647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,194400,78684575,3275,3275,3275,3275,920
|
|
20231031,194300,78684575,3275,3275,3275,3275,0
|
|
20231031,194200,78684575,3275,3275,3275,3275,0
|
|
20231031,194100,78684575,3275,3275,3275,3275,0
|
|
20231031,194000,78684575,3275,3275,3275,3275,0
|
|
20231031,193900,78684575,3275,3275,3275,3275,0
|
|
20231031,193800,78684575,3275,3275,3275,3275,0
|
|
20231031,193700,78684575,3275,3275,3275,3275,0
|
|
20231031,193600,78684575,3275,3275,3275,3275,0
|
|
20231031,193500,78684575,3275,3275,3275,3275,0
|
|
20231031,193400,78684575,3275,3275,3275,3275,0
|
|
20231031,193300,78684575,3275,3275,3275,3275,0
|
|
20231031,193200,78684575,3275,3275,3275,3275,0
|
|
20231031,193100,78684575,3275,3275,3275,3275,0
|
|
20231031,193000,78684575,3275,3275,3275,3275,0
|
|
20231031,192900,78684575,3275,3275,3275,3275,0
|
|
20231031,192800,78684575,3275,3275,3275,3275,0
|
|
20231031,192700,78684575,3275,3275,3275,3275,0
|
|
20231031,192600,78684575,3275,3275,3275,3275,0
|
|
20231031,192500,78684575,3275,3275,3275,3275,0
|
|
20231031,192400,78684575,3275,3275,3275,3275,0
|
|
20231031,192300,78684575,3275,3275,3275,3275,0
|
|
20231031,192200,78684575,3275,3275,3275,3275,0
|
|
20231031,192100,78684575,3275,3275,3275,3275,0
|
|
20231031,192000,78684575,3275,3275,3275,3275,0
|
|
20231031,191900,78684575,3275,3275,3275,3275,0
|
|
20231031,191800,78684575,3275,3275,3275,3275,0
|
|
20231031,191700,78684575,3275,3275,3275,3275,0
|
|
20231031,191600,78684575,3275,3275,3275,3275,0
|
|
20231031,191500,78684575,3275,3275,3275,3275,0
|
|
20231031,191400,78684575,3275,3275,3275,3275,920
|
|
20231031,191300,78684575,3275,3275,3275,3275,0
|
|
20231031,191200,78684575,3275,3275,3275,3275,0
|
|
20231031,191100,78684575,3275,3275,3275,3275,0
|
|
20231031,191000,78684575,3275,3275,3275,3275,0
|
|
20231031,190900,78684575,3275,3275,3275,3275,0
|
|
20231031,190800,78684575,3275,3275,3275,3275,0
|
|
20231031,190700,78684575,3275,3275,3275,3275,0
|
|
20231031,190600,78684575,3275,3275,3275,3275,0
|
|
20231031,190500,78684575,3275,3275,3275,3275,0
|
|
20231031,190400,78684575,3275,3275,3275,3275,0
|
|
20231031,190300,78684575,3275,3275,3275,3275,0
|
|
20231031,190200,78684575,3275,3275,3275,3275,0
|
|
20231031,190100,78684575,3275,3275,3275,3275,0
|
|
20231031,190000,78684575,3275,3275,3275,3275,0
|
|
20231031,185900,78684575,3275,3275,3275,3275,0
|
|
20231031,185800,78684575,3275,3275,3275,3275,0
|
|
20231031,185700,78684575,3275,3275,3275,3275,0
|
|
20231031,185600,78684575,3275,3275,3275,3275,0
|
|
20231031,185500,78684575,3275,3275,3275,3275,0
|
|
20231031,185400,78684575,3275,3275,3275,3275,0
|
|
20231031,185300,78684575,3275,3275,3275,3275,0
|
|
20231031,185200,78684575,3275,3275,3275,3275,0
|
|
20231031,185100,78684575,3275,3275,3275,3275,0
|
|
20231031,185000,78684575,3275,3275,3275,3275,0
|
|
20231031,184900,78684575,3275,3275,3275,3275,0
|
|
20231031,184800,78684575,3275,3275,3275,3275,0
|
|
20231031,184700,78684575,3275,3275,3275,3275,0
|
|
20231031,184600,78684575,3275,3275,3275,3275,0
|
|
20231031,184500,78684575,3275,3275,3275,3275,0
|
|
20231031,184400,78684575,3275,3275,3275,3275,920
|
|
20231031,184300,78684575,3275,3275,3275,3275,0
|
|
20231031,184200,78684575,3275,3275,3275,3275,0
|
|
20231031,184100,78684575,3275,3275,3275,3275,0
|
|
20231031,184000,78684575,3275,3275,3275,3275,0
|
|
20231031,183900,78684575,3275,3275,3275,3275,0
|
|
20231031,183800,78684575,3275,3275,3275,3275,0
|
|
20231031,183700,78684575,3275,3275,3275,3275,0
|
|
20231031,183600,78684575,3275,3275,3275,3275,0
|
|
20231031,183500,78684575,3275,3275,3275,3275,0
|
|
20231031,183400,78684575,3275,3275,3275,3275,0
|
|
20231031,183300,78684575,3275,3275,3275,3275,0
|
|
20231031,183200,78684575,3275,3275,3275,3275,0
|
|
20231031,183100,78684575,3275,3275,3275,3275,0
|
|
20231031,183000,78684575,3275,3275,3275,3275,0
|
|
20231031,182900,78684575,3275,3275,3275,3275,0
|
|
20231031,182800,78684575,3275,3275,3275,3275,0
|
|
20231031,182700,78684575,3275,3275,3275,3275,0
|
|
20231031,182600,78684575,3275,3275,3275,3275,0
|
|
20231031,182500,78684575,3275,3275,3275,3275,0
|
|
