603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,190000,460626370,5960,5960,5960,5960,1002
|
|
20231031,185900,460626370,5960,5960,5960,5960,0
|
|
20231031,185800,460626370,5960,5960,5960,5960,0
|
|
20231031,185700,460626370,5960,5960,5960,5960,0
|
|
20231031,185600,460626370,5960,5960,5960,5960,0
|
|
20231031,185500,460626370,5960,5960,5960,5960,0
|
|
20231031,185400,460626370,5960,5960,5960,5960,0
|
|
20231031,185300,460626370,5960,5960,5960,5960,0
|
|
20231031,185200,460626370,5960,5960,5960,5960,0
|
|
20231031,185100,460626370,5960,5960,5960,5960,0
|
|
20231031,185000,460626370,5960,5960,5960,5960,0
|
|
20231031,184900,460626370,5960,5960,5960,5960,0
|
|
20231031,184800,460626370,5960,5960,5960,5960,0
|
|
20231031,184700,460626370,5960,5960,5960,5960,0
|
|
20231031,184600,460626370,5960,5960,5960,5960,0
|
|
20231031,184500,460626370,5960,5960,5960,5960,0
|
|
20231031,184400,460626370,5960,5960,5960,5960,0
|
|
20231031,184300,460626370,5960,5960,5960,5960,0
|
|
20231031,184200,460626370,5960,5960,5960,5960,0
|
|
20231031,184100,460626370,5960,5960,5960,5960,0
|
|
20231031,184000,460626370,5960,5960,5960,5960,0
|
|
20231031,183900,460626370,5960,5960,5960,5960,0
|
|
20231031,183800,460626370,5960,5960,5960,5960,0
|
|
20231031,183700,460626370,5960,5960,5960,5960,0
|
|
20231031,183600,460626370,5960,5960,5960,5960,0
|
|
20231031,183500,460626370,5960,5960,5960,5960,0
|
|
20231031,183400,460626370,5960,5960,5960,5960,0
|
|
20231031,183300,460626370,5960,5960,5960,5960,0
|
|
20231031,183200,460626370,5960,5960,5960,5960,0
|
|
20231031,183100,460626370,5960,5960,5960,5960,0
|
|
20231031,183000,460626370,5960,5960,5960,5960,1002
|
|
20231031,182900,460626370,5960,5960,5960,5960,0
|
|
20231031,182800,460626370,5960,5960,5960,5960,0
|
|
20231031,182700,460626370,5960,5960,5960,5960,0
|
|
20231031,182600,460626370,5960,5960,5960,5960,0
|
|
20231031,182500,460626370,5960,5960,5960,5960,0
|
|
20231031,182400,460626370,5960,5960,5960,5960,0
|
|
20231031,182300,460626370,5960,5960,5960,5960,0
|
|
20231031,182200,460626370,5960,5960,5960,5960,0
|
|
20231031,182100,460626370,5960,5960,5960,5960,0
|
|
20231031,182000,460626370,5960,5960,5960,5960,0
|
|
20231031,181900,460626370,5960,5960,5960,5960,0
|
|
20231031,181800,460626370,5960,5960,5960,5960,0
|
|
20231031,181700,460626370,5960,5960,5960,5960,0
|
|
20231031,181600,460626370,5960,5960,5960,5960,0
|
|
20231031,181500,460626370,5960,5960,5960,5960,0
|
|
20231031,181400,460626370,5960,5960,5960,5960,0
|
|
20231031,181300,460626370,5960,5960,5960,5960,0
|
|
20231031,181200,460626370,5960,5960,5960,5960,0
|
|
20231031,181100,460626370,5960,5960,5960,5960,0
|
|
20231031,181000,460626370,5960,5960,5960,5960,0
|
|
20231031,180900,460626370,5960,5960,5960,5960,0
|
|
20231031,180800,460626370,5960,5960,5960,5960,0
|
|
20231031,180700,460626370,5960,5960,5960,5960,0
|
|
20231031,180600,460626370,5960,5960,5960,5960,0
|
|
20231031,180500,460626370,5960,5960,5960,5960,0
|
|
20231031,180400,460626370,5960,5960,5960,5960,0
|
|
20231031,180300,460626370,5960,5960,5960,5960,0
|
|
20231031,180200,460626370,5960,5960,5960,5960,0
|
|
20231031,180100,460626370,5960,5960,5960,5960,0
|
|
20231031,180000,460626370,5960,5960,5960,5960,1002
|
|
20231031,175900,460626370,5960,5960,5960,5960,0
|
|
20231031,175800,460626370,5960,5960,5960,5960,0
|
|
20231031,175700,460626370,5960,5960,5960,5960,0
|
|
20231031,175600,460626370,5960,5960,5960,5960,0
|
|
20231031,175500,460626370,5960,5960,5960,5960,0
|
|
20231031,175400,460626370,5960,5960,5960,5960,0
|
|
20231031,175300,460626370,5960,5960,5960,5960,0
|
|
20231031,175200,460626370,5960,5960,5960,5960,0
|
|
20231031,175100,460626370,5960,5960,5960,5960,0
|
|
20231031,175000,460626370,5960,5960,5960,5960,0
|
|
20231031,174900,460626370,5960,5960,5960,5960,0
|
|
20231031,174800,460626370,5960,5960,5960,5960,0
|
|
20231031,174700,460626370,5960,5960,5960,5960,0
|
|
20231031,174600,460626370,5960,5960,5960,5960,0
