590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,184700,115270601,1019,1019,1019,1019,3229
|
|
20231031,184600,115270601,1019,1019,1019,1019,0
|
|
20231031,184500,115270601,1019,1019,1019,1019,0
|
|
20231031,184400,115270601,1019,1019,1019,1019,0
|
|
20231031,184300,115270601,1019,1019,1019,1019,0
|
|
20231031,184200,115270601,1019,1019,1019,1019,0
|
|
20231031,184100,115270601,1019,1019,1019,1019,0
|
|
20231031,184000,115270601,1019,1019,1019,1019,0
|
|
20231031,183900,115270601,1019,1019,1019,1019,0
|
|
20231031,183800,115270601,1019,1019,1019,1019,0
|
|
20231031,183700,115270601,1019,1019,1019,1019,0
|
|
20231031,183600,115270601,1019,1019,1019,1019,0
|
|
20231031,183500,115270601,1019,1019,1019,1019,0
|
|
20231031,183400,115270601,1019,1019,1019,1019,0
|
|
20231031,183300,115270601,1019,1019,1019,1019,0
|
|
20231031,183200,115270601,1019,1019,1019,1019,0
|
|
20231031,183100,115270601,1019,1019,1019,1019,0
|
|
20231031,183000,115270601,1019,1019,1019,1019,0
|
|
20231031,182900,115270601,1019,1019,1019,1019,0
|
|
20231031,182800,115270601,1019,1019,1019,1019,0
|
|
20231031,182700,115270601,1019,1019,1019,1019,0
|
|
20231031,182600,115270601,1019,1019,1019,1019,0
|
|
20231031,182500,115270601,1019,1019,1019,1019,0
|
|
20231031,182400,115270601,1019,1019,1019,1019,0
|
|
20231031,182300,115270601,1019,1019,1019,1019,0
|
|
20231031,182200,115270601,1019,1019,1019,1019,0
|
|
20231031,182100,115270601,1019,1019,1019,1019,0
|
|
20231031,182000,115270601,1019,1019,1019,1019,0
|
|
20231031,181900,115270601,1019,1019,1019,1019,0
|
|
20231031,181800,115270601,1019,1019,1019,1019,0
|
|
20231031,181700,115270601,1019,1019,1019,1019,3229
|
|
20231031,181600,115270601,1019,1019,1019,1019,0
|
|
20231031,181500,115270601,1019,1019,1019,1019,0
|
|
20231031,181400,115270601,1019,1019,1019,1019,0
|
|
20231031,181300,115270601,1019,1019,1019,1019,0
|
|
20231031,181200,115270601,1019,1019,1019,1019,0
|
|
20231031,181100,115270601,1019,1019,1019,1019,0
|
|
20231031,181000,115270601,1019,1019,1019,1019,0
|
|
20231031,180900,115270601,1019,1019,1019,1019,0
|
|
20231031,180800,115270601,1019,1019,1019,1019,0
|
|
20231031,180700,115270601,1019,1019,1019,1019,0
|
|
20231031,180600,115270601,1019,1019,1019,1019,0
|
|
20231031,180500,115270601,1019,1019,1019,1019,0
|
|
20231031,180400,115270601,1019,1019,1019,1019,0
|
|
20231031,180300,115270601,1019,1019,1019,1019,0
|
|
20231031,180200,115270601,1019,1019,1019,1019,0
|
|
20231031,180100,115270601,1019,1019,1019,1019,0
|
|
20231031,180000,115270601,1019,1019,1019,1019,0
|
|
20231031,175900,115270601,1019,1019,1019,1019,0
|
|
20231031,175800,115270601,1019,1019,1019,1019,0
|
|
20231031,175700,115270601,1019,1019,1019,1019,0
|
|
20231031,175600,115270601,1019,1019,1019,1019,0
|
|
20231031,175500,115270601,1019,1019,1019,1019,0
|
|
20231031,175400,115270601,1019,1019,1019,1019,0
|
|
20231031,175300,115270601,1019,1019,1019,1019,0
|
|
20231031,175200,115270601,1019,1019,1019,1019,0
|
|
20231031,175100,115270601,1019,1019,1019,1019,0
|
|
20231031,175000,115270601,1019,1019,1019,1019,0
|
|
20231031,174900,115270601,1019,1019,1019,1019,0
|
|
20231031,174800,115270601,1019,1019,1019,1019,0
|
|
20231031,174700,115270601,1019,1019,1019,1019,3229
|
|
20231031,174600,115270601,1019,1019,1019,1019,0
|
|
20231031,174500,115270601,1019,1019,1019,1019,0
|
|
20231031,174400,115270601,1019,1019,1019,1019,0
|
|
20231031,174300,115270601,1019,1019,1019,1019,0
|
|
20231031,174200,115270601,1019,1019,1019,1019,0
|
|
20231031,174100,115270601,1019,1019,1019,1019,0
|
|
20231031,174000,115270601,1019,1019,1019,1019,0
|
|
20231031,173900,115270601,1019,1019,1019,1019,0
|
|
20231031,173800,115270601,1019,1019,1019,1019,0
|
|
20231031,173700,115270601,1019,1019,1019,1019,0
|
|
20231031,173600,115270601,1019,1019,1019,1019,0
|
|
