703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,204000,357031660,5290,5290,5290,5290,999
|
|
20231031,203900,357031660,5290,5290,5290,5290,0
|
|
20231031,203800,357031660,5290,5290,5290,5290,0
|
|
20231031,203700,357031660,5290,5290,5290,5290,0
|
|
20231031,203600,357031660,5290,5290,5290,5290,0
|
|
20231031,203500,357031660,5290,5290,5290,5290,0
|
|
20231031,203400,357031660,5290,5290,5290,5290,0
|
|
20231031,203300,357031660,5290,5290,5290,5290,0
|
|
20231031,203200,357031660,5290,5290,5290,5290,0
|
|
20231031,203100,357031660,5290,5290,5290,5290,0
|
|
20231031,203000,357031660,5290,5290,5290,5290,0
|
|
20231031,202900,357031660,5290,5290,5290,5290,0
|
|
20231031,202800,357031660,5290,5290,5290,5290,0
|
|
20231031,202700,357031660,5290,5290,5290,5290,0
|
|
20231031,202600,357031660,5290,5290,5290,5290,0
|
|
20231031,202500,357031660,5290,5290,5290,5290,0
|
|
20231031,202400,357031660,5290,5290,5290,5290,0
|
|
20231031,202300,357031660,5290,5290,5290,5290,0
|
|
20231031,202200,357031660,5290,5290,5290,5290,0
|
|
20231031,202100,357031660,5290,5290,5290,5290,0
|
|
20231031,202000,357031660,5290,5290,5290,5290,0
|
|
20231031,201900,357031660,5290,5290,5290,5290,0
|
|
20231031,201800,357031660,5290,5290,5290,5290,0
|
|
20231031,201700,357031660,5290,5290,5290,5290,0
|
|
20231031,201600,357031660,5290,5290,5290,5290,0
|
|
20231031,201500,357031660,5290,5290,5290,5290,0
|
|
20231031,201400,357031660,5290,5290,5290,5290,0
|
|
20231031,201300,357031660,5290,5290,5290,5290,0
|
|
20231031,201200,357031660,5290,5290,5290,5290,0
|
|
20231031,201100,357031660,5290,5290,5290,5290,0
|
|
20231031,201000,357031660,5290,5290,5290,5290,999
|
|
20231031,200900,357031660,5290,5290,5290,5290,0
|
|
20231031,200800,357031660,5290,5290,5290,5290,0
|
|
20231031,200700,357031660,5290,5290,5290,5290,0
|
|
20231031,200600,357031660,5290,5290,5290,5290,0
|
|
20231031,200500,357031660,5290,5290,5290,5290,0
|
|
20231031,200400,357031660,5290,5290,5290,5290,0
|
|
20231031,200300,357031660,5290,5290,5290,5290,0
|
|
20231031,200200,357031660,5290,5290,5290,5290,0
|
|
20231031,200100,357031660,5290,5290,5290,5290,0
|
|
20231031,200000,357031660,5290,5290,5290,5290,0
|
|
20231031,195900,357031660,5290,5290,5290,5290,0
|
|
20231031,195800,357031660,5290,5290,5290,5290,0
|
|
20231031,195700,357031660,5290,5290,5290,5290,0
|
|
20231031,195600,357031660,5290,5290,5290,5290,0
|
|
20231031,195500,357031660,5290,5290,5290,5290,0
|
|
20231031,195400,357031660,5290,5290,5290,5290,0
|
|
20231031,195300,357031660,5290,5290,5290,5290,0
|
|
20231031,195200,357031660,5290,5290,5290,5290,0
|
|
20231031,195100,357031660,5290,5290,5290,5290,0
|
|
20231031,195000,357031660,5290,5290,5290,5290,0
|
|
20231031,194900,357031660,5290,5290,5290,5290,0
|
|
20231031,194800,357031660,5290,5290,5290,5290,0
|
|
20231031,194700,357031660,5290,5290,5290,5290,0
|
|
20231031,194600,357031660,5290,5290,5290,5290,0
|
|
20231031,194500,357031660,5290,5290,5290,5290,0
|
|
20231031,194400,357031660,5290,5290,5290,5290,0
|
|
20231031,194300,357031660,5290,5290,5290,5290,0
|
|
20231031,194200,357031660,5290,5290,5290,5290,0
|
|
20231031,194100,357031660,5290,5290,5290,5290,0
|
|
20231031,194000,357031660,5290,5290,5290,5290,999
|
|
20231031,193900,357031660,5290,5290,5290,5290,0
|
|
20231031,193800,357031660,5290,5290,5290,5290,0
|
|
20231031,193700,357031660,5290,5290,5290,5290,0
|
|
20231031,193600,357031660,5290,5290,5290,5290,0
|
|
20231031,193500,357031660,5290,5290,5290,5290,0
|
|
20231031,193400,357031660,5290,5290,5290,5290,0
|
|
20231031,193300,357031660,5290,5290,5290,5290,0
|
|
20231031,193200,357031660,5290,5290,5290,5290,0
|
|
20231031,193100,357031660,5290,5290,5290,5290,0
|
|
20231031,193000,357031660,5290,5290,5290,5290,0
|
|
20231031,192900,357031660,5290,5290,5290,5290,0
|
|
20231031,192800,357031660,5290,5290,5290,5290,0
|
|
20231031,192700,357031660,5290,5290,5290,5290,0
|
|
20231031,192600,357031660,5290,5290,5290,5290,0
|
|
20231031,192500,357031660,5290,5290,5290,5290,0
|
|
20231031,192400,357031660,5290,5290,5290,5290,0
|
|
20231031,192300,357031660,5290,5290,5290,5290,0
|
|
20231031,192200,357031660,5290,5290,5290,5290,0
|
|
20231031,192100,357031660,5290,5290,5290,5290,0
|
|
20231031,192000,357031660,5290,5290,5290,5290,0
|
|
20231031,191900,357031660,5290,5290,5290,5290,0
|
|
20231031,191800,357031660,5290,5290,5290,5290,0
|
|
20231031,191700,357031660,5290,5290,5290,5290,0
|
|
20231031,191600,357031660,5290,5290,5290,5290,0
|
|
20231031,191500,357031660,5290,5290,5290,5290,0
|
|
20231031,191400,357031660,5290,5290,5290,5290,0
|
|