|
|
20231031,174500,460626370,5960,5960,5960,5960,0
|
|
20231031,174400,460626370,5960,5960,5960,5960,0
|
|
20231031,174300,460626370,5960,5960,5960,5960,0
|
|
20231031,174200,460626370,5960,5960,5960,5960,0
|
|
20231031,174100,460626370,5960,5960,5960,5960,0
|
|
20231031,174000,460626370,5960,5960,5960,5960,0
|
|
20231031,173900,460626370,5960,5960,5960,5960,0
|
|
20231031,173800,460626370,5960,5960,5960,5960,0
|
|
20231031,173700,460626370,5960,5960,5960,5960,0
|
|
20231031,173600,460626370,5960,5960,5960,5960,0
|
|
20231031,173500,460626370,5960,5960,5960,5960,0
|
|
20231031,173400,460626370,5960,5960,5960,5960,0
|
|
20231031,173300,460626370,5960,5960,5960,5960,0
|
|
20231031,173200,460626370,5960,5960,5960,5960,0
|
|
20231031,173100,460626370,5960,5960,5960,5960,0
|
|
20231031,173000,460626370,5960,5960,5960,5960,1002
|
|
20231031,172900,460626370,5960,5960,5960,5960,0
|
|
20231031,172800,460626370,5960,5960,5960,5960,0
|
|
20231031,172700,460626370,5960,5960,5960,5960,0
|
|
20231031,172600,460626370,5960,5960,5960,5960,0
|
|
20231031,172500,460626370,5960,5960,5960,5960,0
|
|
20231031,172400,460626370,5960,5960,5960,5960,0
|
|
20231031,172300,460626370,5960,5960,5960,5960,0
|
|
20231031,172200,460626370,5960,5960,5960,5960,0
|
|
20231031,172100,460626370,5960,5960,5960,5960,0
|
|
20231031,172000,460626370,5960,5960,5960,5960,0
|
|
20231031,171900,460626370,5960,5960,5960,5960,0
|
|
20231031,171800,460626370,5960,5960,5960,5960,0
|
|
20231031,171700,460626370,5960,5960,5960,5960,0
|
|
20231031,171600,460626370,5960,5960,5960,5960,0
|
|
20231031,171500,460626370,5960,5960,5960,5960,0
|
|
20231031,171400,460626370,5960,5960,5960,5960,0
|
|
20231031,171300,460626370,5960,5960,5960,5960,0
|
|
20231031,171200,460626370,5960,5960,5960,5960,0
|
|
20231031,171100,460626370,5960,5960,5960,5960,0
|
|
20231031,171000,460626370,5960,5960,5960,5960,0
|
|
20231031,170900,460626370,5960,5960,5960,5960,0
|
|
20231031,170800,460626370,5960,5960,5960,5960,0
|
|
20231031,170700,460626370,5960,5960,5960,5960,0
|
|
20231031,170600,460626370,5960,5960,5960,5960,0
|
|
20231031,170500,460626370,5960,5960,5960,5960,0
|
|
20231031,170400,460626370,5960,5960,5960,5960,0
|
|
20231031,170300,460626370,5960,5960,5960,5960,0
|
|
20231031,170200,460626370,5960,5960,5960,5960,0
|
|
20231031,170100,460626370,5960,5960,5960,5960,0
|
|
20231031,170000,460626370,5960,5960,5960,5960,1002
|
|
20231031,165900,460626370,5960,5960,5960,5960,0
|
|
20231031,165800,460626370,5960,5960,5960,5960,0
|
|
20231031,165700,460626370,5960,5960,5960,5960,0
|
|
20231031,165600,460626370,5960,5960,5960,5960,0
|
|
20231031,165500,460626370,5960,5960,5960,5960,0
|
|
20231031,165400,460626370,5960,5960,5960,5960,0
|
|
20231031,165300,460626370,5960,5960,5960,5960,0
|
|
20231031,165200,460626370,5960,5960,5960,5960,0
|
|
20231031,165100,460626370,5960,5960,5960,5960,0
|
|
20231031,165000,460626370,5960,5960,5960,5960,0
|
|
20231031,164900,460626370,5960,5960,5960,5960,0
|
|
20231031,164800,460626370,5960,5960,5960,5960,0
|
|
20231031,164700,460626370,5960,5960,5960,5960,0
|
|
20231031,164600,460626370,5960,5960,5960,5960,0
|
|
20231031,164500,460626370,5960,5960,5960,5960,0
|
|
20231031,164400,460626370,5960,5960,5960,5960,0
|
|
20231031,164300,460626370,5960,5960,5960,5960,0
|
|
20231031,164200,460626370,5960,5960,5960,5960,0
|
|
20231031,164100,460626370,5960,5960,5960,5960,0
|
|
20231031,164000,460626370,5960,5960,5960,5960,0
|
|
20231031,163900,460626370,5960,5960,5960,5960,0
|
|
20231031,163800,460626370,5960,5960,5960,5960,0
|
|
20231031,163700,460626370,5960,5960,5960,5960,0
|
|
20231031,163600,460626370,5960,5960,5960,5960,0
|
|
20231031,163500,460626370,5960,5960,5960,5960,0
|
|
20231031,163400,460626370,5960,5960,5960,5960,0
|
|
20231031,163300,460626370,5960,5960,5960,5960,0
|
|
20231031,163200,460626370,5960,5960,5960,5960,0
|
|
20231031,163100,460626370,5960,5960,5960,5960,0
|
|
20231031,163000,460626370,5960,5960,5960,5960,1002
