,28634770,6270,6270,6270,6270,0
|
|
20231031,111300,28634770,6270,6270,6270,6270,0
|
|
20231031,111200,28634770,6270,6270,6270,6270,0
|
|
20231031,111100,28634770,6270,6270,6270,6270,0
|
|
20231031,111000,28634770,6270,6270,6270,6270,1
|
|
20231031,110900,28628500,6260,6260,6260,6260,0
|
|
20231031,110800,28628500,6260,6260,6260,6260,0
|
|
20231031,110700,28628500,6260,6260,6260,6260,0
|
|
20231031,110600,28628500,6260,6260,6260,6260,200
|
|
20231031,110500,27376500,6260,6260,6260,6260,0
|
|
20231031,110400,27376500,6260,6260,6260,6260,0
|
|
20231031,110300,27376500,6260,6260,6260,6260,0
|
|
20231031,110200,27376500,6260,6260,6260,6260,0
|
|
20231031,110100,27376500,6260,6260,6260,6260,0
|
|
20231031,110000,27376500,6260,6250,6260,6250,37
|
|
20231031,105900,27145120,6230,6230,6230,6230,0
|
|
20231031,105800,27145120,6230,6230,6230,6230,0
|
|
20231031,105700,27145120,6230,6230,6230,6230,0
|
|
20231031,105600,27145120,6230,6230,6230,6230,100
|
|
20231031,105500,26522120,6230,6230,6230,6230,3
|
|
20231031,105400,26503430,6230,6220,6230,6220,103
|
|
20231031,105300,25862740,6210,6210,6210,6210,0
|
|
20231031,105200,25862740,6210,6210,6210,6210,0
|
|
20231031,105100,25862740,6210,6210,6210,6210,0
|
|
20231031,105000,25862740,6210,6210,6210,6210,0
|
|
20231031,104900,25862740,6210,6210,6210,6210,10
|
|
20231031,104800,25800640,6200,6200,6200,6200,0
|
|
20231031,104700,25800640,6200,6200,6200,6200,0
|
|
20231031,104600,25800640,6200,6200,6200,6200,0
|
|
20231031,104500,25800640,6200,6200,6200,6200,0
|
|
20231031,104400,25800640,6200,6200,6200,6200,0
|
|
20231031,104300,25800640,6200,6200,6200,6200,502
|
|
20231031,104200,22688240,6200,6200,6200,6200,0
|
|
20231031,104100,22688240,6200,6200,6200,6200,0
|
|
20231031,104000,22688240,6200,6200,6200,6200,0
|
|
20231031,103900,22688240,6200,6200,6200,6200,0
|
|
20231031,103800,22688240,6200,6200,6200,6200,0
|
|
20231031,103700,22688240,6200,6200,6200,6200,0
|
|
20231031,103600,22688240,6200,6200,6200,6200,0
|
|
20231031,103500,22688240,6200,6200,6200,6200,0
|
|
20231031,103400,22688240,6200,6200,6200,6200,0
|
|
20231031,103300,22688240,6200,6200,6200,6200,0
|
|
20231031,103200,22688240,6200,6200,6200,6200,0
|
|
20231031,103100,22688240,6200,6200,6200,6200,49
|
|
20231031,103000,22384440,6250,6250,6250,6250,0
|
|
20231031,102900,22384440,6250,6250,6250,6250,0
|
|
20231031,102800,22384440,6250,6250,6250,6250,0
|
|
20231031,102700,22384440,6250,6250,6250,6250,0
|
|
20231031,102600,22384440,6250,6250,6250,6250,0
|
|
20231031,102500,22384440,6250,6250,6250,6250,0
|
|
20231031,102400,22384440,6250,6250,6250,6250,0
|
|
20231031,102300,22384440,6250,6200,6250,6200,75
|
|
20231031,102200,21919390,6200,6210,6210,6200,41
|
|
20231031,102100,21665080,6240,6240,6240,6240,0
|
|
20231031,102000,21665080,6240,6240,6240,6240,0
|
|
20231031,101900,21665080,6240,6240,6240,6240,0
|
|
20231031,101800,21665080,6240,6240,6240,6240,45
|
|
20231031,101700,21384280,6270,6270,6270,6270,0
|
|
20231031,101600,21384280,6270,6270,6270,6270,0
|
|
20231031,101500,21384280,6270,6270,6270,6270,0
|
|
20231031,101400,21384280,6270,6270,6270,6270,0
|
|
20231031,101300,21384280,6270,6270,6270,6270,0
|
|
20231031,101200,21384280,6270,6270,6270,6270,0
|
|
20231031,101100,21384280,6270,6270,6270,6270,0
|
|
20231031,101000,21384280,6270,6270,6270,6270,0
|
|
20231031,100900,21384280,6270,6270,6270,6270,0
|
|
20231031,100800,21384280,6270,6270,6270,6270,0
|
|
20231031,100700,21384280,6270,6270,6270,6270,0