20231031,173500,115270601,1019,1019,1019,1019,0
|
|
20231031,173400,115270601,1019,1019,1019,1019,0
|
|
20231031,173300,115270601,1019,1019,1019,1019,0
|
|
20231031,173200,115270601,1019,1019,1019,1019,0
|
|
20231031,173100,115270601,1019,1019,1019,1019,0
|
|
20231031,173000,115270601,1019,1019,1019,1019,0
|
|
20231031,172900,115270601,1019,1019,1019,1019,0
|
|
20231031,172800,115270601,1019,1019,1019,1019,0
|
|
20231031,172700,115270601,1019,1019,1019,1019,0
|
|
20231031,172600,115270601,1019,1019,1019,1019,0
|
|
20231031,172500,115270601,1019,1019,1019,1019,0
|
|
20231031,172400,115270601,1019,1019,1019,1019,0
|
|
20231031,172300,115270601,1019,1019,1019,1019,0
|
|
20231031,172200,115270601,1019,1019,1019,1019,0
|
|
20231031,172100,115270601,1019,1019,1019,1019,0
|
|
20231031,172000,115270601,1019,1019,1019,1019,0
|
|
20231031,171900,115270601,1019,1019,1019,1019,0
|
|
20231031,171800,115270601,1019,1019,1019,1019,0
|
|
20231031,171700,115270601,1019,1019,1019,1019,3229
|
|
20231031,171600,115270601,1019,1019,1019,1019,0
|
|
20231031,171500,115270601,1019,1019,1019,1019,0
|
|
20231031,171400,115270601,1019,1019,1019,1019,0
|
|
20231031,171300,115270601,1019,1019,1019,1019,0
|
|
20231031,171200,115270601,1019,1019,1019,1019,0
|
|
20231031,171100,115270601,1019,1019,1019,1019,0
|
|
20231031,171000,115270601,1019,1019,1019,1019,0
|
|
20231031,170900,115270601,1019,1019,1019,1019,0
|
|
20231031,170800,115270601,1019,1019,1019,1019,0
|
|
20231031,170700,115270601,1019,1019,1019,1019,0
|
|
20231031,170600,115270601,1019,1019,1019,1019,0
|
|
20231031,170500,115270601,1019,1019,1019,1019,0
|
|
20231031,170400,115270601,1019,1019,1019,1019,0
|
|
20231031,170300,115270601,1019,1019,1019,1019,0
|
|
20231031,170200,115270601,1019,1019,1019,1019,0
|
|
20231031,170100,115270601,1019,1019,1019,1019,0
|
|
20231031,170000,115270601,1019,1019,1019,1019,0
|
|
20231031,165900,115270601,1019,1019,1019,1019,0
|
|
20231031,165800,115270601,1019,1019,1019,1019,0
|
|
20231031,165700,115270601,1019,1019,1019,1019,0
|
|
20231031,165600,115270601,1019,1019,1019,1019,0
|
|
20231031,165500,115270601,1019,1019,1019,1019,0
|
|
20231031,165400,115270601,1019,1019,1019,1019,0
|
|
20231031,165300,115270601,1019,1019,1019,1019,0
|
|
20231031,165200,115270601,1019,1019,1019,1019,0
|
|
20231031,165100,115270601,1019,1019,1019,1019,0
|
|
20231031,165000,115270601,1019,1019,1019,1019,0
|
|
20231031,164900,115270601,1019,1019,1019,1019,0
|
|
20231031,164800,115270601,1019,1019,1019,1019,0
|
|
20231031,164700,115270601,1019,1019,1019,1019,3229
|
|
20231031,164600,115270601,1019,1019,1019,1019,0
|
|
20231031,164500,115270601,1019,1019,1019,1019,0
|
|
20231031,164400,115270601,1019,1019,1019,1019,0
|
|
20231031,164300,115270601,1019,1019,1019,1019,0
|
|
20231031,164200,115270601,1019,1019,1019,1019,0
|
|
20231031,164100,115270601,1019,1019,1019,1019,0
|
|
20231031,164000,115270601,1019,1019,1019,1019,0
|
|
20231031,163900,115270601,1019,1019,1019,1019,0
|
|
20231031,163800,115270601,1019,1019,1019,1019,0
|
|
20231031,163700,115270601,1019,1019,1019,1019,0
|
|
20231031,163600,115270601,1019,1019,1019,1019,0
|
|
20231031,163500,115270601,1019,1019,1019,1019,0
|
|
20231031,163400,115270601,1019,1019,1019,1019,0
|
|
20231031,163300,115270601,1019,1019,1019,1019,0
|
|
20231031,163200,115270601,1019,1019,1019,1019,0
|
|
20231031,163100,115270601,1019,1019,1019,1019,0
|
|
20231031,163000,115270601,1019,1019,1019,1019,0
|
|
20231031,162900,115270601,1019,1019,1019,1019,0
|
|
20231031,162800,115270601,1019,1019,1019,1019,0
|
|
20231031,162700,115270601,1019,1019,1019,1019,0
|
|
20231031,162600,115270601,1019,1019,1019,1019,0
|
|
20231031,162500,115270601,1019,1019,1019,1019,0
|
|
20231031,162400,115270601,1019,1019,1019,1019,0
|
|
20231031,162300,115270601,1019,1019,1019,1019,0
|
|
20231031,162200,115270601,1019,1019,1019,1019,0