20231031,191300,357031660,5290,5290,5290,5290,0
|
|
20231031,191200,357031660,5290,5290,5290,5290,0
|
|
20231031,191100,357031660,5290,5290,5290,5290,0
|
|
20231031,191000,357031660,5290,5290,5290,5290,999
|
|
20231031,190900,357031660,5290,5290,5290,5290,0
|
|
20231031,190800,357031660,5290,5290,5290,5290,0
|
|
20231031,190700,357031660,5290,5290,5290,5290,0
|
|
20231031,190600,357031660,5290,5290,5290,5290,0
|
|
20231031,190500,357031660,5290,5290,5290,5290,0
|
|
20231031,190400,357031660,5290,5290,5290,5290,0
|
|
20231031,190300,357031660,5290,5290,5290,5290,0
|
|
20231031,190200,357031660,5290,5290,5290,5290,0
|
|
20231031,190100,357031660,5290,5290,5290,5290,0
|
|
20231031,190000,357031660,5290,5290,5290,5290,0
|
|
20231031,185900,357031660,5290,5290,5290,5290,0
|
|
20231031,185800,357031660,5290,5290,5290,5290,0
|
|
20231031,185700,357031660,5290,5290,5290,5290,0
|
|
20231031,185600,357031660,5290,5290,5290,5290,0
|
|
20231031,185500,357031660,5290,5290,5290,5290,0
|
|
20231031,185400,357031660,5290,5290,5290,5290,0
|
|
20231031,185300,357031660,5290,5290,5290,5290,0
|
|
20231031,185200,357031660,5290,5290,5290,5290,0
|
|
20231031,185100,357031660,5290,5290,5290,5290,0
|
|
20231031,185000,357031660,5290,5290,5290,5290,0
|
|
20231031,184900,357031660,5290,5290,5290,5290,0
|
|
20231031,184800,357031660,5290,5290,5290,5290,0
|
|
20231031,184700,357031660,5290,5290,5290,5290,0
|
|
20231031,184600,357031660,5290,5290,5290,5290,0
|
|
20231031,184500,357031660,5290,5290,5290,5290,0
|
|
20231031,184400,357031660,5290,5290,5290,5290,0
|
|
20231031,184300,357031660,5290,5290,5290,5290,0
|
|
20231031,184200,357031660,5290,5290,5290,5290,0
|
|
20231031,184100,357031660,5290,5290,5290,5290,0
|
|
20231031,184000,357031660,5290,5290,5290,5290,999
|
|
20231031,183900,357031660,5290,5290,5290,5290,0
|
|
20231031,183800,357031660,5290,5290,5290,5290,0
|
|
20231031,183700,357031660,5290,5290,5290,5290,0
|
|
20231031,183600,357031660,5290,5290,5290,5290,0
|
|
20231031,183500,357031660,5290,5290,5290,5290,0
|
|
20231031,183400,357031660,5290,5290,5290,5290,0
|
|
20231031,183300,357031660,5290,5290,5290,5290,0
|
|
20231031,183200,357031660,5290,5290,5290,5290,0
|
|
20231031,183100,357031660,5290,5290,5290,5290,0
|
|
20231031,183000,357031660,5290,5290,5290,5290,0
|
|
20231031,182900,357031660,5290,5290,5290,5290,0
|
|
20231031,182800,357031660,5290,5290,5290,5290,0
|
|
20231031,182700,357031660,5290,5290,5290,5290,0
|
|
20231031,182600,357031660,5290,5290,5290,5290,0
|
|
20231031,182500,357031660,5290,5290,5290,5290,0
|
|
20231031,182400,357031660,5290,5290,5290,5290,0
|
|
20231031,182300,357031660,5290,5290,5290,5290,0
|
|
20231031,182200,357031660,5290,5290,5290,5290,0
|
|
20231031,182100,357031660,5290,5290,5290,5290,0
|
|
20231031,182000,357031660,5290,5290,5290,5290,0
|
|
20231031,181900,357031660,5290,5290,5290,5290,0
|
|
20231031,181800,357031660,5290,5290,5290,5290,0
|
|
20231031,181700,357031660,5290,5290,5290,5290,0
|
|
20231031,181600,357031660,5290,5290,5290,5290,0
|
|
20231031,181500,357031660,5290,5290,5290,5290,0
|
|
20231031,181400,357031660,5290,5290,5290,5290,0
|
|
20231031,181300,357031660,5290,5290,5290,5290,0
|
|
20231031,181200,357031660,5290,5290,5290,5290,0
|
|
20231031,181100,357031660,5290,5290,5290,5290,0
|
|
20231031,181000,357031660,5290,5290,5290,5290,999
|
|
20231031,180900,357031660,5290,5290,5290,5290,0
|
|
20231031,180800,357031660,5290,5290,5290,5290,0
|
|
20231031,180700,357031660,5290,5290,5290,5290,0
|
|
20231031,180600,357031660,5290,5290,5290,5290,0
|
|
20231031,180500,357031660,5290,5290,5290,5290,0
|
|
20231031,180400,357031660,5290,5290,5290,5290,0
|
|
20231031,180300,357031660,5290,5290,5290,5290,0
|
|
20231031,180200,357031660,5290,5290,5290,5290,0
|
|
20231031,180100,357031660,5290,5290,5290,5290,0
|
|
20231031,180000,357031660,5290,5290,5290,5290,0
|
|
20231031,175900,357031660,5290,5290,5290,5290,0
|
|
20231031,175800,357031660,5290,5290,5290,5290,0
|
|
20231031,175700,357031660,5290,5290,5290,5290,0
|
|
20231031,175600,357031660,5290,5290,5290,5290,0
|
|
20231031,175500,357031660,5290,5290,5290,5290,0
|
|
20231031,175400,357031660,5290,5290,5290,5290,0
|
|
20231031,175300,357031660,5290,5290,5290,5290,0
|
|
20231031,175200,357031660,5290,5290,5290,5290,0
|
|
20231031,175100,357031660,5290,5290,5290,5290,0
|
|
20231031,175000,357031660,5290,5290,5290,5290,0
|
|
20231031,174900,357031660,5290,5290,5290,5290,0
|
|
20231031,174800,357031660,5290,5290,5290,5290,0
|
|
20231031,174700,357031660,5290,5290,5290,5290,0
|
|
20231031,174600,357031660,5290,5290,5290,5290,0
|
|
20231031,174500,357031660,5290,5290,5290,5290,0