|
|
20231031,162900,460626370,5960,5960,5960,5960,0
|
|
20231031,162800,460626370,5960,5960,5960,5960,0
|
|
20231031,162700,460626370,5960,5960,5960,5960,0
|
|
20231031,162600,460626370,5960,5960,5960,5960,0
|
|
20231031,162500,460626370,5960,5960,5960,5960,0
|
|
20231031,162400,460626370,5960,5960,5960,5960,0
|
|
20231031,162300,460626370,5960,5960,5960,5960,0
|
|
20231031,162200,460626370,5960,5960,5960,5960,0
|
|
20231031,162100,460626370,5960,5960,5960,5960,0
|
|
20231031,162000,460626370,5960,5960,5960,5960,0
|
|
20231031,161900,460626370,5960,5960,5960,5960,0
|
|
20231031,161800,460626370,5960,5960,5960,5960,0
|
|
20231031,161700,460626370,5960,5960,5960,5960,0
|
|
20231031,161600,460626370,5960,5960,5960,5960,0
|
|
20231031,161500,460626370,5960,5960,5960,5960,0
|
|
20231031,161400,460626370,5960,5960,5960,5960,0
|
|
20231031,161300,460626370,5960,5960,5960,5960,0
|
|
20231031,161200,460626370,5960,5960,5960,5960,0
|
|
20231031,161100,460626370,5960,5960,5960,5960,0
|
|
20231031,161000,460626370,5960,5960,5960,5960,0
|
|
20231031,160900,460626370,5960,5960,5960,5960,0
|
|
20231031,160800,460626370,5960,5960,5960,5960,0
|
|
20231031,160700,460626370,5960,5960,5960,5960,0
|
|
20231031,160600,460626370,5960,5960,5960,5960,0
|
|
20231031,160500,460626370,5960,5960,5960,5960,0
|
|
20231031,160400,460626370,5960,5960,5960,5960,0
|
|
20231031,160300,460626370,5960,5960,5960,5960,0
|
|
20231031,160200,460626370,5960,5960,5960,5960,0
|
|
20231031,160100,460626370,5960,5960,5960,5960,0
|
|
20231031,160000,460626370,5960,5960,5960,5960,1002
|
|
20231031,155900,460626370,5960,5960,5960,5960,0
|
|
20231031,155800,460626370,5960,5960,5960,5960,0
|
|
20231031,155700,460626370,5960,5960,5960,5960,0
|
|
20231031,155600,460626370,5960,5960,5960,5960,0
|
|
20231031,155500,460626370,5960,5960,5960,5960,0
|
|
20231031,155400,460626370,5960,5960,5960,5960,0
|
|
20231031,155300,460626370,5960,5960,5960,5960,0
|
|
20231031,155200,460626370,5960,5960,5960,5960,0
|
|
20231031,155100,460626370,5960,5960,5960,5960,0
|
|
20231031,155000,460626370,5960,5960,5960,5960,0
|
|
20231031,154900,460626370,5960,5960,5960,5960,0
|
|
20231031,154800,460626370,5960,5960,5960,5960,0
|
|
20231031,154700,460626370,5960,5960,5960,5960,0
|
|
20231031,154600,460626370,5960,5960,5960,5960,0
|
|
20231031,154500,460626370,5960,5960,5960,5960,0
|
|
20231031,154400,460626370,5960,5960,5960,5960,0
|
|
20231031,154300,460626370,5960,5960,5960,5960,0
|
|
20231031,154200,460626370,5960,5960,5960,5960,0
|
|
20231031,154100,460626370,5960,5960,5960,5960,0
|
|
20231031,154000,460626370,5960,5960,5960,5960,0
|
|
20231031,153900,460626370,5960,5960,5960,5960,0
|
|
20231031,153800,460626370,5960,5960,5960,5960,0
|
|
20231031,153700,460626370,5960,5960,5960,5960,0
|
|
20231031,153600,460626370,5960,5960,5960,5960,0
|
|
20231031,153500,460626370,5960,5960,5960,5960,0
|
|
20231031,153400,460626370,5960,5960,5960,5960,0
|
|
20231031,153300,460626370,5960,5960,5960,5960,0
|
|
20231031,153200,460626370,5960,5960,5960,5960,0
|
|
20231031,153100,460626370,5960,5960,5960,5960,0
|
|
20231031,153000,460626370,5960,5960,5960,5960,2004
|
|
20231031,152900,454654450,5990,5990,5990,5990,0
|
|
20231031,152800,454654450,5990,5990,5990,5990,0
|
|
20231031,152700,454654450,5990,5990,5990,5990,0
|
|
20231031,152600,454654450,5990,5990,5990,5990,0
|
|
20231031,152500,454654450,5990,5990,5990,5990,0
|
|
20231031,152400,454654450,5990,5990,5990,5990,0
|
|
20231031,152300,454654450,5990,5990,5990,5990,0
|
|
20231031,152200,454654450,5990,5990,5990,5990,0
|
|
20231031,152100,454654450,5990,5990,5990,5990,0
|
|
20231031,152000,454654450,5990,5990,5990,5990,0
|
|
20231031,151900,454654450,5990,5990,5990,5980,152
|
|
20231031,151800,453744380,6000,6000,6000,6000,0
|
|
20231031,151700,453744380,6000,5980,6000,5970,1048
|
|
20231031,151600,447480300,6000,6000,6000,6000,0
|
|
20231031,151500,447480300,6000,6000,6000,5970,302
|
|