|
|
20231031,162100,115270601,1019,1019,1019,1019,0
|
|
20231031,162000,115270601,1019,1019,1019,1019,0
|
|
20231031,161900,115270601,1019,1019,1019,1019,0
|
|
20231031,161800,115270601,1019,1019,1019,1019,0
|
|
20231031,161700,115270601,1019,1019,1019,1019,3229
|
|
20231031,161600,115270601,1019,1019,1019,1019,0
|
|
20231031,161500,115270601,1019,1019,1019,1019,0
|
|
20231031,161400,115270601,1019,1019,1019,1019,0
|
|
20231031,161300,115270601,1019,1019,1019,1019,0
|
|
20231031,161200,115270601,1019,1019,1019,1019,0
|
|
20231031,161100,115270601,1019,1019,1019,1019,0
|
|
20231031,161000,115270601,1019,1019,1019,1019,0
|
|
20231031,160900,115270601,1019,1019,1019,1019,0
|
|
20231031,160800,115270601,1019,1019,1019,1019,0
|
|
20231031,160700,115270601,1019,1019,1019,1019,0
|
|
20231031,160600,115270601,1019,1019,1019,1019,0
|
|
20231031,160500,115270601,1019,1019,1019,1019,0
|
|
20231031,160400,115270601,1019,1019,1019,1019,0
|
|
20231031,160300,115270601,1019,1019,1019,1019,0
|
|
20231031,160200,115270601,1019,1019,1019,1019,0
|
|
20231031,160100,115270601,1019,1019,1019,1019,0
|
|
20231031,160000,115270601,1019,1019,1019,1019,0
|
|
20231031,155900,115270601,1019,1019,1019,1019,0
|
|
20231031,155800,115270601,1019,1019,1019,1019,0
|
|
20231031,155700,115270601,1019,1019,1019,1019,0
|
|
20231031,155600,115270601,1019,1019,1019,1019,0
|
|
20231031,155500,115270601,1019,1019,1019,1019,0
|
|
20231031,155400,115270601,1019,1019,1019,1019,0
|
|
20231031,155300,115270601,1019,1019,1019,1019,0
|
|
20231031,155200,115270601,1019,1019,1019,1019,0
|
|
20231031,155100,115270601,1019,1019,1019,1019,0
|
|
20231031,155000,115270601,1019,1019,1019,1019,0
|
|
20231031,154900,115270601,1019,1019,1019,1019,0
|
|
20231031,154800,115270601,1019,1019,1019,1019,0
|
|
20231031,154700,115270601,1019,1019,1019,1019,3229
|
|
20231031,154600,115270601,1019,1019,1019,1019,0
|
|
20231031,154500,115270601,1019,1019,1019,1019,0
|
|
20231031,154400,115270601,1019,1019,1019,1019,0
|
|
20231031,154300,115270601,1019,1019,1019,1019,0
|
|
20231031,154200,115270601,1019,1019,1019,1019,0
|
|
20231031,154100,115270601,1019,1019,1019,1019,0
|
|
20231031,154000,115270601,1019,1019,1019,1019,0
|
|
20231031,153900,115270601,1019,1019,1019,1019,0
|
|
20231031,153800,115270601,1019,1019,1019,1019,0
|
|
20231031,153700,115270601,1019,1019,1019,1019,0
|
|
20231031,153600,115270601,1019,1019,1019,1019,0
|
|
20231031,153500,115270601,1019,1019,1019,1019,0
|
|
20231031,153400,115270601,1019,1019,1019,1019,0
|
|
20231031,153300,115270601,1019,1019,1019,1019,0
|
|
20231031,153200,115270601,1019,1019,1019,1019,0
|
|
20231031,153100,115270601,1019,1019,1019,1019,0
|
|
20231031,153000,115270601,1019,1019,1019,1019,3229
|
|
20231031,152900,111980250,1019,1019,1019,1019,0
|
|
20231031,152800,111980250,1019,1019,1019,1019,0
|
|
20231031,152700,111980250,1019,1019,1019,1019,0
|
|
20231031,152600,111980250,1019,1019,1019,1019,0
|
|
20231031,152500,111980250,1019,1019,1019,1019,0
|
|
20231031,152400,111980250,1019,1019,1019,1019,0
|
|
20231031,152300,111980250,1019,1019,1019,1019,0
|
|
20231031,152200,111980250,1019,1019,1019,1019,0
|
|
20231031,152100,111980250,1019,1019,1019,1019,0
|
|
20231031,152000,111980250,1019,1019,1019,1019,0
|
|
20231031,151900,111980250,1019,1019,1019,1019,0
|
|
20231031,151800,111980250,1019,1019,1019,1019,0
|
|
20231031,151700,111980250,1019,1020,1020,1019,1842
|
|
20231031,151600,110103239,1020,1020,1020,1020,0
|
|
20231031,151500,110103239,1020,1020,1020,1020,0
|
|
20231031,151400,110103239,1020,1020,1020,1020,0
|
|
20231031,151300,110103239,1020,1020,1020,1020,0
|
|
20231031,151200,110103239,1020,1020,1020,1020,100
|
|
20231031,151100,110001239,1020,1020,1020,1020,830
|
|
20231031,151000,109154639,1021,1021,1021,1021,0
|
|
20231031,150900,109154639,1021,1020,1021,1020,4