|
|
20231031,174400,357031660,5290,5290,5290,5290,0
|
|
20231031,174300,357031660,5290,5290,5290,5290,0
|
|
20231031,174200,357031660,5290,5290,5290,5290,0
|
|
20231031,174100,357031660,5290,5290,5290,5290,0
|
|
20231031,174000,357031660,5290,5290,5290,5290,999
|
|
20231031,173900,357031660,5290,5290,5290,5290,0
|
|
20231031,173800,357031660,5290,5290,5290,5290,0
|
|
20231031,173700,357031660,5290,5290,5290,5290,0
|
|
20231031,173600,357031660,5290,5290,5290,5290,0
|
|
20231031,173500,357031660,5290,5290,5290,5290,0
|
|
20231031,173400,357031660,5290,5290,5290,5290,0
|
|
20231031,173300,357031660,5290,5290,5290,5290,0
|
|
20231031,173200,357031660,5290,5290,5290,5290,0
|
|
20231031,173100,357031660,5290,5290,5290,5290,0
|
|
20231031,173000,357031660,5290,5290,5290,5290,0
|
|
20231031,172900,357031660,5290,5290,5290,5290,0
|
|
20231031,172800,357031660,5290,5290,5290,5290,0
|
|
20231031,172700,357031660,5290,5290,5290,5290,0
|
|
20231031,172600,357031660,5290,5290,5290,5290,0
|
|
20231031,172500,357031660,5290,5290,5290,5290,0
|
|
20231031,172400,357031660,5290,5290,5290,5290,0
|
|
20231031,172300,357031660,5290,5290,5290,5290,0
|
|
20231031,172200,357031660,5290,5290,5290,5290,0
|
|
20231031,172100,357031660,5290,5290,5290,5290,0
|
|
20231031,172000,357031660,5290,5290,5290,5290,0
|
|
20231031,171900,357031660,5290,5290,5290,5290,0
|
|
20231031,171800,357031660,5290,5290,5290,5290,0
|
|
20231031,171700,357031660,5290,5290,5290,5290,0
|
|
20231031,171600,357031660,5290,5290,5290,5290,0
|
|
20231031,171500,357031660,5290,5290,5290,5290,0
|
|
20231031,171400,357031660,5290,5290,5290,5290,0
|
|
20231031,171300,357031660,5290,5290,5290,5290,0
|
|
20231031,171200,357031660,5290,5290,5290,5290,0
|
|
20231031,171100,357031660,5290,5290,5290,5290,0
|
|
20231031,171000,357031660,5290,5290,5290,5290,999
|
|
20231031,170900,357031660,5290,5290,5290,5290,0
|
|
20231031,170800,357031660,5290,5290,5290,5290,0
|
|
20231031,170700,357031660,5290,5290,5290,5290,0
|
|
20231031,170600,357031660,5290,5290,5290,5290,0
|
|
20231031,170500,357031660,5290,5290,5290,5290,0
|
|
20231031,170400,357031660,5290,5290,5290,5290,0
|
|
20231031,170300,357031660,5290,5290,5290,5290,0
|
|
20231031,170200,357031660,5290,5290,5290,5290,0
|
|
20231031,170100,357031660,5290,5290,5290,5290,0
|
|
20231031,170000,357031660,5290,5290,5290,5290,0
|
|
20231031,165900,357031660,5290,5290,5290,5290,0
|
|
20231031,165800,357031660,5290,5290,5290,5290,0
|
|
20231031,165700,357031660,5290,5290,5290,5290,0
|
|
20231031,165600,357031660,5290,5290,5290,5290,0
|
|
20231031,165500,357031660,5290,5290,5290,5290,0
|
|
20231031,165400,357031660,5290,5290,5290,5290,0
|
|
20231031,165300,357031660,5290,5290,5290,5290,0
|
|
20231031,165200,357031660,5290,5290,5290,5290,0
|
|
20231031,165100,357031660,5290,5290,5290,5290,0
|
|
20231031,165000,357031660,5290,5290,5290,5290,0
|
|
20231031,164900,357031660,5290,5290,5290,5290,0
|
|
20231031,164800,357031660,5290,5290,5290,5290,0
|
|
20231031,164700,357031660,5290,5290,5290,5290,0
|
|
20231031,164600,357031660,5290,5290,5290,5290,0
|
|
20231031,164500,357031660,5290,5290,5290,5290,0
|
|
20231031,164400,357031660,5290,5290,5290,5290,0
|
|
20231031,164300,357031660,5290,5290,5290,5290,0
|
|
20231031,164200,357031660,5290,5290,5290,5290,0
|
|
20231031,164100,357031660,5290,5290,5290,5290,0
|
|
20231031,164000,357031660,5290,5290,5290,5290,999
|
|
20231031,163900,357031660,5290,5290,5290,5290,0
|
|
20231031,163800,357031660,5290,5290,5290,5290,0
|
|
20231031,163700,357031660,5290,5290,5290,5290,0
|
|
20231031,163600,357031660,5290,5290,5290,5290,0
|
|
20231031,163500,357031660,5290,5290,5290,5290,0
|
|
20231031,163400,357031660,5290,5290,5290,5290,0
|
|
20231031,163300,357031660,5290,5290,5290,5290,0
|
|
20231031,163200,357031660,5290,5290,5290,5290,0
|
|
20231031,163100,357031660,5290,5290,5290,5290,0
|
|
20231031,163000,357031660,5290,5290,5290,5290,0
|
|
20231031,162900,357031660,5290,5290,5290,5290,0
|
|
20231031,162800,357031660,5290,5290,5290,5290,0
|
|
20231031,162700,357031660,5290,5290,5290,5290,0
|
|
20231031,162600,357031660,5290,5290,5290,5290,0
|
|
20231031,162500,357031660,5290,5290,5290,5290,0
|
|
20231031,162400,357031660,5290,5290,5290,5290,0
|
|
20231031,162300,357031660,5290,5290,5290,5290,0
|
|
20231031,162200,357031660,5290,5290,5290,5290,0
|
|
20231031,162100,357031660,5290,5290,5290,5290,0
|
|
20231031,162000,357031660,5290,5290,5290,5290,0
|
|
20231031,161900,357031660,5290,5290,5290,5290,0
|
|
20231031,161800,357031660,5290,5290,5290,5290,0
|
|
20231031,161700,357031660,5290,5290,5290,5290,0