20231031,151400,445676300,5970,5990,6000,5970,1429
|
|
20231031,151300,437119310,5990,5990,5990,5980,149
|
|
20231031,151200,436227100,5990,5990,5990,5990,112
|
|
20231031,151100,435556220,5990,5990,5990,5990,50
|
|
20231031,151000,435256720,5990,5990,5990,5990,2
|
|
20231031,150900,435244740,5980,5980,5980,5980,7
|
|
20231031,150800,435202880,5980,5980,5980,5980,0
|
|
20231031,150700,435202880,5980,5990,5990,5980,96
|
|
20231031,150600,434627900,5980,5980,5980,5980,0
|
|
20231031,150500,434627900,5980,5980,5980,5980,696
|
|
20231031,150400,430465820,5980,5980,5980,5980,8
|
|
20231031,150300,430417980,5970,5980,5980,5970,229
|
|
20231031,150200,429048610,5970,5990,5990,5970,6127
|
|
20231031,150100,392459490,5990,5990,5990,5990,4
|
|
20231031,150000,392435530,5990,6000,6000,5990,22
|
|
20231031,145900,392303740,5990,6000,6000,5990,95
|
|
20231031,145800,391734590,5990,5990,5990,5990,18
|
|
20231031,145700,391626770,5990,5990,5990,5990,208
|
|
20231031,145600,390380850,6000,6000,6000,6000,0
|
|
20231031,145500,390380850,6000,6000,6000,6000,0
|
|
20231031,145400,390380850,6000,5990,6000,5990,7
|
|
20231031,145300,390338910,6000,6000,6000,6000,160
|
|
20231031,145200,389378910,6000,6000,6000,6000,7
|
|
20231031,145100,389336910,5990,5990,5990,5990,21
|
|
20231031,145000,389211120,5980,5980,5980,5980,236
|
|
20231031,144900,387799840,5980,5980,5980,5980,6
|
|
20231031,144800,387763960,5980,5980,5980,5980,1
|
|
20231031,144700,387757980,5980,5980,5980,5980,0
|
|
20231031,144600,387757980,5980,5980,5980,5980,7
|
|
20231031,144500,387716120,5990,5980,5990,5980,255
|
|
20231031,144400,386191210,5980,5980,5980,5980,6
|
|
20231031,144300,386155330,5990,5990,5990,5990,263
|
|
20231031,144200,384579960,5990,5990,5990,5990,0
|
|
20231031,144100,384579960,5990,5990,5990,5990,6
|
|
20231031,144000,384544020,5990,5990,5990,5990,0
|
|
20231031,143900,384544020,5990,5990,5990,5990,7
|
|
20231031,143800,384502090,5990,5990,5990,5990,1
|
|
20231031,143700,384496100,5990,5990,5990,5990,0
|
|
20231031,143600,384496100,5990,5990,5990,5990,24
|
|
20231031,143500,384352340,5990,5990,5990,5990,2
|
|
20231031,143400,384340360,5990,5990,5990,5990,37
|
|
20231031,143300,384118730,5990,5990,5990,5990,0
|
|
20231031,143200,384118730,5990,5990,5990,5990,0
|
|
20231031,143100,384118730,5990,6000,6000,5990,36
|
|
20231031,143000,383902790,6000,6000,6000,6000,29
|
|
20231031,142900,383728790,6000,6000,6000,6000,7
|
|
20231031,142800,383686790,6020,6020,6020,6020,0
|
|
20231031,142700,383686790,6020,6020,6020,6020,20
|
|
20231031,142600,383566390,6000,6000,6000,6000,6
|
|
20231031,142500,383530390,6020,6020,6020,6020,0
|
|
20231031,142400,383530390,6020,5990,6020,5990,20
|
|
20231031,142300,383410560,5990,6010,6020,5990,166
|
|
20231031,142200,382415140,6010,6010,6010,6010,0
|
|
20231031,142100,382415140,6010,6010,6010,6010,7
|
|
20231031,142000,382373070,6020,6020,6020,6020,15
|
|
20231031,141900,382282770,6000,6000,6000,6000,100
|
|
20231031,141800,381682770,6000,6000,6000,6000,6
|
|
20231031,141700,381646770,6000,6000,6000,6000,0
|
|
20231031,141600,381646770,6000,6000,6000,6000,135
|
|
20231031,141500,380836770,6000,6000,6000,6000,0
|
|
20231031,141400,380836770,6000,6000,6000,6000,655
|
|
20231031,141300,376906770,6000,6000,6000,5990,13
|
|
20231031,141200,376828830,5980,5980,5980,5980,0
|
|
20231031,141100,376828830,5980,5980,5980,5980,6
|
|
20231031,141000,376792950,5980,5980,5980,5980,20
|
|
20231031,140900,376673350,6000,6000,6000,6000,25
|
|
20231031,140800,376523350,5980,5980,5980,5980,7
|
|
20231031,140700,376481490,5970,5980,5980,5970,500
|
|
20231031,140600,373496160,6000,6000,6000,6000,5
|
|
20231031,140500,373466160,5980,5980,5980,5980,6
|
|
20231031,140400,373430280,6000,6000,6000,6000,0
|
|
20231031,140300,373430280,6000,5980,6000,5980,270
|
|
20231031,140200,371815580,6000,6000,6000,6000,5
|
|
20231031,140100,371785580,5970,5990,5990,5970,1600
|
|
20231031,140000,362229080,5990,5990,5990,5990,226
|
|