|
|
20231031,150800,109150556,1020,1020,1020,1020,0
|
|
20231031,150700,109150556,1020,1020,1020,1020,382
|
|
20231031,150600,108760916,1021,1021,1021,1021,10
|
|
20231031,150500,108750706,1021,1021,1021,1021,0
|
|
20231031,150400,108750706,1021,1021,1021,1021,1
|
|
20231031,150300,108749685,1021,1021,1021,1021,0
|
|
20231031,150200,108749685,1021,1021,1021,1021,0
|
|
20231031,150100,108749685,1021,1021,1021,1021,0
|
|
20231031,150000,108749685,1021,1021,1021,1021,0
|
|
20231031,145900,108749685,1021,1021,1021,1021,0
|
|
20231031,145800,108749685,1021,1021,1021,1021,928
|
|
20231031,145700,107802197,1022,1022,1022,1022,0
|
|
20231031,145600,107802197,1022,1022,1022,1022,0
|
|
20231031,145500,107802197,1022,1022,1022,1022,0
|
|
20231031,145400,107802197,1022,1022,1022,1022,0
|
|
20231031,145300,107802197,1022,1022,1022,1022,0
|
|
20231031,145200,107802197,1022,1022,1022,1022,32
|
|
20231031,145100,107769493,1019,1019,1019,1019,0
|
|
20231031,145000,107769493,1019,1019,1019,1019,0
|
|
20231031,144900,107769493,1019,1019,1019,1019,0
|
|
20231031,144800,107769493,1019,1019,1019,1019,0
|
|
20231031,144700,107769493,1019,1019,1019,1019,0
|
|
20231031,144600,107769493,1019,1019,1019,1019,0
|
|
20231031,144500,107769493,1019,1019,1019,1019,158
|
|
20231031,144400,107608491,1019,1019,1019,1019,0
|
|
20231031,144300,107608491,1019,1020,1020,1019,709
|
|
20231031,144200,106885391,1020,1020,1020,1020,0
|
|
20231031,144100,106885391,1020,1020,1020,1020,0
|
|
20231031,144000,106885391,1020,1020,1020,1020,0
|
|
20231031,143900,106885391,1020,1020,1020,1020,0
|
|
20231031,143800,106885391,1020,1020,1020,1020,0
|
|
20231031,143700,106885391,1020,1022,1022,1020,1477
|
|
20231031,143600,105377915,1022,1022,1022,1022,190
|
|
20231031,143500,105183735,1020,1020,1020,1020,114
|
|
20231031,143400,105067455,1019,1019,1019,1019,154
|
|
20231031,143300,104910529,1019,1020,1020,1019,3171
|
|
20231031,143200,101678958,1020,1020,1020,1020,0
|
|
20231031,143100,101678958,1020,1020,1020,1020,0
|
|
20231031,143000,101678958,1020,1020,1020,1020,1
|
|
20231031,142900,101677938,1022,1022,1022,1022,0
|
|
20231031,142800,101677938,1022,1022,1022,1022,50
|
|
20231031,142700,101626838,1022,1022,1022,1022,0
|
|
20231031,142600,101626838,1022,1022,1022,1022,88
|
|
20231031,142500,101536902,1022,1022,1022,1022,0
|
|
20231031,142400,101536902,1022,1022,1022,1022,0
|
|
20231031,142300,101536902,1022,1022,1022,1022,0
|
|
20231031,142200,101536902,1022,1022,1022,1022,0
|
|
20231031,142100,101536902,1022,1022,1022,1022,0
|
|
20231031,142000,101536902,1022,1022,1022,1022,9
|
|
20231031,141900,101527704,1022,1022,1022,1022,0
|
|
20231031,141800,101527704,1022,1019,1022,1019,1741
|
|
20231031,141700,99753622,1020,1021,1021,1020,784
|
|
20231031,141600,98953913,1022,1022,1022,1022,0
|
|
20231031,141500,98953913,1022,1022,1022,1022,0
|
|
20231031,141400,98953913,1022,1022,1022,1022,0
|
|
20231031,141300,98953913,1022,1022,1022,1021,9
|
|
20231031,141200,98944716,1022,1022,1022,1022,2
|
|
20231031,141100,98942672,1022,1022,1022,1022,2
|
|
20231031,141000,98940628,1022,1022,1022,1022,16
|
|
20231031,140900,98924276,1022,1022,1022,1022,0
|
|
20231031,140800,98924276,1022,1022,1022,1022,10
|
|
20231031,140700,98914056,1020,1020,1020,1020,0
|
|
20231031,140600,98914056,1020,1021,1021,1020,10
|
|
20231031,140500,98903850,1022,1022,1022,1022,0
|
|
20231031,140400,98903850,1022,1022,1022,1022,9
|
|
20231031,140300,98894652,1019,1019,1019,1019,0
|
|
20231031,140200,98894652,1019,1019,1019,1019,0
|
|
20231031,140100,98894652,1019,1019,1019,1019,0
|
|
20231031,140000,98894652,1019,1019,1019,1019,0
|
|
20231031,135900,98894652,1019,1022,1022,1019,100
|
|
20231031,135800,98792565,1022,1022,1022,1022,0
|
|
20231031,135700,98792565,1022,1022,1022,1022,9
|
|
20231031,135600,98783367,1020,1020,1020,1020,0