|
|
20231031,161600,357031660,5290,5290,5290,5290,0
|
|
20231031,161500,357031660,5290,5290,5290,5290,0
|
|
20231031,161400,357031660,5290,5290,5290,5290,0
|
|
20231031,161300,357031660,5290,5290,5290,5290,0
|
|
20231031,161200,357031660,5290,5290,5290,5290,0
|
|
20231031,161100,357031660,5290,5290,5290,5290,0
|
|
20231031,161000,357031660,5290,5290,5290,5290,999
|
|
20231031,160900,357031660,5290,5290,5290,5290,0
|
|
20231031,160800,357031660,5290,5290,5290,5290,0
|
|
20231031,160700,357031660,5290,5290,5290,5290,0
|
|
20231031,160600,357031660,5290,5290,5290,5290,0
|
|
20231031,160500,357031660,5290,5290,5290,5290,0
|
|
20231031,160400,357031660,5290,5290,5290,5290,0
|
|
20231031,160300,357031660,5290,5290,5290,5290,0
|
|
20231031,160200,357031660,5290,5290,5290,5290,0
|
|
20231031,160100,357031660,5290,5290,5290,5290,0
|
|
20231031,160000,357031660,5290,5290,5290,5290,0
|
|
20231031,155900,357031660,5290,5290,5290,5290,0
|
|
20231031,155800,357031660,5290,5290,5290,5290,0
|
|
20231031,155700,357031660,5290,5290,5290,5290,0
|
|
20231031,155600,357031660,5290,5290,5290,5290,0
|
|
20231031,155500,357031660,5290,5290,5290,5290,0
|
|
20231031,155400,357031660,5290,5290,5290,5290,0
|
|
20231031,155300,357031660,5290,5290,5290,5290,0
|
|
20231031,155200,357031660,5290,5290,5290,5290,0
|
|
20231031,155100,357031660,5290,5290,5290,5290,0
|
|
20231031,155000,357031660,5290,5290,5290,5290,0
|
|
20231031,154900,357031660,5290,5290,5290,5290,0
|
|
20231031,154800,357031660,5290,5290,5290,5290,0
|
|
20231031,154700,357031660,5290,5290,5290,5290,0
|
|
20231031,154600,357031660,5290,5290,5290,5290,0
|
|
20231031,154500,357031660,5290,5290,5290,5290,0
|
|
20231031,154400,357031660,5290,5290,5290,5290,0
|
|
20231031,154300,357031660,5290,5290,5290,5290,0
|
|
20231031,154200,357031660,5290,5290,5290,5290,0
|
|
20231031,154100,357031660,5290,5290,5290,5290,0
|
|
20231031,154000,357031660,5290,5290,5290,5290,999
|
|
20231031,153900,357031660,5290,5290,5290,5290,0
|
|
20231031,153800,357031660,5290,5290,5290,5290,0
|
|
20231031,153700,357031660,5290,5290,5290,5290,0
|
|
20231031,153600,357031660,5290,5290,5290,5290,0
|
|
20231031,153500,357031660,5290,5290,5290,5290,0
|
|
20231031,153400,357031660,5290,5290,5290,5290,0
|
|
20231031,153300,357031660,5290,5290,5290,5290,0
|
|
20231031,153200,357031660,5290,5290,5290,5290,0
|
|
20231031,153100,357031660,5290,5290,5290,5290,0
|
|
20231031,153000,357031660,5290,5290,5290,5290,999
|
|
20231031,152900,351746950,5350,5350,5350,5350,0
|
|
20231031,152800,351746950,5350,5350,5350,5350,0
|
|
20231031,152700,351746950,5350,5350,5350,5350,0
|
|
20231031,152600,351746950,5350,5350,5350,5350,0
|
|
20231031,152500,351746950,5350,5350,5350,5350,0
|
|
20231031,152400,351746950,5350,5350,5350,5350,0
|
|
20231031,152300,351746950,5350,5350,5350,5350,0
|
|
20231031,152200,351746950,5350,5350,5350,5350,0
|
|
20231031,152100,351746950,5350,5350,5350,5350,0
|
|
20231031,152000,351746950,5350,5350,5350,5350,0
|
|
20231031,151900,351746950,5350,5290,5350,5290,310
|
|
20231031,151800,350094140,5340,5340,5340,5340,100
|
|
20231031,151700,349560140,5340,5340,5340,5340,0
|
|
20231031,151600,349560140,5340,5340,5340,5340,3
|
|
20231031,151500,349544120,5370,5370,5370,5370,0
|
|
20231031,151400,349544120,5370,5340,5370,5340,216
|
|
20231031,151300,348385160,5380,5340,5380,5340,1000
|
|
20231031,151200,343012430,5340,5340,5340,5340,4
|
|
20231031,151100,342991070,5370,5370,5370,5370,0
|
|
20231031,151000,342991070,5370,5270,5370,5250,1050
|
|
20231031,150900,337400130,5270,5270,5270,5210,1357
|
|
20231031,150800,330294360,5310,5310,5310,5310,0
|
|
20231031,150700,330294360,5310,5310,5310,5310,0
|
|
20231031,150600,330294360,5310,5310,5310,5310,0
|
|
20231031,150500,330294360,5310,5310,5310,5310,0
|
|
20231031,150400,330294360,5310,5280,5320,5280,64
|
|
20231031,150300,329955340,5300,5310,5310,5300,38
|
|
20231031,150200,329753760,5340,5340,5340,5340,0
|
|
20231031,150100,329753760,5340,5340,5340,5340,5
|
|
20231031,150000,329727060,5300,5300,5300,5300,30
|
|
20231031,145900,329568060,5300,5300,5300,5300,189
|
|
20231031,145800,328566360,5340,5340,5340,5340,10
|
|
20231031,145700,328512960,5340,5340,5340,5340,0
|
|
20231031,145600,328512960,5340,5340,5340,5340,0
|
|
20231031,145500,328512960,5340,5340,5340,5340,5
|
|
20231031,145400,328486260,5320,5320,5330,5320,237
|
|
20231031,145300,327224420,5330,5330,5330,5330,0
|
|
20231031,145200,327224420,5330,5330,5330,5330,10
|
|
20231031,145100,327171120,5320,5320,5320,5320,66
|
|
20231031,145000,326820000,5320,5320,5320,5320,50
|
|
20231031,144900,326554000,5320,5320,5320,5320,0