20231031,135900,360875340,6000,6000,6000,6000,2
|
|
20231031,135800,360863340,5990,5990,5990,5990,8
|
|
20231031,135700,360815420,5990,5990,5990,5990,20
|
|
20231031,135600,360695620,5990,5990,5990,5990,1
|
|
20231031,135500,360689630,5990,5990,5990,5990,6
|
|
20231031,135400,360653690,5990,5990,5990,5990,0
|
|
20231031,135300,360653690,5990,5990,5990,5990,158
|
|
20231031,135200,359707270,5990,5980,5990,5980,21
|
|
20231031,135100,359581670,5980,5980,5980,5980,0
|
|
20231031,135000,359581670,5980,5990,5990,5980,76
|
|
20231031,134900,359126500,5990,5990,5990,5990,20
|
|
20231031,134800,359006700,5990,5990,5990,5990,121
|
|
20231031,134700,358281910,5990,5990,5990,5990,100
|
|
20231031,134600,357682910,6000,6000,6000,6000,24
|
|
20231031,134500,357538910,5990,6000,6000,5990,107
|
|
20231031,134400,356896980,6000,6000,6000,6000,203
|
|
20231031,134300,355678980,6000,6000,6000,6000,11
|
|
20231031,134200,355612980,6000,6000,6000,6000,6
|
|
20231031,134100,355576980,6000,6000,6000,6000,3
|
|
20231031,134000,355558980,6000,6000,6000,6000,3
|
|
20231031,133900,355540980,6000,6000,6000,6000,0
|
|
20231031,133800,355540980,6000,6000,6000,6000,0
|
|
20231031,133700,355540980,6000,6010,6010,6000,17
|
|
20231031,133600,355438880,5990,5990,5990,5990,0
|
|
20231031,133500,355438880,5990,5990,5990,5990,6
|
|
20231031,133400,355402940,6010,6000,6010,6000,76
|
|
20231031,133300,354946890,5990,5990,5990,5990,0
|
|
20231031,133200,354946890,5990,5990,5990,5990,7
|
|
20231031,133100,354904960,5990,5990,5990,5990,0
|
|
20231031,133000,354904960,5990,5990,5990,5990,6
|
|
20231031,132900,354869020,6000,6000,6000,6000,674
|
|
20231031,132800,350825020,6000,6000,6000,6000,100
|
|
20231031,132700,350225020,6000,6000,6000,6000,7
|
|
20231031,132600,350183020,6010,6010,6010,6010,0
|
|
20231031,132500,350183020,6010,6000,6010,6000,9
|
|
20231031,132400,350128990,6000,6000,6000,6000,0
|
|
20231031,132300,350128990,6000,6000,6000,6000,0
|
|
20231031,132200,350128990,6000,6000,6000,6000,170
|
|
20231031,132100,349108990,6010,6010,6010,6010,0
|
|
20231031,132000,349108990,6010,6010,6010,6010,0
|
|
20231031,131900,349108990,6010,6010,6010,6010,7
|
|
20231031,131800,349066920,6020,6010,6020,6010,4
|
|
20231031,131700,349042870,6010,6010,6010,6010,5
|
|
20231031,131600,349012820,6010,6010,6010,6010,133
|
|
20231031,131500,348213490,6010,6030,6030,6010,951
|
|
20231031,131400,342492380,6020,6020,6020,6020,7
|
|
20231031,131300,342450240,6030,6020,6030,6020,204
|
|
20231031,131200,341222150,6020,6020,6020,6020,6
|
|
20231031,131100,341186030,6030,6030,6030,6030,91
|
|
20231031,131000,340637300,6020,6020,6020,6020,0
|
|
20231031,130900,340637300,6020,6020,6020,6020,6
|
|
20231031,130800,340601180,6020,6020,6020,6020,0
|
|
20231031,130700,340601180,6020,6020,6020,6020,7
|
|
20231031,130600,340559040,6020,6020,6020,6020,0
|
|
20231031,130500,340559040,6020,6020,6020,6020,0
|
|
20231031,130400,340559040,6020,6030,6030,6020,1482
|
|
20231031,130300,331622640,6030,6030,6030,6030,0
|
|
20231031,130200,331622640,6030,6030,6030,6030,107
|
|
20231031,130100,330977430,6030,6030,6030,6030,405
|
|
20231031,130000,328535280,6030,6030,6030,6030,500
|
|
20231031,125900,325520280,6030,6030,6030,6030,6
|
|
20231031,125800,325484100,6040,6040,6040,6040,0
|
|
20231031,125700,325484100,6040,6040,6040,6040,70
|
|
20231031,125600,325061300,6040,6050,6050,6040,8
|
|
20231031,125500,325012970,6040,6040,6040,6040,88
|
|
20231031,125400,324481450,6040,6040,6040,6040,206
|
|
20231031,125300,323237210,6040,6040,6040,6040,0
|
|
20231031,125200,323237210,6040,6040,6040,6040,0
|
|
20231031,125100,323237210,6040,6060,6060,6040,7
|
|
20231031,125000,323194910,6040,6040,6040,6040,0
|
|
20231031,124900,323194910,6040,6040,6040,6040,7
|
|
20231031,124800,323152630,6050,6050,6050,6050,0
|
|
20231031,124700,323152630,6050,6050,6050,6050,280
|
|
20231031,124600,321458630,6050,6050,6050,6050,6
|
|
20231031,124500,321422330,6060,6060,6060,6060,0
|
|