20231031,182400,78684575,3275,3275,3275,3275,0
|
|
20231031,182300,78684575,3275,3275,3275,3275,0
|
|
20231031,182200,78684575,3275,3275,3275,3275,0
|
|
20231031,182100,78684575,3275,3275,3275,3275,0
|
|
20231031,182000,78684575,3275,3275,3275,3275,0
|
|
20231031,181900,78684575,3275,3275,3275,3275,0
|
|
20231031,181800,78684575,3275,3275,3275,3275,0
|
|
20231031,181700,78684575,3275,3275,3275,3275,0
|
|
20231031,181600,78684575,3275,3275,3275,3275,0
|
|
20231031,181500,78684575,3275,3275,3275,3275,0
|
|
20231031,181400,78684575,3275,3275,3275,3275,920
|
|
20231031,181300,78684575,3275,3275,3275,3275,0
|
|
20231031,181200,78684575,3275,3275,3275,3275,0
|
|
20231031,181100,78684575,3275,3275,3275,3275,0
|
|
20231031,181000,78684575,3275,3275,3275,3275,0
|
|
20231031,180900,78684575,3275,3275,3275,3275,0
|
|
20231031,180800,78684575,3275,3275,3275,3275,0
|
|
20231031,180700,78684575,3275,3275,3275,3275,0
|
|
20231031,180600,78684575,3275,3275,3275,3275,0
|
|
20231031,180500,78684575,3275,3275,3275,3275,0
|
|
20231031,180400,78684575,3275,3275,3275,3275,0
|
|
20231031,180300,78684575,3275,3275,3275,3275,0
|
|
20231031,180200,78684575,3275,3275,3275,3275,0
|
|
20231031,180100,78684575,3275,3275,3275,3275,0
|
|
20231031,180000,78684575,3275,3275,3275,3275,0
|
|
20231031,175900,78684575,3275,3275,3275,3275,0
|
|
20231031,175800,78684575,3275,3275,3275,3275,0
|
|
20231031,175700,78684575,3275,3275,3275,3275,0
|
|
20231031,175600,78684575,3275,3275,3275,3275,0
|
|
20231031,175500,78684575,3275,3275,3275,3275,0
|
|
20231031,175400,78684575,3275,3275,3275,3275,0
|
|
20231031,175300,78684575,3275,3275,3275,3275,0
|
|
20231031,175200,78684575,3275,3275,3275,3275,0
|
|
20231031,175100,78684575,3275,3275,3275,3275,0
|
|
20231031,175000,78684575,3275,3275,3275,3275,0
|
|
20231031,174900,78684575,3275,3275,3275,3275,0
|
|
20231031,174800,78684575,3275,3275,3275,3275,0
|
|
20231031,174700,78684575,3275,3275,3275,3275,0
|
|
20231031,174600,78684575,3275,3275,3275,3275,0
|
|
20231031,174500,78684575,3275,3275,3275,3275,0
|
|
20231031,174400,78684575,3275,3275,3275,3275,920
|
|
20231031,174300,78684575,3275,3275,3275,3275,0
|
|
20231031,174200,78684575,3275,3275,3275,3275,0
|
|
20231031,174100,78684575,3275,3275,3275,3275,0
|
|
20231031,174000,78684575,3275,3275,3275,3275,0
|
|
20231031,173900,78684575,3275,3275,3275,3275,0
|
|
20231031,173800,78684575,3275,3275,3275,3275,0
|
|
20231031,173700,78684575,3275,3275,3275,3275,0
|
|
20231031,173600,78684575,3275,3275,3275,3275,0
|
|
20231031,173500,78684575,3275,3275,3275,3275,0
|
|
20231031,173400,78684575,3275,3275,3275,3275,0
|
|
20231031,173300,78684575,3275,3275,3275,3275,0
|
|
20231031,173200,78684575,3275,3275,3275,3275,0
|
|
20231031,173100,78684575,3275,3275,3275,3275,0
|
|
20231031,173000,78684575,3275,3275,3275,3275,0
|
|
20231031,172900,78684575,3275,3275,3275,3275,0
|
|
20231031,172800,78684575,3275,3275,3275,3275,0
|
|
20231031,172700,78684575,3275,3275,3275,3275,0
|
|
20231031,172600,78684575,3275,3275,3275,3275,0
|
|
20231031,172500,78684575,3275,3275,3275,3275,0
|
|
20231031,172400,78684575,3275,3275,3275,3275,0
|
|
20231031,172300,78684575,3275,3275,3275,3275,0
|
|
20231031,172200,78684575,3275,3275,3275,3275,0
|
|
20231031,172100,78684575,3275,3275,3275,3275,0
|
|
20231031,172000,78684575,3275,3275,3275,3275,0
|
|
20231031,171900,78684575,3275,3275,3275,3275,0
|
|
20231031,171800,78684575,3275,3275,3275,3275,0
|
|
20231031,171700,78684575,3275,3275,3275,3275,0
|
|
20231031,171600,78684575,3275,3275,3275,3275,0
|
|
20231031,171500,78684575,3275,3275,3275,3275,0
|
|
20231031,171400,78684575,3275,3275,3275,3275,920
|
|
20231031,171300,78684575,3275,3275,3275,3275,0
|
|
20231031,171200,78684575,3275,3275,3275,3275,0
|
|
20231031,171100,78684575,3275,3275,3275,3275,0
|
|
20231031,171000,78684575,3275,3275,3275,3275,0
|
|
20231031,170900,78684575,3275,3275,3275,3275,0
|
|
20231031,170800,78684575,3275,3275,3275,3275,0
|
|
20231031,170700,78684575,3275,3275,3275,3275,0
|
|
20231031,170600,78684575,3275,3275,3275,3275,0
|
|
20231031,170500,78684575,3275,3275,3275,3275,0
|
|
20231031,170400,78684575,3275,3275,3275,3275,0
|