|
|
20231031,135500,98783367,1020,1020,1020,1020,0
|
|
20231031,135400,98783367,1020,1019,1020,1019,204
|
|
20231031,135300,98575487,1020,1020,1020,1020,201
|
|
20231031,135200,98370467,1019,1019,1019,1019,400
|
|
20231031,135100,97962867,1019,1019,1019,1019,0
|
|
20231031,135000,97962867,1019,1019,1019,1019,0
|
|
20231031,134900,97962867,1019,1019,1019,1019,2
|
|
20231031,134800,97960829,1020,1020,1020,1020,25
|
|
20231031,134700,97935329,1020,1020,1020,1020,49
|
|
20231031,134600,97885349,1020,1020,1020,1020,0
|
|
20231031,134500,97885349,1020,1020,1020,1020,43
|
|
20231031,134400,97841489,1020,1020,1020,1020,60
|
|
20231031,134300,97780289,1020,1020,1020,1020,92
|
|
20231031,134200,97686449,1020,1020,1020,1020,27
|
|
20231031,134100,97658909,1020,1021,1021,1020,3
|
|
20231031,134000,97655848,1022,1022,1022,1022,0
|
|
20231031,133900,97655848,1022,1022,1022,1022,0
|
|
20231031,133800,97655848,1022,1022,1022,1022,0
|
|
20231031,133700,97655848,1022,1022,1022,1022,0
|
|
20231031,133600,97655848,1022,1022,1022,1022,6
|
|
20231031,133500,97649716,1023,1023,1023,1023,0
|
|
20231031,133400,97649716,1023,1023,1023,1023,0
|
|
20231031,133300,97649716,1023,1023,1023,1023,200
|
|
20231031,133200,97445116,1023,1023,1023,1023,0
|
|
20231031,133100,97445116,1023,1018,1023,1018,5002
|
|
20231031,133000,92353075,1017,1020,1020,1017,7000
|
|
20231031,132900,85229079,1022,1022,1022,1022,0
|
|
20231031,132800,85229079,1022,1022,1022,1022,36
|
|
20231031,132700,85192287,1022,1022,1022,1022,2
|
|
20231031,132600,85190243,1023,1023,1023,1023,0
|
|
20231031,132500,85190243,1023,1023,1023,1023,0
|
|
20231031,132400,85190243,1023,1023,1023,1023,0
|
|
20231031,132300,85190243,1023,1023,1023,1023,98
|
|
20231031,132200,85089989,1023,1023,1023,1023,0
|
|
20231031,132100,85089989,1023,1021,1023,1021,100
|
|
20231031,132000,84987715,1021,1021,1021,1021,12
|
|
20231031,131900,84975463,1021,1021,1021,1021,0
|
|
20231031,131800,84975463,1021,1021,1021,1021,0
|
|
20231031,131700,84975463,1021,1021,1021,1021,0
|
|
20231031,131600,84975463,1021,1021,1021,1021,1
|
|
20231031,131500,84974442,1019,1019,1019,1019,0
|
|
20231031,131400,84974442,1019,1019,1019,1019,2600
|
|
20231031,131300,82325042,1021,1021,1021,1021,0
|
|
20231031,131200,82325042,1021,1021,1021,1021,700
|
|
20231031,131100,81610342,1020,1020,1020,1020,0
|
|
20231031,131000,81610342,1020,1020,1020,1020,522
|
|
20231031,130900,81077902,1019,1020,1020,1019,739
|
|
20231031,130800,80324851,1020,1020,1020,1020,100
|
|
20231031,130700,80222851,1019,1019,1019,1019,0
|
|
20231031,130600,80222851,1019,1019,1019,1019,0
|
|
20231031,130500,80222851,1019,1020,1020,1019,126
|
|
20231031,130400,80094351,1020,1019,1020,1019,33
|
|
20231031,130300,80060701,1019,1019,1019,1019,0
|
|
20231031,130200,80060701,1019,1019,1019,1019,500
|
|
20231031,130100,79551201,1020,1020,1020,1020,0
|
|
20231031,130000,79551201,1020,1020,1020,1020,10
|
|
20231031,125900,79541001,1020,1019,1020,1019,360
|
|
20231031,125800,79173806,1020,1020,1020,1020,0
|
|
20231031,125700,79173806,1020,1020,1020,1020,8
|
|
20231031,125600,79165646,1020,1020,1020,1020,10
|
|
20231031,125500,79155446,1020,1020,1020,1020,36
|
|
20231031,125400,79118726,1020,1020,1020,1020,1
|
|
20231031,125300,79117706,1019,1019,1019,1019,0
|
|
20231031,125200,79117706,1019,1019,1019,1019,0
|
|
20231031,125100,79117706,1019,1020,1020,1019,1000
|
|
20231031,125000,78098656,1020,1020,1020,1020,0
|
|
20231031,124900,78098656,1020,1021,1021,1020,2251
|
|
20231031,124800,75802635,1020,1020,1020,1020,2377
|
|
20231031,124700,73378095,1021,1021,1021,1021,0
|
|
20231031,124600,73378095,1021,1021,1021,1021,50
|
|
20231031,124500,73327045,1021,1021,1021,1021,0
|
|
20231031,124400,73327045,1021,1021,1021,1021,5
|
|
20231031,124300,73321940,1021,1021,1021,1021,0
|
|