20231031,124400,321422330,6060,6050,6060,6050,14
|
|
20231031,124300,321337560,6060,6060,6060,6060,0
|
|
20231031,124200,321337560,6060,6060,6060,6060,25
|
|
20231031,124100,321186060,6050,6050,6050,6050,6
|
|
20231031,124000,321149760,6050,6050,6050,6050,0
|
|
20231031,123900,321149760,6050,6060,6060,6050,88
|
|
20231031,123800,320617350,6050,6050,6050,6050,6
|
|
20231031,123700,320581050,6060,6060,6060,6060,0
|
|
20231031,123600,320581050,6060,6040,6060,6040,8
|
|
20231031,123500,320532710,6040,6040,6040,6040,0
|
|
20231031,123400,320532710,6040,6040,6040,6040,0
|
|
20231031,123300,320532710,6040,6060,6060,6040,7
|
|
20231031,123200,320490410,6030,6030,6030,6030,0
|
|
20231031,123100,320490410,6030,6030,6030,6030,7
|
|
20231031,123000,320448200,6040,6040,6040,6040,0
|
|
20231031,122900,320448200,6040,6040,6040,6040,2143
|
|
20231031,122800,307504480,6040,6040,6040,6040,6
|
|
20231031,122700,307468240,6040,6050,6050,6040,700
|
|
20231031,122600,303239840,6050,6050,6050,6050,107
|
|
20231031,122500,302592490,6060,6060,6060,6060,0
|
|
20231031,122400,302592490,6060,6060,6060,6060,5
|
|
20231031,122300,302562190,6060,6040,6060,6040,21
|
|
20231031,122200,302435050,6050,6050,6050,6050,0
|
|
20231031,122100,302435050,6050,6050,6050,6050,979
|
|
20231031,122000,296512100,6060,6060,6060,6060,0
|
|
20231031,121900,296512100,6060,6060,6060,6060,0
|
|
20231031,121800,296512100,6060,6060,6060,6060,1541
|
|
20231031,121700,287173640,6070,6070,6070,6070,0
|
|
20231031,121600,287173640,6070,6060,6070,6060,81
|
|
20231031,121500,286682770,6060,6060,6060,6060,6
|
|
20231031,121400,286646410,6070,6070,6070,6070,0
|
|
20231031,121300,286646410,6070,6060,6070,6060,8
|
|
20231031,121200,286597920,6060,6060,6060,6060,0
|
|
20231031,121100,286597920,6060,6060,6060,6060,0
|
|
20231031,121000,286597920,6060,6070,6070,6060,56
|
|
20231031,120900,286258060,6070,6070,6070,6070,4
|
|
20231031,120800,286233780,6070,6070,6070,6060,502
|
|
20231031,120700,283190900,6070,6070,6070,6070,251
|
|
20231031,120600,281667330,6070,6070,6070,6070,30
|
|
20231031,120500,281485230,6060,6060,6060,6060,7
|
|
20231031,120400,281442810,6060,6060,6060,6060,0
|
|
20231031,120300,281442810,6060,6060,6060,6060,47
|
|
20231031,120200,281157990,6060,6060,6060,6060,0
|
|
20231031,120100,281157990,6060,6060,6060,6060,0
|
|
20231031,120000,281157990,6060,6060,6060,6060,7
|
|
20231031,115900,281115570,6060,6060,6060,6060,0
|
|
20231031,115800,281115570,6060,6060,6060,6060,6
|
|
20231031,115700,281079210,6060,6060,6060,6060,0
|
|
20231031,115600,281079210,6060,6060,6060,6060,0
|
|
20231031,115500,281079210,6060,6060,6060,6060,7
|
|
20231031,115400,281036790,6060,6060,6060,6060,396
|
|
20231031,115300,278637030,6060,6060,6060,6060,2011
|
|
20231031,115200,266450370,6060,6060,6060,6060,6
|
|
20231031,115100,266414010,6060,6060,6060,6060,0
|
|
20231031,115000,266414010,6060,6060,6060,6060,6
|
|
20231031,114900,266377650,6060,6060,6060,6060,0
|
|
20231031,114800,266377650,6060,6060,6060,6060,21
|
|
20231031,114700,266250390,6060,6060,6060,6060,107
|
|
20231031,114600,265601970,6070,6070,6070,6070,271
|
|
20231031,114500,263957000,6060,6060,6060,6060,6
|
|
20231031,114400,263920640,6050,6050,6050,6050,10
|
|
20231031,114300,263860140,6080,6080,6080,6080,16
|
|
20231031,114200,263762860,6050,6060,6060,6050,745
|
|
20231031,114100,259253550,6060,6060,6060,6060,0
|
|
20231031,114000,259253550,6060,6060,6060,6060,6
|
|
20231031,113900,259217190,6080,6080,6080,6080,0
|
|
20231031,113800,259217190,6080,6060,6080,6060,6
|
|
20231031,113700,259180810,6060,6090,6090,6060,5
|
|
20231031,113600,259150390,6050,6050,6050,6050,0
|
|
20231031,113500,259150390,6050,6060,6060,6050,1074
|
|
20231031,113400,252647020,6060,6080,6080,6060,933
|
|
20231031,113300,246982120,6080,6080,6080,6080,40
|
|
20231031,113200,246738920,6070,6070,6070,6070,6
|
|
20231031,113100,246702500,6070,6070,6070,6070,0
|
|
20231031,113000,246702500,6070,6070,6070,6070,0
|
|