|
|
20231031,100600,21384280,6270,6270,6270,6270,1
|
|
20231031,100500,21378010,6230,6230,6230,6230,0
|
|
20231031,100400,21378010,6230,6230,6230,6230,0
|
|
20231031,100300,21378010,6230,6230,6230,6230,0
|
|
20231031,100200,21378010,6230,6230,6230,6230,0
|
|
20231031,100100,21378010,6230,6230,6230,6230,0
|
|
20231031,100000,21378010,6230,6230,6230,6230,10
|
|
20231031,095900,21315710,6270,6270,6270,6270,39
|
|
20231031,095800,21071180,6230,6230,6230,6230,0
|
|
20231031,095700,21071180,6230,6230,6230,6230,0
|
|
20231031,095600,21071180,6230,6220,6230,6220,33
|
|
20231031,095500,20865670,6230,6230,6230,6230,0
|
|
20231031,095400,20865670,6230,6230,6230,6230,0
|
|
20231031,095300,20865670,6230,6230,6230,6230,0
|
|
20231031,095200,20865670,6230,6230,6230,6230,0
|
|
20231031,095100,20865670,6230,6230,6230,6230,0
|
|
20231031,095000,20865670,6230,6230,6230,6230,0
|
|
20231031,094900,20865670,6230,6230,6230,6230,0
|
|
20231031,094800,20865670,6230,6230,6230,6230,0
|
|
20231031,094700,20865670,6230,6230,6230,6230,0
|
|
20231031,094600,20865670,6230,6230,6230,6230,0
|
|
20231031,094500,20865670,6230,6230,6230,6230,1
|
|
20231031,094400,20859440,6230,6230,6230,6230,0
|
|
20231031,094300,20859440,6230,6230,6230,6230,0
|
|
20231031,094200,20859440,6230,6230,6230,6230,1000
|
|
20231031,094100,14629440,6240,6240,6240,6240,319
|
|
20231031,094000,12638880,6290,6290,6290,6290,0
|
|
20231031,093900,12638880,6290,6290,6290,6290,0
|
|
20231031,093800,12638880,6290,6290,6290,6290,0
|
|
20231031,093700,12638880,6290,6290,6290,6290,1
|
|
20231031,093600,12632590,6290,6290,6290,6290,0
|
|
20231031,093500,12632590,6290,6280,6290,6280,2
|
|
20231031,093400,12620020,6290,6290,6290,6290,0
|
|
20231031,093300,12620020,6290,6290,6290,6290,0
|
|
20231031,093200,12620020,6290,6290,6290,6290,0
|
|
20231031,093100,12620020,6290,6290,6290,6290,0
|
|
20231031,093000,12620020,6290,6290,6290,6290,0
|
|
20231031,092900,12620020,6290,6240,6290,6240,37
|
|
20231031,092800,12389040,6240,6240,6240,6240,5
|
|
20231031,092700,12357840,6300,6300,6300,6300,0
|
|
20231031,092600,12357840,6300,6300,6300,6300,0
|
|
20231031,092500,12357840,6300,6300,6300,6300,0
|
|
20231031,092400,12357840,6300,6300,6300,6300,0
|
|
20231031,092300,12357840,6300,6300,6300,6300,0
|
|
20231031,092200,12357840,6300,6290,6300,6290,3
|
|
20231031,092100,12338960,6280,6260,6280,6260,40
|
|
20231031,092000,12088200,6260,6260,6260,6260,15
|
|
20231031,091900,11994300,6260,6260,6260,6260,2
|
|
20231031,091800,11981780,6260,6260,6260,6260,7
|
|
20231031,091700,11937960,6240,6270,6270,6240,187
|
|
20231031,091600,10770640,6250,6250,6250,6250,100
|
|
20231031,091500,10145640,6280,6280,6280,6280,10
|
|
20231031,091400,10082840,6280,6280,6280,6280,0
|
|
20231031,091300,10082840,6280,6280,6280,6280,0
|
|
20231031,091200,10082840,6280,6240,6300,6240,503
|
|
20231031,091100,6943970,6310,6310,6310,6310,0
|
|
20231031,091000,6943970,6310,6270,6310,6270,13
|
|
20231031,090900,6862420,6330,6330,6330,6330,55
|
|
20231031,090800,6514270,6330,6330,6330,6330,25
|
|
20231031,090700,6356020,6330,6320,6330,6320,24
|
|
20231031,090600,6204250,6330,6310,6340,6310,300
|
|
20231031,090500,4304450,6320,6310,6320,6300,115
|
|
20231031,090400,3577710,6320,6310,6320,6310,35
|
|
20231031,090300,3356590,6320,6280,6320,6270,205
|
|
20231031,090200,2065530,6270,6280,6280,6270,204
|
|
20231031,090100,784450,6290,6290,6290,6290,100
|
|
20231031,090000,155450,6290,6170,6290,6170,25
|