|
20231031,170300,78684575,3275,3275,3275,3275,0
|
|
20231031,170200,78684575,3275,3275,3275,3275,0
|
|
20231031,170100,78684575,3275,3275,3275,3275,0
|
|
20231031,170000,78684575,3275,3275,3275,3275,0
|
|
20231031,165900,78684575,3275,3275,3275,3275,0
|
|
20231031,165800,78684575,3275,3275,3275,3275,0
|
|
20231031,165700,78684575,3275,3275,3275,3275,0
|
|
20231031,165600,78684575,3275,3275,3275,3275,0
|
|
20231031,165500,78684575,3275,3275,3275,3275,0
|
|
20231031,165400,78684575,3275,3275,3275,3275,0
|
|
20231031,165300,78684575,3275,3275,3275,3275,0
|
|
20231031,165200,78684575,3275,3275,3275,3275,0
|
|
20231031,165100,78684575,3275,3275,3275,3275,0
|
|
20231031,165000,78684575,3275,3275,3275,3275,0
|
|
20231031,164900,78684575,3275,3275,3275,3275,0
|
|
20231031,164800,78684575,3275,3275,3275,3275,0
|
|
20231031,164700,78684575,3275,3275,3275,3275,0
|
|
20231031,164600,78684575,3275,3275,3275,3275,0
|
|
20231031,164500,78684575,3275,3275,3275,3275,0
|
|
20231031,164400,78684575,3275,3275,3275,3275,920
|
|
20231031,164300,78684575,3275,3275,3275,3275,0
|
|
20231031,164200,78684575,3275,3275,3275,3275,0
|
|
20231031,164100,78684575,3275,3275,3275,3275,0
|
|
20231031,164000,78684575,3275,3275,3275,3275,0
|
|
20231031,163900,78684575,3275,3275,3275,3275,0
|
|
20231031,163800,78684575,3275,3275,3275,3275,0
|
|
20231031,163700,78684575,3275,3275,3275,3275,0
|
|
20231031,163600,78684575,3275,3275,3275,3275,0
|
|
20231031,163500,78684575,3275,3275,3275,3275,0
|
|
20231031,163400,78684575,3275,3275,3275,3275,0
|
|
20231031,163300,78684575,3275,3275,3275,3275,0
|
|
20231031,163200,78684575,3275,3275,3275,3275,0
|
|
20231031,163100,78684575,3275,3275,3275,3275,0
|
|
20231031,163000,78684575,3275,3275,3275,3275,0
|
|
20231031,162900,78684575,3275,3275,3275,3275,0
|
|
20231031,162800,78684575,3275,3275,3275,3275,0
|
|
20231031,162700,78684575,3275,3275,3275,3275,0
|
|
20231031,162600,78684575,3275,3275,3275,3275,0
|
|
20231031,162500,78684575,3275,3275,3275,3275,0
|
|
20231031,162400,78684575,3275,3275,3275,3275,0
|
|
20231031,162300,78684575,3275,3275,3275,3275,0
|
|
20231031,162200,78684575,3275,3275,3275,3275,0
|
|
20231031,162100,78684575,3275,3275,3275,3275,0
|
|
20231031,162000,78684575,3275,3275,3275,3275,0
|
|
20231031,161900,78684575,3275,3275,3275,3275,0
|
|
20231031,161800,78684575,3275,3275,3275,3275,0
|
|
20231031,161700,78684575,3275,3275,3275,3275,0
|
|
20231031,161600,78684575,3275,3275,3275,3275,0
|
|
20231031,161500,78684575,3275,3275,3275,3275,0
|
|
20231031,161400,78684575,3275,3275,3275,3275,920
|
|
20231031,161300,78684575,3275,3275,3275,3275,0
|
|
20231031,161200,78684575,3275,3275,3275,3275,0
|
|
20231031,161100,78684575,3275,3275,3275,3275,0
|
|
20231031,161000,78684575,3275,3275,3275,3275,0
|
|
20231031,160900,78684575,3275,3275,3275,3275,0
|
|
20231031,160800,78684575,3275,3275,3275,3275,0
|
|
20231031,160700,78684575,3275,3275,3275,3275,0
|
|
20231031,160600,78684575,3275,3275,3275,3275,0
|
|
20231031,160500,78684575,3275,3275,3275,3275,0
|
|
20231031,160400,78684575,3275,3275,3275,3275,0
|
|
20231031,160300,78684575,3275,3275,3275,3275,0
|
|
20231031,160200,78684575,3275,3275,3275,3275,0
|
|
20231031,160100,78684575,3275,3275,3275,3275,0
|
|
20231031,160000,78684575,3275,3275,3275,3275,0
|
|
20231031,155900,78684575,3275,3275,3275,3275,0
|
|
20231031,155800,78684575,3275,3275,3275,3275,0
|
|
20231031,155700,78684575,3275,3275,3275,3275,0
|
|
20231031,155600,78684575,3275,3275,3275,3275,0
|
|
20231031,155500,78684575,3275,3275,3275,3275,0
|
|
20231031,155400,78684575,3275,3275,3275,3275,0
|
|
20231031,155300,78684575,3275,3275,3275,3275,0
|
|
20231031,155200,78684575,3275,3275,3275,3275,0
|
|
20231031,155100,78684575,3275,3275,3275,3275,0
|
|
20231031,155000,78684575,3275,3275,3275,3275,0
|
|
20231031,154900,78684575,3275,3275,3275,3275,0
|
|
20231031,154800,78684575,3275,3275,3275,3275,0
|
|
20231031,154700,78684575,3275,3275,3275,3275,0
|
|
20231031,154600,78684575,3275,3275,3275,3275,0
|
|
20231031,154500,78684575,3275,3275,3275,3275,0
|
|
20231031,154400,78684575,3275,3275,3275,3275,920
|
|
20231031,154300,78684575,3275,3275,3275,3275,0