20231031,124200,73321940,1021,1021,1021,1021,0
|
|
20231031,124100,73321940,1021,1021,1021,1021,1
|
|
20231031,124000,73320919,1021,1021,1021,1021,1
|
|
20231031,123900,73319898,1020,1020,1020,1020,23
|
|
20231031,123800,73296438,1020,1020,1020,1020,0
|
|
20231031,123700,73296438,1020,1020,1020,1020,0
|
|
20231031,123600,73296438,1020,1020,1020,1020,1
|
|
20231031,123500,73295418,1021,1021,1021,1021,0
|
|
20231031,123400,73295418,1021,1021,1021,1021,0
|
|
20231031,123300,73295418,1021,1021,1021,1021,0
|
|
20231031,123200,73295418,1021,1021,1021,1021,0
|
|
20231031,123100,73295418,1021,1021,1021,1021,142
|
|
20231031,123000,73150436,1021,1021,1021,1021,0
|
|
20231031,122900,73150436,1021,1021,1021,1021,0
|
|
20231031,122800,73150436,1021,1021,1021,1021,0
|
|
20231031,122700,73150436,1021,1021,1021,1021,0
|
|
20231031,122600,73150436,1021,1021,1021,1019,4020
|
|
20231031,122500,69050630,1024,1024,1024,1024,0
|
|
20231031,122400,69050630,1024,1024,1024,1024,3
|
|
20231031,122300,69047558,1024,1024,1024,1024,1
|
|
20231031,122200,69046534,1022,1022,1022,1022,0
|
|
20231031,122100,69046534,1022,1022,1022,1022,0
|
|
20231031,122000,69046534,1022,1022,1022,1022,0
|
|
20231031,121900,69046534,1022,1022,1022,1022,0
|
|
20231031,121800,69046534,1022,1022,1022,1021,6054
|
|
20231031,121700,62864108,1023,1023,1023,1023,0
|
|
20231031,121600,62864108,1023,1023,1023,1023,206
|
|
20231031,121500,62653370,1024,1024,1024,1024,200
|
|
20231031,121400,62448570,1024,1024,1024,1024,2
|
|
20231031,121300,62446522,1023,1023,1023,1023,0
|
|
20231031,121200,62446522,1023,1023,1023,1023,0
|
|
20231031,121100,62446522,1023,1023,1023,1023,0
|
|
20231031,121000,62446522,1023,1023,1023,1023,0
|
|
20231031,120900,62446522,1023,1023,1023,1023,0
|
|
20231031,120800,62446522,1023,1024,1024,1023,154
|
|
20231031,120700,62288844,1024,1024,1024,1024,46
|
|
20231031,120600,62241740,1024,1024,1024,1024,0
|
|
20231031,120500,62241740,1024,1024,1024,1024,0
|
|
20231031,120400,62241740,1024,1024,1024,1024,0
|
|
20231031,120300,62241740,1024,1024,1024,1024,0
|
|
20231031,120200,62241740,1024,1024,1024,1024,0
|
|
20231031,120100,62241740,1024,1024,1024,1024,0
|
|
20231031,120000,62241740,1024,1024,1024,1024,0
|
|
20231031,115900,62241740,1024,1024,1024,1024,0
|
|
20231031,115800,62241740,1024,1024,1024,1024,0
|
|
20231031,115700,62241740,1024,1024,1024,1024,0
|
|
20231031,115600,62241740,1024,1024,1024,1024,0
|
|
20231031,115500,62241740,1024,1024,1024,1024,0
|
|
20231031,115400,62241740,1024,1024,1024,1024,0
|
|
20231031,115300,62241740,1024,1024,1024,1024,0
|
|
20231031,115200,62241740,1024,1024,1024,1024,0
|
|
20231031,115100,62241740,1024,1024,1024,1024,0
|
|
20231031,115000,62241740,1024,1024,1024,1024,0
|
|
20231031,114900,62241740,1024,1026,1026,1024,2189
|
|
20231031,114800,60000171,1028,1028,1028,1028,0
|
|
20231031,114700,60000171,1028,1028,1028,1028,5
|
|
20231031,114600,59995031,1028,1028,1028,1028,1
|
|
20231031,114500,59994003,1024,1024,1024,1024,0
|
|
20231031,114400,59994003,1024,1025,1025,1024,4272
|
|
20231031,114300,55617225,1026,1026,1026,1026,0
|
|
20231031,114200,55617225,1026,1026,1026,1026,0
|
|
20231031,114100,55617225,1026,1029,1029,1026,2550
|
|
20231031,114000,52999361,1030,1030,1030,1030,0
|
|
20231031,113900,52999361,1030,1030,1030,1030,0
|
|
20231031,113800,52999361,1030,1030,1030,1030,0
|
|
20231031,113700,52999361,1030,1030,1030,1030,0
|
|
20231031,113600,52999361,1030,1030,1030,1030,0
|
|
20231031,113500,52999361,1030,1030,1030,1030,0
|
|
20231031,113400,52999361,1030,1030,1030,1030,0
|
|
20231031,113300,52999361,1030,1030,1030,1030,0
|
|
20231031,113200,52999361,1030,1030,1030,1030,0
|
|
20231031,113100,52999361,1030,1030,1030,1030,0
|
|
20231031,113000,52999361,1030,1030,1030,1030,0
|
|
20231031,112900,52999361,1030,1030,1030,1030,0
|
|
20231031,112800,52999361,1030,1030,1030,1030,20