|
|
20231031,144800,326554000,5320,5260,5320,5240,905
|
|
20231031,144700,321774140,5270,5270,5270,5270,318
|
|
20231031,144600,320098280,5280,5280,5280,5280,147
|
|
20231031,144500,319322120,5280,5280,5280,5280,0
|
|
20231031,144400,319322120,5280,5280,5280,5280,0
|
|
20231031,144300,319322120,5280,5280,5280,5280,200
|
|
20231031,144200,318266120,5280,5270,5280,5270,384
|
|
20231031,144100,316240200,5270,5270,5270,5270,0
|
|
20231031,144000,316240200,5270,5270,5270,5270,0
|
|
20231031,143900,316240200,5270,5270,5270,5270,0
|
|
20231031,143800,316240200,5270,5270,5270,5270,0
|
|
20231031,143700,316240200,5270,5270,5270,5270,0
|
|
20231031,143600,316240200,5270,5270,5280,5270,313
|
|
20231031,143500,314590540,5270,5230,5270,5230,343
|
|
20231031,143400,312790040,5260,5230,5260,5230,1063
|
|
20231031,143300,307222960,5230,5230,5230,5230,0
|
|
20231031,143200,307222960,5230,5210,5230,5210,415
|
|
20231031,143100,305055630,5210,5210,5210,5210,50
|
|
20231031,143000,304795130,5210,5210,5210,5210,200
|
|
20231031,142900,303753130,5210,5220,5220,5210,1000
|
|
20231031,142800,298543120,5210,5210,5210,5210,0
|
|
20231031,142700,298543120,5210,5220,5220,5210,582
|
|
20231031,142600,295505440,5220,5220,5220,5220,0
|
|
20231031,142500,295505440,5220,5220,5220,5220,0
|
|
20231031,142400,295505440,5220,5220,5220,5220,20
|
|
20231031,142300,295401040,5250,5250,5250,5250,90
|
|
20231031,142200,294928540,5250,5250,5250,5250,1
|
|
20231031,142100,294923290,5220,5220,5220,5220,0
|
|
20231031,142000,294923290,5220,5220,5220,5220,0
|
|
20231031,141900,294923290,5220,5220,5220,5220,0
|
|
20231031,141800,294923290,5220,5220,5220,5220,0
|
|
20231031,141700,294923290,5220,5220,5220,5220,0
|
|
20231031,141600,294923290,5220,5220,5220,5220,98
|
|
20231031,141500,294411730,5220,5220,5220,5220,196
|
|
20231031,141400,293388610,5230,5250,5250,5220,654
|
|
20231031,141300,289962440,5250,5250,5250,5250,0
|
|
20231031,141200,289962440,5250,5220,5250,5220,504
|
|
20231031,141100,287331440,5220,5220,5220,5220,0
|
|
20231031,141000,287331440,5220,5220,5220,5220,936
|
|
20231031,140900,282445520,5230,5240,5240,5230,917
|
|
20231031,140800,277648490,5240,5240,5240,5240,711
|
|
20231031,140700,273922850,5250,5250,5250,5250,0
|
|
20231031,140600,273922850,5250,5250,5250,5250,0
|
|
20231031,140500,273922850,5250,5250,5250,5250,0
|
|
20231031,140400,273922850,5250,5250,5250,5250,0
|
|
20231031,140300,273922850,5250,5250,5250,5250,0
|
|
20231031,140200,273922850,5250,5250,5250,5250,0
|
|
20231031,140100,273922850,5250,5250,5250,5250,0
|
|
20231031,140000,273922850,5250,5290,5290,5250,4120
|
|
20231031,135900,252229830,5280,5290,5290,5280,385
|
|
20231031,135800,250193430,5300,5300,5300,5300,20
|
|
20231031,135700,250087430,5290,5290,5290,5290,0
|
|
20231031,135600,250087430,5290,5290,5290,5290,0
|
|
20231031,135500,250087430,5290,5290,5290,5290,0
|
|
20231031,135400,250087430,5290,5290,5290,5290,0
|
|
20231031,135300,250087430,5290,5290,5290,5290,0
|
|
20231031,135200,250087430,5290,5290,5290,5290,0
|
|
20231031,135100,250087430,5290,5290,5290,5290,338
|
|
20231031,135000,248299410,5290,5290,5290,5290,0
|
|
20231031,134900,248299410,5290,5290,5290,5290,0
|
|
20231031,134800,248299410,5290,5290,5290,5290,240
|
|
20231031,134700,247029810,5300,5300,5300,5300,77
|
|
20231031,134600,246621710,5310,5310,5310,5310,0
|
|
20231031,134500,246621710,5310,5310,5310,5310,0
|
|
20231031,134400,246621710,5310,5310,5310,5310,0
|
|
20231031,134300,246621710,5310,5310,5310,5310,0
|
|
20231031,134200,246621710,5310,5310,5310,5310,1
|
|
20231031,134100,246616400,5310,5310,5310,5310,0
|
|
20231031,134000,246616400,5310,5310,5310,5310,0
|
|
20231031,133900,246616400,5310,5310,5310,5310,9
|
|
20231031,133800,246568610,5320,5320,5320,5320,0
|
|
20231031,133700,246568610,5320,5320,5320,5320,20
|
|
20231031,133600,246462210,5310,5310,5310,5310,211
|
|
20231031,133500,245341800,5330,5330,5330,5330,0
|
|
20231031,133400,245341800,5330,5330,5330,5330,0
|
|
20231031,133300,245341800,5330,5330,5330,5330,32
|
|
20231031,133200,245171240,5330,5330,5330,5330,0
|
|
20231031,133100,245171240,5330,5330,5330,5330,0
|
|
20231031,133000,245171240,5330,5330,5330,5330,0
|
|
20231031,132900,245171240,5330,5330,5330,5330,0
|
|
20231031,132800,245171240,5330,5330,5330,5330,0
|
|
20231031,132700,245171240,5330,5310,5330,5310,22
|
|
20231031,132600,245054220,5310,5310,5310,5310,38
|
|
20231031,132500,244852440,5310,5310,5310,5310,30
|
|
20231031,132400,244693140,5320,5320,5320,5320,0
|
|
20231031,132300,244693140,5320,5320,5320,5320,5
|
|
20231031,132200,244666540,5320,5320,5320,5320,118