|
|
20231031,154200,78684575,3275,3275,3275,3275,0
|
|
20231031,154100,78684575,3275,3275,3275,3275,0
|
|
20231031,154000,78684575,3275,3275,3275,3275,0
|
|
20231031,153900,78684575,3275,3275,3275,3275,0
|
|
20231031,153800,78684575,3275,3275,3275,3275,0
|
|
20231031,153700,78684575,3275,3275,3275,3275,0
|
|
20231031,153600,78684575,3275,3275,3275,3275,0
|
|
20231031,153500,78684575,3275,3275,3275,3275,0
|
|
20231031,153400,78684575,3275,3275,3275,3275,0
|
|
20231031,153300,78684575,3275,3275,3275,3275,0
|
|
20231031,153200,78684575,3275,3275,3275,3275,0
|
|
20231031,153100,78684575,3275,3275,3275,3275,0
|
|
20231031,153000,78684575,3275,3275,3275,3275,920
|
|
20231031,152900,75671575,3275,3275,3275,3275,0
|
|
20231031,152800,75671575,3275,3275,3275,3275,0
|
|
20231031,152700,75671575,3275,3275,3275,3275,0
|
|
20231031,152600,75671575,3275,3275,3275,3275,0
|
|
20231031,152500,75671575,3275,3275,3275,3275,0
|
|
20231031,152400,75671575,3275,3275,3275,3275,0
|
|
20231031,152300,75671575,3275,3275,3275,3275,0
|
|
20231031,152200,75671575,3275,3275,3275,3275,0
|
|
20231031,152100,75671575,3275,3275,3275,3275,0
|
|
20231031,152000,75671575,3275,3275,3275,3275,0
|
|
20231031,151900,75671575,3275,3275,3275,3275,0
|
|
20231031,151800,75671575,3275,3275,3275,3275,0
|
|
20231031,151700,75671575,3275,3275,3275,3275,0
|
|
20231031,151600,75671575,3275,3275,3275,3275,0
|
|
20231031,151500,75671575,3275,3275,3275,3275,0
|
|
20231031,151400,75671575,3275,3275,3275,3275,0
|
|
20231031,151300,75671575,3275,3265,3275,3265,151
|
|
20231031,151200,75178550,3265,3265,3265,3265,0
|
|
20231031,151100,75178550,3265,3265,3265,3265,30
|
|
20231031,151000,75080600,3265,3265,3265,3265,20
|
|
20231031,150900,75015300,3270,3270,3270,3270,0
|
|
20231031,150800,75015300,3270,3270,3270,3270,0
|
|
20231031,150700,75015300,3270,3270,3270,3270,0
|
|
20231031,150600,75015300,3270,3270,3270,3270,0
|
|
20231031,150500,75015300,3270,3270,3270,3270,0
|
|
20231031,150400,75015300,3270,3270,3270,3270,0
|
|
20231031,150300,75015300,3270,3270,3270,3270,0
|
|
20231031,150200,75015300,3270,3270,3270,3270,0
|
|
20231031,150100,75015300,3270,3260,3270,3260,36
|
|
20231031,150000,74897740,3260,3260,3260,3260,0
|
|
20231031,145900,74897740,3260,3260,3260,3260,100
|
|
20231031,145800,74571740,3260,3260,3260,3260,25
|
|
20231031,145700,74490240,3260,3260,3260,3260,0
|
|
20231031,145600,74490240,3260,3260,3260,3260,24
|
|
20231031,145500,74412000,3260,3260,3260,3260,0
|
|
20231031,145400,74412000,3260,3260,3260,3260,1800
|
|
20231031,145300,68544000,3260,3260,3260,3260,0
|
|
20231031,145200,68544000,3260,3260,3260,3260,0
|
|
20231031,145100,68544000,3260,3260,3260,3260,0
|
|
20231031,145000,68544000,3260,3260,3260,3260,1
|
|
20231031,144900,68540740,3260,3260,3260,3260,0
|
|
20231031,144800,68540740,3260,3260,3260,3260,0
|
|
20231031,144700,68540740,3260,3260,3260,3260,0
|
|
20231031,144600,68540740,3260,3260,3260,3260,0
|
|
20231031,144500,68540740,3260,3260,3260,3260,0
|
|
20231031,144400,68540740,3260,3260,3260,3260,0
|
|
20231031,144300,68540740,3260,3260,3260,3260,0
|
|
20231031,144200,68540740,3260,3260,3260,3260,0
|
|
20231031,144100,68540740,3260,3260,3260,3260,0
|
|
20231031,144000,68540740,3260,3260,3260,3260,0
|
|
20231031,143900,68540740,3260,3260,3260,3260,0
|
|
20231031,143800,68540740,3260,3260,3260,3260,0
|
|
20231031,143700,68540740,3260,3260,3260,3260,0
|
|
20231031,143600,68540740,3260,3260,3260,3260,0
|
|
20231031,143500,68540740,3260,3260,3260,3260,0
|
|
20231031,143400,68540740,3260,3260,3260,3260,0
|
|
20231031,143300,68540740,3260,3260,3260,3260,0
|
|
20231031,143200,68540740,3260,3260,3260,3260,0
|
|
20231031,143100,68540740,3260,3260,3260,3260,0
|
|
20231031,143000,68540740,3260,3260,3260,3260,50
|
|
20231031,142900,68377740,3260,3260,3260,3260,0
|
|
20231031,142800,68377740,3260,3260,3260,3260,95
|
|
20231031,142700,68068040,3240,3240,3240,3240,0
|
|
20231031,142600,68068040,3240,3245,3245,3240,10
|
|
20231031,142500,68035610,3255,3255,3255,3255,50
|
|
20231031,142400,67872860,3255,3255,3255,3255,0
|
|
20231031,142300,67872860,3255,3255,3255,3255,50
|
|
20231031,142200,67710110,3255,3255,3255,3255,51