|
|
20231031,112700,52978761,1030,1030,1030,1030,0
|
|
20231031,112600,52978761,1030,1030,1030,1030,0
|
|
20231031,112500,52978761,1030,1030,1030,1030,0
|
|
20231031,112400,52978761,1030,1030,1030,1030,1
|
|
20231031,112300,52977731,1027,1027,1027,1027,0
|
|
20231031,112200,52977731,1027,1027,1027,1027,0
|
|
20231031,112100,52977731,1027,1027,1027,1027,0
|
|
20231031,112000,52977731,1027,1027,1027,1027,0
|
|
20231031,111900,52977731,1027,1027,1027,1027,0
|
|
20231031,111800,52977731,1027,1027,1027,1027,1762
|
|
20231031,111700,51168157,1027,1027,1027,1027,10
|
|
20231031,111600,51157887,1027,1027,1027,1027,0
|
|
20231031,111500,51157887,1027,1027,1027,1027,1035
|
|
20231031,111400,50094942,1028,1028,1028,1028,0
|
|
20231031,111300,50094942,1028,1028,1028,1028,0
|
|
20231031,111200,50094942,1028,1028,1028,1028,0
|
|
20231031,111100,50094942,1028,1028,1028,1028,0
|
|
20231031,111000,50094942,1028,1028,1028,1028,0
|
|
20231031,110900,50094942,1028,1028,1028,1028,0
|
|
20231031,110800,50094942,1028,1028,1028,1028,0
|
|
20231031,110700,50094942,1028,1028,1028,1028,0
|
|
20231031,110600,50094942,1028,1028,1028,1028,0
|
|
20231031,110500,50094942,1028,1028,1028,1028,0
|
|
20231031,110400,50094942,1028,1028,1028,1028,1000
|
|
20231031,110300,49066942,1028,1028,1028,1028,1
|
|
20231031,110200,49065914,1027,1027,1027,1027,0
|
|
20231031,110100,49065914,1027,1027,1027,1027,0
|
|
20231031,110000,49065914,1027,1027,1027,1027,195
|
|
20231031,105900,48865649,1027,1027,1027,1027,0
|
|
20231031,105800,48865649,1027,1027,1027,1027,500
|
|
20231031,105700,48352149,1027,1027,1027,1027,60
|
|
20231031,105600,48290529,1028,1028,1028,1028,25
|
|
20231031,105500,48264829,1027,1027,1027,1027,0
|
|
20231031,105400,48264829,1027,1027,1027,1027,0
|
|
20231031,105300,48264829,1027,1027,1027,1027,25
|
|
20231031,105200,48239154,1028,1028,1028,1028,0
|
|
20231031,105100,48239154,1028,1028,1028,1028,0
|
|
20231031,105000,48239154,1028,1028,1028,1028,1
|
|
20231031,104900,48238126,1029,1029,1029,1029,0
|
|
20231031,104800,48238126,1029,1029,1029,1029,2114
|
|
20231031,104700,46062820,1029,1029,1029,1029,0
|
|
20231031,104600,46062820,1029,1029,1029,1029,491
|
|
20231031,104500,45557581,1029,1029,1029,1029,0
|
|
20231031,104400,45557581,1029,1029,1029,1029,5706
|
|
20231031,104300,39686107,1029,1029,1029,1029,0
|
|
20231031,104200,39686107,1029,1029,1030,1029,128
|
|
20231031,104100,39554295,1030,1030,1030,1030,40
|
|
20231031,104000,39513095,1030,1030,1030,1030,14
|
|
20231031,103900,39498675,1030,1030,1030,1030,100
|
|
20231031,103800,39395675,1030,1030,1030,1030,2
|
|
20231031,103700,39393615,1031,1031,1031,1031,0
|
|
20231031,103600,39393615,1031,1031,1031,1031,9
|
|
20231031,103500,39384336,1032,1032,1032,1032,0
|
|
20231031,103400,39384336,1032,1032,1032,1032,0
|
|
20231031,103300,39384336,1032,1032,1032,1032,3
|
|
20231031,103200,39381240,1031,1031,1031,1031,91
|
|
20231031,103100,39287419,1031,1031,1031,1031,1
|
|
20231031,103000,39286388,1032,1032,1032,1032,1
|
|
20231031,102900,39285356,1031,1031,1031,1031,0
|
|
20231031,102800,39285356,1031,1031,1031,1031,0
|
|
20231031,102700,39285356,1031,1031,1031,1031,0
|
|
20231031,102600,39285356,1031,1031,1031,1031,0
|
|
20231031,102500,39285356,1031,1031,1031,1031,0
|
|
20231031,102400,39285356,1031,1031,1031,1031,20
|
|
20231031,102300,39264736,1031,1031,1031,1031,1
|
|
20231031,102200,39263705,1026,1026,1026,1026,0
|
|
20231031,102100,39263705,1026,1026,1026,1026,0
|
|
20231031,102000,39263705,1026,1026,1026,1026,0
|
|
20231031,101900,39263705,1026,1026,1026,1026,0
|
|
20231031,101800,39263705,1026,1026,1026,1023,9994
|
|
20231031,101700,29011978,1026,1029,1029,1026,1000
|
|
20231031,101600,27985331,1034,1034,1034,1034,0
|
|
20231031,101500,27985331,1034,1034,1034,1034,0
|
|
20231031,101400,27985331,1034,1034,1034,1034,0