|
|
20231031,132100,244038780,5320,5320,5320,5320,90
|
|
20231031,132000,243559980,5320,5320,5320,5320,1
|
|
20231031,131900,243554660,5340,5340,5340,5340,0
|
|
20231031,131800,243554660,5340,5340,5340,5340,0
|
|
20231031,131700,243554660,5340,5340,5340,5340,0
|
|
20231031,131600,243554660,5340,5340,5340,5340,5
|
|
20231031,131500,243527960,5370,5370,5370,5370,0
|
|
20231031,131400,243527960,5370,5370,5370,5370,0
|
|
20231031,131300,243527960,5370,5370,5370,5370,0
|
|
20231031,131200,243527960,5370,5370,5370,5370,5
|
|
20231031,131100,243501110,5340,5340,5340,5340,130
|
|
20231031,131000,242806910,5370,5370,5370,5370,5
|
|
20231031,130900,242780060,5360,5360,5360,5360,100
|
|
20231031,130800,242244060,5330,5330,5330,5330,300
|
|
20231031,130700,240645060,5370,5360,5370,5360,150
|
|
20231031,130600,239840060,5310,5310,5310,5310,0
|
|
20231031,130500,239840060,5310,5310,5310,5310,0
|
|
20231031,130400,239840060,5310,5310,5310,5310,0
|
|
20231031,130300,239840060,5310,5310,5310,5310,0
|
|
20231031,130200,239840060,5310,5310,5310,5310,0
|
|
20231031,130100,239840060,5310,5310,5310,5310,0
|
|
20231031,130000,239840060,5310,5310,5310,5310,0
|
|
20231031,125900,239840060,5310,5310,5310,5310,0
|
|
20231031,125800,239840060,5310,5310,5310,5310,667
|
|
20231031,125700,236298290,5310,5330,5330,5290,2039
|
|
20231031,125600,225483180,5350,5350,5350,5350,4
|
|
20231031,125500,225461780,5320,5320,5320,5320,0
|
|
20231031,125400,225461780,5320,5320,5320,5320,151
|
|
20231031,125300,224658460,5310,5310,5310,5310,0
|
|
20231031,125200,224658460,5310,5310,5310,5310,0
|
|
20231031,125100,224658460,5310,5350,5350,5310,2006
|
|
20231031,125000,214002030,5330,5330,5330,5330,161
|
|
20231031,124900,213143900,5340,5340,5340,5340,0
|
|
20231031,124800,213143900,5340,5350,5350,5340,187
|
|
20231031,124700,212145280,5340,5340,5340,5340,0
|
|
20231031,124600,212145280,5340,5340,5340,5340,0
|
|
20231031,124500,212145280,5340,5340,5340,5340,0
|
|
20231031,124400,212145280,5340,5340,5340,5340,0
|
|
20231031,124300,212145280,5340,5340,5340,5340,0
|
|
20231031,124200,212145280,5340,5340,5340,5340,0
|
|
20231031,124100,212145280,5340,5340,5340,5340,0
|
|
20231031,124000,212145280,5340,5340,5340,5340,0
|
|
20231031,123900,212145280,5340,5340,5340,5340,0
|
|
20231031,123800,212145280,5340,5340,5340,5340,17
|
|
20231031,123700,212054500,5380,5380,5380,5380,0
|
|
20231031,123600,212054500,5380,5380,5380,5380,0
|
|
20231031,123500,212054500,5380,5380,5380,5380,18
|
|
20231031,123400,211957660,5380,5380,5380,5380,0
|
|
20231031,123300,211957660,5380,5370,5380,5370,22
|
|
20231031,123200,211839340,5380,5360,5380,5360,38
|
|
20231031,123100,211635200,5330,5330,5330,5330,0
|
|
20231031,123000,211635200,5330,5330,5330,5330,0
|
|
20231031,122900,211635200,5330,5340,5340,5330,250
|
|
20231031,122800,210301710,5340,5340,5340,5340,51
|
|
20231031,122700,210029370,5340,5340,5340,5340,0
|
|
20231031,122600,210029370,5340,5340,5340,5340,400
|
|
20231031,122500,207893370,5330,5330,5330,5330,0
|
|
20231031,122400,207893370,5330,5330,5330,5330,0
|
|
20231031,122300,207893370,5330,5330,5330,5330,0
|
|
20231031,122200,207893370,5330,5330,5330,5330,0
|
|
20231031,122100,207893370,5330,5330,5330,5330,0
|
|
20231031,122000,207893370,5330,5330,5330,5330,0
|
|
20231031,121900,207893370,5330,5330,5330,5330,0
|
|
20231031,121800,207893370,5330,5330,5330,5330,0
|
|
20231031,121700,207893370,5330,5340,5340,5330,562
|
|
20231031,121600,204892490,5340,5370,5380,5340,55
|
|
20231031,121500,204597710,5370,5370,5370,5370,500
|
|
20231031,121400,201912710,5370,5370,5370,5370,0
|
|
20231031,121300,201912710,5370,5370,5370,5370,1
|
|
20231031,121200,201907340,5340,5340,5340,5340,0
|
|
20231031,121100,201907340,5340,5340,5340,5340,0
|
|
20231031,121000,201907340,5340,5340,5340,5340,0
|
|
20231031,120900,201907340,5340,5340,5340,5340,0
|
|
20231031,120800,201907340,5340,5340,5340,5340,0
|
|
20231031,120700,201907340,5340,5340,5340,5340,0
|
|
20231031,120600,201907340,5340,5340,5340,5340,226
|
|
20231031,120500,200700500,5340,5340,5340,5340,265
|
|
20231031,120400,199285400,5380,5380,5380,5380,0
|
|
20231031,120300,199285400,5380,5380,5380,5380,0
|
|
20231031,120200,199285400,5380,5380,5380,5380,0
|
|
20231031,120100,199285400,5380,5380,5380,5380,0
|
|
20231031,120000,199285400,5380,5380,5380,5380,0
|
|
20231031,115900,199285400,5380,5350,5380,5350,100
|
|
20231031,115800,198749050,5340,5340,5340,5340,0
|
|
20231031,115700,198749050,5340,5340,5340,5340,0
|
|
20231031,115600,198749050,5340,5340,5340,5340,30
|
|
20231031,115500,198588850,5330,5330,5330,5330,0
|
|