20231031,112900,246702500,6070,6090,6090,6070,17
|
|
20231031,112800,246599110,6070,6070,6070,6070,0
|
|
20231031,112700,246599110,6070,6070,6070,6070,6
|
|
20231031,112600,246562690,6070,6070,6070,6070,30
|
|
20231031,112500,246380590,6070,6070,6070,6070,0
|
|
20231031,112400,246380590,6070,6070,6070,6070,7
|
|
20231031,112300,246338100,6080,6080,6080,6080,0
|
|
20231031,112200,246338100,6080,6090,6090,6080,179
|
|
20231031,112100,245249680,6080,6080,6080,6080,0
|
|
20231031,112000,245249680,6080,6080,6080,6080,0
|
|
20231031,111900,245249680,6080,6080,6080,6080,6
|
|
20231031,111800,245213200,6080,6080,6080,6080,0
|
|
20231031,111700,245213200,6080,6080,6080,6080,7
|
|
20231031,111600,245170640,6080,6100,6100,6080,32
|
|
20231031,111500,244976060,6090,6090,6090,6090,0
|
|
20231031,111400,244976060,6090,6090,6090,6090,1063
|
|
20231031,111300,238502390,6090,6090,6090,6090,0
|
|
20231031,111200,238502390,6090,6090,6090,6090,0
|
|
20231031,111100,238502390,6090,6090,6090,6090,7
|
|
20231031,111000,238459760,6090,6090,6090,6090,60
|
|
20231031,110900,238094360,6090,6110,6110,6090,993
|
|
20231031,110800,232027250,6100,6100,6100,6100,0
|
|
20231031,110700,232027250,6100,6090,6100,6090,86
|
|
20231031,110600,231503500,6090,6100,6100,6090,16
|
|
20231031,110500,231405960,6100,6100,6100,6100,28
|
|
20231031,110400,231235160,6090,6090,6090,6090,7
|
|
20231031,110300,231192530,6090,6090,6090,6090,0
|
|
20231031,110200,231192530,6090,6090,6090,6090,0
|
|
20231031,110100,231192530,6090,6110,6110,6090,7
|
|
20231031,110000,231149880,6100,6100,6100,6100,138
|
|
20231031,105900,230308080,6110,6100,6110,6100,8
|
|
20231031,105800,230259270,6100,6100,6100,6100,59
|
|
20231031,105700,229899370,6090,6090,6090,6090,0
|
|
20231031,105600,229899370,6090,6090,6090,6090,6
|
|
20231031,105500,229862830,6100,6100,6100,6100,1
|
|
20231031,105400,229856730,6090,6090,6090,6090,7
|
|
20231031,105300,229814100,6100,6100,6100,6100,5
|
|
20231031,105200,229783600,6100,6100,6100,6100,1
|
|
20231031,105100,229777500,6090,6100,6100,6090,56
|
|
20231031,105000,229435960,6100,6090,6100,6090,105
|
|
20231031,104900,228796460,6100,6100,6100,6100,1
|
|
20231031,104800,228790360,6090,6090,6090,6090,6
|
|
20231031,104700,228753820,6100,6090,6100,6090,265
|
|
20231031,104600,227139950,6090,6090,6090,6090,7
|
|
20231031,104500,227097320,6090,6090,6090,6090,369
|
|
20231031,104400,224850110,6090,6090,6090,6090,50
|
|
20231031,104300,224545610,6090,6090,6090,6090,170
|
|
20231031,104200,223510310,6090,6090,6090,6090,0
|
|
20231031,104100,223510310,6090,6090,6090,6090,7
|
|
20231031,104000,223467680,6090,6100,6100,6090,50
|
|
20231031,103900,223162770,6100,6100,6100,6100,625
|
|
20231031,103800,219350270,6100,6100,6100,6100,6
|
|
20231031,103700,219313670,6100,6100,6100,6100,0
|
|
20231031,103600,219313670,6100,6100,6100,6100,8
|
|
20231031,103500,219264870,6110,6110,6110,6110,0
|
|
20231031,103400,219264870,6110,6110,6110,6110,124
|
|
20231031,103300,218507230,6110,6110,6110,6110,57
|
|
20231031,103200,218158960,6120,6110,6120,6110,167
|
|
20231031,103100,217137420,6100,6100,6100,6100,7
|
|
20231031,103000,217094720,6120,6100,6120,6100,160
|
|
20231031,102900,216117520,6120,6120,6120,6120,50
|
|
20231031,102800,215811520,6130,6130,6130,6100,9
|
|
20231031,102700,215756560,6130,6130,6130,6130,0
|
|
20231031,102600,215756560,6130,6130,6130,6130,1
|
|
20231031,102500,215750430,6100,6110,6130,6100,2216
|
|
20231031,102400,202210710,6110,6130,6130,6110,22
|
|
20231031,102300,202075870,6130,6120,6130,6110,110
|
|
20231031,102200,201402740,6130,6130,6130,6130,0
|
|
20231031,102100,201402740,6130,6130,6130,6130,1
|
|
20231031,102000,201396610,6110,6130,6130,6110,7
|
|
20231031,101900,201353820,6120,6120,6120,6120,541
|
|
20231031,101800,198042900,6140,6120,6140,6120,7
|
|
20231031,101700,198000040,6140,6140,6140,6140,1
|
|
20231031,101600,197993900,6130,6130,6130,6130,10
|
|
20231031,101500,197932600,6120,6120,6120,6120,207
|
|