|
|
20231031,142100,67544105,3255,3255,3255,3255,1
|
|
20231031,142000,67540850,3260,3260,3260,3260,50
|
|
20231031,141900,67377850,3260,3260,3260,3260,50
|
|
20231031,141800,67214850,3260,3260,3260,3260,0
|
|
20231031,141700,67214850,3260,3260,3260,3260,50
|
|
20231031,141600,67051850,3260,3260,3260,3260,50
|
|
20231031,141500,66888850,3260,3260,3260,3260,0
|
|
20231031,141400,66888850,3260,3260,3260,3260,50
|
|
20231031,141300,66725850,3260,3260,3260,3260,50
|
|
20231031,141200,66562850,3260,3260,3260,3260,0
|
|
20231031,141100,66562850,3260,3260,3260,3260,50
|
|
20231031,141000,66399850,3260,3260,3260,3260,50
|
|
20231031,140900,66236850,3260,3260,3260,3260,0
|
|
20231031,140800,66236850,3260,3260,3260,3260,50
|
|
20231031,140700,66073850,3260,3260,3260,3260,50
|
|
20231031,140600,65910850,3260,3260,3260,3260,0
|
|
20231031,140500,65910850,3260,3260,3260,3260,50
|
|
20231031,140400,65747850,3260,3260,3260,3260,50
|
|
20231031,140300,65584850,3260,3260,3260,3260,0
|
|
20231031,140200,65584850,3260,3260,3260,3260,50
|
|
20231031,140100,65421850,3260,3260,3260,3260,50
|
|
20231031,140000,65258850,3260,3260,3260,3260,0
|
|
20231031,135900,65258850,3260,3260,3260,3260,580
|
|
20231031,135800,63368050,3260,3260,3260,3260,75
|
|
20231031,135700,63123550,3260,3260,3260,3260,0
|
|
20231031,135600,63123550,3260,3260,3260,3260,50
|
|
20231031,135500,62960550,3260,3260,3260,3260,50
|
|
20231031,135400,62797550,3260,3260,3260,3260,0
|
|
20231031,135300,62797550,3260,3260,3260,3260,50
|
|
20231031,135200,62634550,3260,3260,3260,3260,50
|
|
20231031,135100,62471550,3260,3260,3260,3260,0
|
|
20231031,135000,62471550,3260,3260,3260,3260,50
|
|
20231031,134900,62308550,3260,3260,3260,3260,50
|
|
20231031,134800,62145550,3260,3260,3260,3260,0
|
|
20231031,134700,62145550,3260,3260,3260,3260,50
|
|
20231031,134600,61982550,3260,3260,3260,3260,50
|
|
20231031,134500,61819550,3260,3260,3260,3260,0
|
|
20231031,134400,61819550,3260,3260,3260,3260,56
|
|
20231031,134300,61636990,3260,3260,3260,3260,50
|
|
20231031,134200,61473990,3260,3260,3260,3260,0
|
|
20231031,134100,61473990,3260,3260,3260,3260,50
|
|
20231031,134000,61310990,3260,3260,3260,3260,50
|
|
20231031,133900,61147990,3260,3260,3260,3260,0
|
|
20231031,133800,61147990,3260,3260,3260,3260,50
|
|
20231031,133700,60984990,3260,3260,3260,3260,50
|
|
20231031,133600,60821990,3260,3260,3260,3260,0
|
|
20231031,133500,60821990,3260,3260,3260,3260,50
|
|
20231031,133400,60658990,3260,3260,3260,3260,50
|
|
20231031,133300,60495990,3260,3260,3260,3260,0
|
|
20231031,133200,60495990,3260,3260,3260,3260,50
|
|
20231031,133100,60332990,3260,3260,3260,3260,50
|
|
20231031,133000,60169990,3260,3260,3260,3260,0
|
|
20231031,132900,60169990,3260,3260,3260,3260,50
|
|
20231031,132800,60006990,3260,3260,3260,3260,50
|
|
20231031,132700,59843990,3260,3260,3260,3260,0
|
|
20231031,132600,59843990,3260,3260,3260,3260,50
|
|
20231031,132500,59680990,3260,3260,3260,3260,50
|
|
20231031,132400,59517990,3260,3260,3260,3260,0
|
|
20231031,132300,59517990,3260,3260,3260,3260,110
|
|
20231031,132200,59159390,3260,3260,3260,3260,100
|
|
20231031,132100,58833390,3260,3260,3260,3260,0
|
|
20231031,132000,58833390,3260,3260,3260,3260,50
|
|
20231031,131900,58670390,3260,3255,3260,3255,23
|
|
20231031,131800,58595520,3230,3235,3235,3230,100
|
|
20231031,131700,58272410,3230,3230,3230,3230,0
|
|
20231031,131600,58272410,3230,3230,3230,3230,2
|
|
20231031,131500,58265950,3230,3230,3230,3230,2
|
|
20231031,131400,58259490,3260,3260,3260,3260,100
|
|
20231031,131300,57933490,3260,3260,3260,3260,0
|
|
20231031,131200,57933490,3260,3260,3260,3260,0
|
|
20231031,131100,57933490,3260,3260,3260,3260,150
|
|
20231031,131000,57444490,3260,3260,3260,3260,0
|
|
20231031,130900,57444490,3260,3260,3260,3260,0
|
|
20231031,130800,57444490,3260,3260,3260,3260,50
|
|
20231031,130700,57281490,3260,3260,3260,3260,0
|
|
20231031,130600,57281490,3260,3260,3260,3220,586
|
|
20231031,130500,55390685,3260,3260,3260,3260,50
|
|
20231031,130400,55227685,3260,3260,3260,3260,0
|
|
20231031,130300,55227685,3260,3260,3260,3260,0
|
|
20231031,130200,55227685,3260,3260,3260,3260,50