20231031,115400,198588850,5330,5330,5330,5330,0
|
|
20231031,115300,198588850,5330,5330,5330,5330,0
|
|
20231031,115200,198588850,5330,5330,5330,5330,0
|
|
20231031,115100,198588850,5330,5330,5330,5330,0
|
|
20231031,115000,198588850,5330,5330,5330,5330,80
|
|
20231031,114900,198162450,5330,5330,5330,5330,30
|
|
20231031,114800,198002550,5330,5330,5330,5330,210
|
|
20231031,114700,196883250,5320,5320,5320,5320,0
|
|
20231031,114600,196883250,5320,5320,5320,5320,200
|
|
20231031,114500,195819250,5320,5320,5320,5320,10
|
|
20231031,114400,195766050,5320,5320,5320,5320,4
|
|
20231031,114300,195744770,5320,5320,5320,5320,215
|
|
20231031,114200,194600970,5320,5340,5340,5320,557
|
|
20231031,114100,191635940,5350,5350,5350,5350,0
|
|
20231031,114000,191635940,5350,5350,5350,5350,0
|
|
20231031,113900,191635940,5350,5350,5350,5350,4
|
|
20231031,113800,191614540,5350,5350,5350,5350,0
|
|
20231031,113700,191614540,5350,5350,5350,5350,0
|
|
20231031,113600,191614540,5350,5350,5350,5350,10
|
|
20231031,113500,191561040,5370,5360,5370,5360,10
|
|
20231031,113400,191507350,5330,5330,5330,5330,0
|
|
20231031,113300,191507350,5330,5330,5330,5330,1
|
|
20231031,113200,191502020,5330,5330,5330,5330,0
|
|
20231031,113100,191502020,5330,5350,5350,5320,1501
|
|
20231031,113000,183500090,5340,5340,5340,5340,0
|
|
20231031,112900,183500090,5340,5340,5340,5340,0
|
|
20231031,112800,183500090,5340,5340,5340,5340,0
|
|
20231031,112700,183500090,5340,5340,5340,5340,0
|
|
20231031,112600,183500090,5340,5340,5340,5340,0
|
|
20231031,112500,183500090,5340,5340,5340,5340,0
|
|
20231031,112400,183500090,5340,5340,5340,5340,0
|
|
20231031,112300,183500090,5340,5340,5340,5340,0
|
|
20231031,112200,183500090,5340,5340,5340,5340,0
|
|
20231031,112100,183500090,5340,5340,5340,5340,0
|
|
20231031,112000,183500090,5340,5340,5340,5340,0
|
|
20231031,111900,183500090,5340,5340,5340,5340,272
|
|
20231031,111800,182047610,5340,5340,5340,5340,1424
|
|
20231031,111700,174443450,5340,5340,5340,5340,0
|
|
20231031,111600,174443450,5340,5340,5340,5340,0
|
|
20231031,111500,174443450,5340,5340,5340,5340,1203
|
|
20231031,111400,168019430,5340,5370,5370,5340,891
|
|
20231031,111300,163250860,5370,5370,5380,5370,242
|
|
20231031,111200,161949640,5360,5370,5370,5360,200
|
|
20231031,111100,160875770,5370,5390,5390,5370,643
|
|
20231031,111000,157416270,5390,5390,5390,5390,0
|
|
20231031,110900,157416270,5390,5390,5390,5390,0
|
|
20231031,110800,157416270,5390,5390,5390,5390,0
|
|
20231031,110700,157416270,5390,5390,5390,5390,0
|
|
20231031,110600,157416270,5390,5400,5400,5390,225
|
|
20231031,110500,156203220,5400,5410,5410,5400,351
|
|
20231031,110400,154307520,5410,5410,5410,5410,333
|
|
20231031,110300,152505990,5410,5410,5410,5410,0
|
|
20231031,110200,152505990,5410,5410,5410,5410,1
|
|
20231031,110100,152500580,5420,5420,5420,5420,205
|
|
20231031,110000,151389480,5430,5430,5430,5430,0
|
|
20231031,105900,151389480,5430,5430,5430,5430,0
|
|
20231031,105800,151389480,5430,5430,5430,5430,97
|
|
20231031,105700,150862770,5430,5430,5430,5430,0
|
|
20231031,105600,150862770,5430,5430,5430,5430,0
|
|
20231031,105500,150862770,5430,5430,5430,5430,0
|
|
20231031,105400,150862770,5430,5430,5430,5430,158
|
|
20231031,105300,150004830,5430,5430,5430,5430,0
|
|
20231031,105200,150004830,5430,5430,5430,5430,0
|
|
20231031,105100,150004830,5430,5430,5430,5430,0
|
|
20231031,105000,150004830,5430,5430,5430,5430,0
|
|
20231031,104900,150004830,5430,5430,5430,5430,0
|
|
20231031,104800,150004830,5430,5430,5430,5430,0
|
|
20231031,104700,150004830,5430,5430,5430,5430,3
|
|
20231031,104600,149988540,5430,5430,5430,5430,200
|
|
20231031,104500,148902540,5420,5420,5420,5420,0
|
|
20231031,104400,148902540,5420,5420,5420,5420,2
|
|
20231031,104300,148891700,5420,5420,5420,5420,0
|
|
20231031,104200,148891700,5420,5410,5430,5400,56
|
|
20231031,104100,148588570,5420,5420,5430,5420,75
|
|
20231031,104000,148181780,5420,5400,5420,5400,93
|
|
20231031,103900,147677780,5370,5370,5370,5370,834
|
|
20231031,103800,143199200,5380,5390,5390,5380,88
|
|
20231031,103700,142725280,5390,5390,5390,5390,32
|
|
20231031,103600,142552800,5380,5380,5380,5380,853
|
|
20231031,103500,137963660,5420,5420,5420,5420,4
|
|
20231031,103400,137941980,5390,5390,5390,5390,0
|
|
20231031,103300,137941980,5390,5390,5390,5390,260
|
|
20231031,103200,136540580,5450,5420,5450,5420,20
|
|
20231031,103100,136431950,5390,5390,5390,5390,1
|
|
20231031,103000,136426560,5390,5400,5400,5390,150
|
|
20231031,102900,135617060,5400,5400,5400,5400,0
|
|
20231031,102800,135617060,5400,5400,5400,5400,0
|
|