|
|
20231031,101300,27985331,1034,1034,1034,1034,0
|
|
20231031,101200,27985331,1034,1034,1034,1034,0
|
|
20231031,101100,27985331,1034,1034,1034,1034,0
|
|
20231031,101000,27985331,1034,1034,1034,1034,0
|
|
20231031,100900,27985331,1034,1034,1034,1034,0
|
|
20231031,100800,27985331,1034,1034,1034,1034,0
|
|
20231031,100700,27985331,1034,1034,1034,1034,0
|
|
20231031,100600,27985331,1034,1034,1034,1034,0
|
|
20231031,100500,27985331,1034,1034,1034,1034,0
|
|
20231031,100400,27985331,1034,1034,1034,1034,1
|
|
20231031,100300,27984297,1032,1032,1032,1032,73
|
|
20231031,100200,27908961,1033,1033,1033,1033,30
|
|
20231031,100100,27877971,1032,1032,1032,1032,61
|
|
20231031,100000,27815019,1033,1033,1033,1033,0
|
|
20231031,095900,27815019,1033,1033,1033,1033,0
|
|
20231031,095800,27815019,1033,1033,1033,1033,0
|
|
20231031,095700,27815019,1033,1033,1033,1033,1
|
|
20231031,095600,27813986,1026,1030,1030,1026,5000
|
|
20231031,095500,22676105,1035,1035,1035,1035,0
|
|
20231031,095400,22676105,1035,1035,1035,1035,0
|
|
20231031,095300,22676105,1035,1035,1035,1035,0
|
|
20231031,095200,22676105,1035,1035,1035,1035,22
|
|
20231031,095100,22653335,1028,1030,1030,1028,5955
|
|
20231031,095000,16531014,1036,1036,1036,1036,1
|
|
20231031,094900,16529978,1031,1032,1032,1031,1915
|
|
20231031,094800,14555605,1035,1032,1036,1032,165
|
|
20231031,094700,14385021,1031,1036,1036,1031,51
|
|
20231031,094600,14332400,1034,1035,1035,1034,30
|
|
20231031,094500,14301370,1036,1036,1036,1036,0
|
|
20231031,094400,14301370,1036,1036,1036,1036,0
|
|
20231031,094300,14301370,1036,1036,1036,1036,1
|
|
20231031,094200,14300334,1036,1034,1036,1034,66
|
|
20231031,094100,14232088,1036,1036,1036,1035,95
|
|
20231031,094000,14133705,1037,1037,1037,1037,300
|
|
20231031,093900,13822605,1037,1038,1038,1037,43
|
|
20231031,093800,13778007,1039,1040,1040,1039,660
|
|
20231031,093700,13092116,1040,1041,1041,1040,521
|
|
20231031,093600,12549770,1045,1045,1045,1045,1
|
|
20231031,093500,12548725,1043,1044,1046,1043,2906
|
|
20231031,093400,9517472,1046,1046,1046,1046,1
|
|
20231031,093300,9516426,1046,1046,1046,1046,1
|
|
20231031,093200,9515380,1046,1046,1046,1046,103
|
|
20231031,093100,9407642,1047,1047,1047,1047,2
|
|
20231031,093000,9405548,1047,1047,1047,1047,50
|
|
20231031,092900,9353198,1047,1047,1047,1047,1
|
|
20231031,092800,9352151,1043,1047,1047,1043,1674
|
|
20231031,092700,7604963,1047,1047,1047,1047,3
|
|
20231031,092600,7601822,1049,1049,1049,1049,0
|
|
20231031,092500,7601822,1049,1049,1049,1049,8
|
|
20231031,092400,7593430,1049,1049,1049,1049,0
|
|
20231031,092300,7593430,1049,1049,1049,1049,100
|
|
20231031,092200,7488530,1049,1047,1049,1047,15
|
|
20231031,092100,7472823,1049,1049,1049,1049,1
|
|
20231031,092000,7471774,1046,1047,1047,1046,899
|
|
20231031,091900,6530554,1047,1048,1048,1047,171
|
|
20231031,091800,6351507,1049,1049,1049,1049,0
|
|
20231031,091700,6351507,1049,1049,1049,1047,366
|
|
20231031,091600,5968301,1047,1047,1049,1047,2646
|
|
20231031,091500,3197937,1047,1048,1049,1047,1166
|
|
20231031,091400,1976968,1049,1049,1049,1049,10
|
|
20231031,091300,1966478,1049,1049,1049,1049,22
|
|
20231031,091200,1943400,1048,1049,1049,1048,101
|
|
20231031,091100,1837551,1049,1048,1049,1048,25
|
|
20231031,091000,1811350,1048,1048,1048,1048,0
|
|
20231031,090900,1811350,1048,1048,1048,1048,7
|
|
20231031,090800,1804014,1048,1048,1048,1048,1
|
|
20231031,090700,1802966,1047,1047,1047,1047,0
|
|
20231031,090600,1802966,1047,1048,1048,1047,68
|
|
20231031,090500,1731723,1049,1049,1049,1049,100
|
|
20231031,090400,1626823,1048,1050,1050,1048,48
|
|
20231031,090300,1576479,1050,1047,1050,1047,17
|
|
20231031,090200,1558657,1047,1047,1047,1047,0
|
|
20231031,090100,1558657,1047,1044,1047,1044,231
|
|
20231031,090000,1317310,1044,1043,1044,1043,663
|