|
|
20231031,130100,55064685,3260,3260,3260,3260,100
|
|
20231031,130000,54738685,3260,3260,3260,3260,0
|
|
20231031,125900,54738685,3260,3260,3260,3260,50
|
|
20231031,125800,54575685,3260,3260,3260,3260,51
|
|
20231031,125700,54409425,3225,3225,3225,3225,0
|
|
20231031,125600,54409425,3225,3235,3235,3225,200
|
|
20231031,125500,53762885,3235,3255,3255,3235,548
|
|
20231031,125400,51982460,3255,3255,3255,3255,0
|
|
20231031,125300,51982460,3255,3260,3260,3255,132
|
|
20231031,125200,51552550,3260,3260,3260,3260,50
|
|
20231031,125100,51389550,3260,3260,3260,3260,1
|
|
20231031,125000,51386290,3255,3255,3255,3255,0
|
|
20231031,124900,51386290,3255,3260,3260,3255,230
|
|
20231031,124800,50636640,3260,3260,3260,3260,0
|
|
20231031,124700,50636640,3260,3260,3260,3260,0
|
|
20231031,124600,50636640,3260,3260,3260,3260,206
|
|
20231031,124500,49965080,3265,3265,3265,3265,50
|
|
20231031,124400,49801830,3265,3265,3265,3265,50
|
|
20231031,124300,49638580,3265,3265,3265,3265,0
|
|
20231031,124200,49638580,3265,3265,3265,3265,50
|
|
20231031,124100,49475330,3265,3265,3265,3265,50
|
|
20231031,124000,49312080,3265,3265,3265,3265,50
|
|
20231031,123900,49148830,3265,3265,3265,3265,50
|
|
20231031,123800,48985580,3265,3265,3265,3265,50
|
|
20231031,123700,48822330,3265,3265,3265,3265,0
|
|
20231031,123600,48822330,3265,3265,3265,3265,60
|
|
20231031,123500,48626430,3265,3265,3265,3265,50
|
|
20231031,123400,48463180,3265,3265,3265,3265,0
|
|
20231031,123300,48463180,3265,3265,3265,3265,50
|
|
20231031,123200,48299930,3265,3265,3265,3265,50
|
|
20231031,123100,48136680,3265,3265,3265,3265,0
|
|
20231031,123000,48136680,3265,3265,3265,3265,50
|
|
20231031,122900,47973430,3265,3265,3265,3265,50
|
|
20231031,122800,47810180,3265,3265,3265,3265,0
|
|
20231031,122700,47810180,3265,3265,3265,3265,50
|
|
20231031,122600,47646930,3265,3265,3265,3265,50
|
|
20231031,122500,47483680,3265,3265,3265,3265,1
|
|
20231031,122400,47480415,3265,3265,3265,3265,50
|
|
20231031,122300,47317165,3265,3265,3265,3265,50
|
|
20231031,122200,47153915,3265,3265,3265,3265,0
|
|
20231031,122100,47153915,3265,3265,3265,3265,50
|
|
20231031,122000,46990665,3265,3265,3265,3265,50
|
|
20231031,121900,46827415,3265,3265,3265,3265,0
|
|
20231031,121800,46827415,3265,3265,3265,3265,50
|
|
20231031,121700,46664165,3265,3265,3265,3265,50
|
|
20231031,121600,46500915,3265,3265,3265,3265,0
|
|
20231031,121500,46500915,3265,3265,3265,3265,50
|
|
20231031,121400,46337665,3265,3265,3265,3265,50
|
|
20231031,121300,46174415,3265,3265,3265,3265,0
|
|
20231031,121200,46174415,3265,3265,3265,3265,50
|
|
20231031,121100,46011165,3265,3265,3265,3265,50
|
|
20231031,121000,45847915,3265,3265,3265,3265,0
|
|
20231031,120900,45847915,3265,3265,3265,3265,50
|
|
20231031,120800,45684665,3265,3265,3265,3265,50
|
|
20231031,120700,45521415,3265,3265,3265,3265,0
|
|
20231031,120600,45521415,3265,3265,3265,3265,50
|
|
20231031,120500,45358165,3265,3265,3265,3265,50
|
|
20231031,120400,45194915,3265,3265,3265,3265,0
|
|
20231031,120300,45194915,3265,3265,3265,3265,50
|
|
20231031,120200,45031665,3265,3265,3265,3265,50
|
|
20231031,120100,44868415,3265,3265,3265,3265,0
|
|
20231031,120000,44868415,3265,3265,3265,3265,50
|
|
20231031,115900,44705165,3265,3265,3265,3265,50
|
|
20231031,115800,44541915,3265,3265,3265,3265,50
|
|
20231031,115700,44378665,3265,3265,3265,3265,100
|
|
20231031,115600,44052165,3265,3265,3265,3265,50
|
|
20231031,115500,43888915,3265,3265,3265,3265,0
|
|
20231031,115400,43888915,3265,3265,3265,3265,53
|
|
20231031,115300,43715870,3255,3255,3255,3255,0
|
|
20231031,115200,43715870,3255,3260,3260,3255,60
|
|
20231031,115100,43520320,3260,3260,3260,3260,100
|
|
20231031,115000,43194320,3260,3260,3260,3260,0
|
|
20231031,114900,43194320,3260,3260,3260,3260,50
|
|
20231031,114800,43031320,3260,3260,3260,3260,0
|
|
20231031,114700,43031320,3260,3260,3260,3260,100
|
|
20231031,114600,42705320,3260,3260,3260,3260,0
|
|
20231031,114500,42705320,3260,3260,3260,3260,0
|
|
20231031,114400,42705320,3260,3260,3260,3260,218
|
|
20231031,114300,41994640,3260,3260,3260,3260,20
|
|