20231031,102700,135617060,5400,5400,5400,5400,397
|
|
20231031,102600,133473260,5400,5400,5400,5400,0
|
|
20231031,102500,133473260,5400,5400,5400,5400,0
|
|
20231031,102400,133473260,5400,5400,5400,5400,0
|
|
20231031,102300,133473260,5400,5400,5400,5400,4
|
|
20231031,102200,133451660,5380,5380,5380,5380,92
|
|
20231031,102100,132956700,5380,5380,5380,5380,185
|
|
20231031,102000,131961400,5390,5390,5390,5390,468
|
|
20231031,101900,129438880,5390,5390,5390,5390,0
|
|
20231031,101800,129438880,5390,5390,5390,5390,1
|
|
20231031,101700,129433490,5390,5390,5390,5390,1
|
|
20231031,101600,129428100,5400,5410,5410,5400,373
|
|
20231031,101500,127412800,5420,5420,5420,5420,33
|
|
20231031,101400,127233940,5480,5440,5480,5440,70
|
|
20231031,101300,126852350,5430,5430,5430,5430,0
|
|
20231031,101200,126852350,5430,5430,5430,5430,49
|
|
20231031,101100,126586280,5430,5430,5430,5430,0
|
|
20231031,101000,126586280,5430,5430,5430,5430,1
|
|
20231031,100900,126580850,5430,5430,5430,5430,0
|
|
20231031,100800,126580850,5430,5430,5430,5430,0
|
|
20231031,100700,126580850,5430,5430,5430,5430,250
|
|
20231031,100600,125223350,5410,5420,5420,5410,715
|
|
20231031,100500,121355050,5420,5420,5420,5420,0
|
|
20231031,100400,121355050,5420,5420,5420,5420,0
|
|
20231031,100300,121355050,5420,5420,5420,5420,0
|
|
20231031,100200,121355050,5420,5420,5420,5420,352
|
|
20231031,100100,119447210,5420,5420,5420,5420,101
|
|
20231031,100000,118899790,5490,5490,5490,5490,10
|
|
20231031,095900,118844890,5420,5420,5420,5420,0
|
|
20231031,095800,118844890,5420,5420,5420,5420,0
|
|
20231031,095700,118844890,5420,5420,5420,5420,184
|
|
20231031,095600,117847610,5410,5420,5420,5410,531
|
|
20231031,095500,114974540,5410,5440,5440,5410,519
|
|
20231031,095400,112161950,5490,5490,5490,5490,0
|
|
20231031,095300,112161950,5490,5490,5490,5490,0
|
|
20231031,095200,112161950,5490,5450,5500,5450,32
|
|
20231031,095100,111987370,5410,5450,5490,5410,3306
|
|
20231031,095000,94051320,5420,5420,5420,5420,537
|
|
20231031,094900,91140780,5440,5450,5450,5410,5383
|
|
20231031,094800,61967170,5450,5450,5450,5450,404
|
|
20231031,094700,59765370,5520,5520,5520,5520,0
|
|
20231031,094600,59765370,5520,5450,5520,5450,13
|
|
20231031,094500,59694450,5450,5450,5450,5450,0
|
|
20231031,094400,59694450,5450,5470,5470,5450,45
|
|
20231031,094300,59448860,5500,5500,5500,5500,257
|
|
20231031,094200,58035360,5500,5500,5500,5500,0
|
|
20231031,094100,58035360,5500,5500,5500,5500,13
|
|
20231031,094000,57963860,5520,5550,5550,5520,231
|
|
20231031,093900,56686940,5620,5520,5620,5520,223
|
|
20231031,093800,55439200,5500,5550,5550,5500,337
|
|
20231031,093700,53577820,5550,5550,5550,5550,0
|
|
20231031,093600,53577820,5550,5580,5580,5550,1314
|
|
20231031,093500,46256080,5590,5620,5620,5590,634
|
|
20231031,093400,42706290,5630,5630,5630,5630,1
|
|
20231031,093300,42700660,5620,5630,5630,5620,191
|
|
20231031,093200,41626400,5630,5630,5630,5630,1
|
|
20231031,093100,41620770,5630,5640,5640,5630,708
|
|
20231031,093000,37634570,5660,5660,5660,5660,200
|
|
20231031,092900,36502570,5660,5660,5660,5660,182
|
|
20231031,092800,35472450,5660,5660,5660,5660,60
|
|
20231031,092700,35132850,5660,5660,5660,5660,10
|
|
20231031,092600,35076250,5640,5630,5640,5630,400
|
|
20231031,092500,32822250,5630,5620,5630,5620,145
|
|
20231031,092400,32005930,5620,5610,5620,5610,2
|
|
20231031,092300,31994700,5620,5620,5620,5620,51
|
|
20231031,092200,31708080,5630,5610,5630,5610,28
|
|
20231031,092100,31550740,5600,5600,5600,5600,0
|
|
20231031,092000,31550740,5600,5600,5600,5600,1
|
|
20231031,091900,31545140,5620,5620,5620,5620,0
|
|
20231031,091800,31545140,5620,5620,5620,5620,106
|
|
20231031,091700,30949420,5620,5590,5620,5590,4
|
|
20231031,091600,30927030,5630,5630,5630,5630,0
|
|
20231031,091500,30927030,5630,5610,5630,5610,425
|
|
20231031,091400,28534360,5610,5620,5620,5610,379
|
|
20231031,091300,26404450,5640,5590,5640,5570,639
|
|
20231031,091200,22826010,5630,5640,5640,5630,402
|
|
20231031,091100,20561490,5640,5640,5640,5640,17
|
|
20231031,091000,20465610,5630,5590,5630,5590,538
|
|
20231031,090900,17454110,5580,5560,5580,5560,74
|
|
20231031,090800,17041570,5530,5530,5530,5530,0
|
|
20231031,090700,17041570,5530,5540,5540,5520,327
|
|
20231031,090600,15233910,5560,5560,5560,5560,1
|
|
20231031,090500,15228350,5560,5560,5560,5560,103
|
|
20231031,090400,14655670,5560,5560,5560,5560,0
|
|
20231031,090300,14655670,5560,5510,5580,5510,681
|
|
20231031,090200,10880470,5550,5550,5550,5550,70
|
|
20231031,090100,10491970,5520,5520,5530,5520,103
|
|
20231031,090000,9923110,5570,5450,5570,5450,1505
|