20231031,101400,196665760,6130,6130,6130,6130,0
|
|
20231031,101300,196665760,6130,6130,6130,6130,99
|
|
20231031,101200,196058890,6130,6130,6130,6130,1
|
|
20231031,101100,196052760,6120,6120,6120,6120,200
|
|
20231031,101000,194828760,6120,6120,6120,6120,7
|
|
20231031,100900,194785920,6120,6120,6120,6120,0
|
|
20231031,100800,194785920,6120,6120,6120,6120,100
|
|
20231031,100700,194173920,6100,6100,6100,6100,6
|
|
20231031,100600,194137320,6100,6100,6100,6100,0
|
|
20231031,100500,194137320,6100,6100,6100,6100,6
|
|
20231031,100400,194100720,6150,6120,6150,6110,4406
|
|
20231031,100300,167158440,6120,6120,6120,6120,1000
|
|
20231031,100200,161038440,6120,6120,6120,6120,80
|
|
20231031,100100,160548840,6120,6120,6120,6120,100
|
|
20231031,100000,159936840,6120,6120,6120,6120,0
|
|
20231031,095900,159936840,6120,6120,6120,6120,200
|
|
20231031,095800,158712840,6120,6130,6130,6120,680
|
|
20231031,095700,154551220,6120,6120,6120,6120,0
|
|
20231031,095600,154551220,6120,6120,6120,6120,500
|
|
20231031,095500,151491220,6120,6120,6120,6120,1500
|
|
20231031,095400,142311220,6120,6120,6120,6120,66
|
|
20231031,095300,141907300,6150,6130,6150,6130,2
|
|
20231031,095200,141895020,6150,6150,6150,6150,228
|
|
20231031,095100,140492820,6160,6160,6160,6160,0
|
|
20231031,095000,140492820,6160,6150,6160,6150,168
|
|
20231031,094900,139459610,6150,6150,6150,6150,1
|
|
20231031,094800,139453460,6120,6130,6130,6120,1000
|
|
20231031,094700,133331420,6140,6140,6140,6140,50
|
|
20231031,094600,133024420,6160,6160,6160,6160,0
|
|
20231031,094500,133024420,6160,6160,6160,6160,0
|
|
20231031,094400,133024420,6160,6160,6160,6160,0
|
|
20231031,094300,133024420,6160,6140,6160,6140,2706
|
|
20231031,094200,116409540,6140,6150,6170,6140,155
|
|
20231031,094100,115456350,6140,6140,6140,6140,0
|
|
20231031,094000,115456350,6140,6150,6150,6140,50
|
|
20231031,093900,115149120,6150,6170,6170,6150,43
|
|
20231031,093800,114884200,6160,6160,6170,6160,217
|
|
20231031,093700,113546470,6170,6170,6170,6170,0
|
|
20231031,093600,113546470,6170,6170,6170,6170,0
|
|
20231031,093500,113546470,6170,6170,6170,6170,0
|
|
20231031,093400,113546470,6170,6170,6170,6170,233
|
|
20231031,093300,112108860,6170,6180,6180,6170,2
|
|
20231031,093200,112096510,6180,6170,6180,6170,92
|
|
20231031,093100,111528850,6180,6170,6180,6170,103
|
|
20231031,093000,110893330,6160,6160,6160,6160,0
|
|
20231031,092900,110893330,6160,6160,6160,6160,0
|
|
20231031,092800,110893330,6160,6160,6160,6160,0
|
|
20231031,092700,110893330,6160,6160,6160,6160,332
|
|
20231031,092600,108848210,6170,6170,6170,6170,0
|
|
20231031,092500,108848210,6170,6170,6170,6170,1
|
|
20231031,092400,108842040,6160,6160,6160,6160,10
|
|
20231031,092300,108780440,6180,6180,6180,6180,10
|
|
20231031,092200,108718640,6180,6170,6180,6170,3105
|
|
20231031,092100,89541790,6170,6150,6170,6150,881
|
|
20231031,092000,84111720,6140,6140,6140,6140,1364
|
|
20231031,091900,75736760,6140,6140,6140,6140,100
|
|
20231031,091800,75122760,6170,6140,6170,6140,14
|
|
20231031,091700,75036680,6140,6140,6140,6140,0
|
|
20231031,091600,75036680,6140,6140,6140,6140,379
|
|
20231031,091500,72709620,6140,6140,6140,6140,1034
|
|
20231031,091400,66360860,6140,6170,6170,6140,3963
|
|
20231031,091300,41984200,6180,6170,6180,6170,874
|
|
20231031,091200,36589110,6170,6160,6170,6160,1046
|
|
20231031,091100,30145610,6160,6160,6160,6160,510
|
|
20231031,091000,27004010,6160,6160,6160,6160,1
|
|
20231031,090900,26997850,6160,6160,6160,6160,0
|
|
20231031,090800,26997850,6160,6160,6170,6160,1590
|
|
20231031,090700,17203400,6180,6180,6180,6180,0
|
|
20231031,090600,17203400,6180,6180,6180,6180,298
|
|
20231031,090500,15361760,6190,6180,6190,6180,283
|
|
20231031,090400,13612220,6180,6160,6180,6160,404
|
|
20231031,090300,11121700,6160,6170,6180,6160,568
|
|
20231031,090200,7614190,6160,6160,6160,6160,383
|
|
20231031,090100,5254910,6140,6140,6140,6140,2
|
|
20231031,090000,5242630,6130,6110,6140,6110,856
|