20231031,114200,41929440,3260,3260,3260,3260,0
|
|
20231031,114100,41929440,3260,3260,3260,3260,0
|
|
20231031,114000,41929440,3260,3260,3260,3260,0
|
|
20231031,113900,41929440,3260,3260,3260,3260,0
|
|
20231031,113800,41929440,3260,3265,3265,3260,74
|
|
20231031,113700,41687895,3265,3265,3265,3265,0
|
|
20231031,113600,41687895,3265,3265,3265,3265,50
|
|
20231031,113500,41524645,3265,3265,3265,3265,8
|
|
20231031,113400,41498525,3260,3260,3260,3260,0
|
|
20231031,113300,41498525,3260,3260,3260,3260,40
|
|
20231031,113200,41368125,3260,3265,3265,3260,876
|
|
20231031,113100,38512360,3260,3260,3260,3260,0
|
|
20231031,113000,38512360,3260,3260,3260,3260,0
|
|
20231031,112900,38512360,3260,3265,3265,3260,589
|
|
20231031,112800,36591965,3265,3265,3265,3265,1
|
|
20231031,112700,36588700,3265,3265,3265,3265,205
|
|
20231031,112600,35919375,3265,3270,3270,3265,150
|
|
20231031,112500,35429375,3270,3270,3270,3270,0
|
|
20231031,112400,35429375,3270,3270,3270,3270,202
|
|
20231031,112300,34768835,3270,3270,3270,3270,0
|
|
20231031,112200,34768835,3270,3270,3270,3270,225
|
|
20231031,112100,34033085,3270,3270,3270,3270,0
|
|
20231031,112000,34033085,3270,3270,3270,3270,0
|
|
20231031,111900,34033085,3270,3270,3270,3270,0
|
|
20231031,111800,34033085,3270,3270,3270,3270,0
|
|
20231031,111700,34033085,3270,3270,3270,3270,0
|
|
20231031,111600,34033085,3270,3270,3270,3270,0
|
|
20231031,111500,34033085,3270,3270,3270,3270,0
|
|
20231031,111400,34033085,3270,3275,3275,3270,254
|
|
20231031,111300,33201300,3275,3275,3275,3275,0
|
|
20231031,111200,33201300,3275,3275,3275,3275,0
|
|
20231031,111100,33201300,3275,3275,3275,3275,0
|
|
20231031,111000,33201300,3275,3275,3275,3275,0
|
|
20231031,110900,33201300,3275,3275,3275,3275,0
|
|
20231031,110800,33201300,3275,3275,3275,3275,0
|
|
20231031,110700,33201300,3275,3285,3285,3275,40
|
|
20231031,110600,33070155,3280,3280,3280,3280,23
|
|
20231031,110500,32994715,3280,3280,3280,3280,0
|
|
20231031,110400,32994715,3280,3280,3280,3280,50
|
|
20231031,110300,32830715,3280,3280,3280,3280,50
|
|
20231031,110200,32666715,3280,3280,3280,3280,0
|
|
20231031,110100,32666715,3280,3280,3280,3280,50
|
|
20231031,110000,32502715,3280,3280,3280,3280,50
|
|
20231031,105900,32338715,3280,3280,3280,3280,0
|
|
20231031,105800,32338715,3280,3280,3280,3280,50
|
|
20231031,105700,32174715,3280,3280,3280,3280,50
|
|
20231031,105600,32010715,3280,3280,3280,3280,0
|
|
20231031,105500,32010715,3280,3280,3280,3280,50
|
|
20231031,105400,31846715,3280,3280,3280,3280,50
|
|
20231031,105300,31682715,3280,3280,3280,3280,0
|
|
20231031,105200,31682715,3280,3280,3280,3280,50
|
|
20231031,105100,31518715,3280,3280,3280,3280,50
|
|
20231031,105000,31354715,3280,3280,3280,3280,0
|
|
20231031,104900,31354715,3280,3280,3280,3280,50
|
|
20231031,104800,31190715,3280,3280,3280,3280,51
|
|
20231031,104700,31023435,3280,3280,3280,3280,0
|
|
20231031,104600,31023435,3280,3280,3280,3280,50
|
|
20231031,104500,30859435,3285,3290,3290,3285,51
|
|
20231031,104400,30691895,3285,3285,3285,3285,0
|
|
20231031,104300,30691895,3285,3285,3285,3285,245
|
|
20231031,104200,29887070,3285,3285,3285,3285,0
|
|
20231031,104100,29887070,3285,3285,3285,3285,0
|
|
20231031,104000,29887070,3285,3285,3285,3285,0
|
|
20231031,103900,29887070,3285,3285,3285,3285,0
|
|
20231031,103800,29887070,3285,3285,3285,3285,0
|
|
20231031,103700,29887070,3285,3285,3285,3285,7
|
|
20231031,103600,29864075,3285,3285,3285,3285,50
|
|
20231031,103500,29699825,3285,3285,3285,3285,1
|
|
20231031,103400,29696540,3285,3285,3285,3285,50
|
|
20231031,103300,29532290,3290,3290,3290,3290,50
|
|
20231031,103200,29367790,3290,3290,3290,3290,0
|
|
20231031,103100,29367790,3290,3290,3290,3290,50
|
|
20231031,103000,29203290,3290,3290,3290,3290,50
|
|
20231031,102900,29038790,3290,3290,3290,3290,0
|
|
20231031,102800,29038790,3290,3290,3290,3290,50
|
|
20231031,102700,28874290,3295,3295,3295,3295,50
|
|
20231031,102600,28709540,3295,3295,3295,3295,65
|
|
20231031,102500,28495365,3295,3295,3295,3295,50
|
|
20231031,102400,28330615,3295,3295,3295,3295,50
|
|
20231031,102300,28165865,3295,3295,3295,3295,0
|
|
20231031,102200,28165865,3295,3295,3295,3295,50
|
|
20231031,102100,28001115,3295,3295,3295,3295,50
|
|
20231031,102000,27836365,3295,3295,3295,3295,30
|
|
20231031,101900,27737515,3295,3295,3295,3295,50
|
|
20231031,101800,27572765,3295,3295,3295,3295,50
|
|
20231031,101700,27408015,3295,3285,3295,3260,739
|
|
20231031,101600,24996215,3300,3300,3300,3300,50
|
|
20231031,101500,24831215,3300,3300,3300,3300,50
|
|
20231031,101400,24666215,3300,3300,3300,3300,0
|
|
20231031,101300,24666215,3300,3300,3300,3300,50
|
|
20231031,101200,24501215,3300,3300,3300,3300,50
|
|
20231031,101100,24336215,3300,3300,3300,3300,0
|
|
20231031,101000,24336215,3300,3300,3300,3300,50
|
|
20231031,100900,24171215,3300,3300,3300,3300,50
|
|
20231031,100800,24006215,3300,3300,3300,3300,0
|
|
20231031,100700,24006215,3300,3300,3300,3300,50
|
|
20231031,100600,23841215,3300,3300,3300,3300,50
|
|
20231031,100500,23676215,3300,3300,3300,3300,0
|
|
20231031,100400,23676215,3300,3300,3300,3300,50
|
|
20231031,100300,23511215,3300,3300,3300,3300,52
|
|
20231031,100200,23339615,3300,3300,3300,3300,0
|
|
20231031,100100,23339615,3300,3300,3300,3300,50
|
|
20231031,100000,23174615,3300,3300,3300,3300,50
|
|
20231031,095900,23009615,3300,3290,3300,3290,41
|
|
20231031,095800,22874715,3290,3295,3295,3290,103
|
|
20231031,095700,22535770,3300,3300,3300,3300,50
|
|
20231031,095600,22370770,3300,3300,3300,3300,10
|
|
20231031,095500,22337770,3300,3300,3300,3300,51
|
|
20231031,095400,22169470,3290,3290,3290,3290,10
|
|
20231031,095300,22136570,3295,3295,3295,3295,5
|
|
20231031,095200,22120095,3300,3300,3300,3300,50
|
|
20231031,095100,21955095,3300,3300,3300,3300,50
|
|
20231031,095000,21790095,3300,3300,3300,3300,0
|
|
20231031,094900,21790095,3300,3300,3300,3300,50
|
|
20231031,094800,21625095,3300,3300,3300,3300,50
|
|
20231031,094700,21460095,3300,3280,3300,3280,151
|
|
20231031,094600,20961815,3300,3300,3300,3300,50
|
|
20231031,094500,20796815,3300,3300,3300,3300,50
|
|
20231031,094400,20631815,3300,3300,3300,3300,30
|
|
20231031,094300,20532815,3300,3300,3300,3300,50
|
|
20231031,094200,20367815,3300,3300,3300,3290,201
|
|
20231031,094100,19706015,3300,3300,3300,3300,0
|
|
20231031,094000,19706015,3300,3300,3300,3300,100
|
|
20231031,093900,19376015,3305,3305,3305,3305,1
|
|
20231031,093800,19372710,3300,3300,3300,3300,44
|
|
20231031,093700,19227510,3300,3315,3315,3300,51
|
|
20231031,093600,19058460,3315,3315,3315,3315,100
|
|
20231031,093500,18726960,3315,3315,3315,3315,4
|
|
20231031,093400,18713700,3300,3300,3300,3300,5
|
|
20231031,093300,18697200,3300,3300,3300,3300,52
|
|
20231031,093200,18525600,3300,3300,3300,3300,1
|
|
20231031,093100,18522300,3300,3300,3300,3300,51
|
|
20231031,093000,18354000,3285,3285,3285,3285,0
|
|
20231031,092900,18354000,3285,3285,3285,3285,1935
|
|
20231031,092800,11997525,3300,3285,3300,3285,15
|
|
20231031,092700,11948235,3290,3290,3290,3290,930
|
|
20231031,092600,8888535,3305,3305,3305,3305,0
|
|
20231031,092500,8888535,3305,3305,3305,3305,0
|
|
20231031,092400,8888535,3305,3305,3305,3305,10
|
|
20231031,092300,8855485,3310,3310,3310,3310,0
|
|
20231031,092200,8855485,3310,3310,3310,3310,1
|
|
20231031,092100,8852175,3290,3290,3290,3290,0
|
|
20231031,092000,8852175,3290,3310,3310,3290,1150
|
|
20231031,091900,5067845,3315,3315,3315,3315,30
|
|
20231031,091800,4968395,3315,3315,3315,3315,1
|
|
20231031,091700,4965080,3300,3300,3300,3300,0
|
|
20231031,091600,4965080,3300,3300,3300,3300,170
|
|
20231031,091500,4404080,3320,3320,3320,3320,0
|
|
20231031,091400,4404080,3320,3320,3320,3320,0
|
|
20231031,091300,4404080,3320,3320,3320,3320,0
|
|
20231031,091200,4404080,3320,3320,3320,3320,0
|
|
20231031,091100,4404080,3320,3320,3320,3320,0
|
|
20231031,091000,4404080,3320,3320,3320,3320,1
|
|
20231031,090900,4400760,3300,3300,3300,3300,0
|
|
20231031,090800,4400760,3300,3300,3300,3300,0
|
|
20231031,090700,4400760,3300,3300,3300,3300,2
|
|
20231031,090600,4394160,3320,3320,3320,3320,0
|
|
20231031,090500,4394160,3320,3320,3320,3320,0
|
|
20231031,090400,4394160,3320,3320,3320,3320,1
|
|
20231031,090300,4390840,3320,3320,3320,3320,0
|
|
20231031,090200,4390840,3320,3320,3320,3320,1
|
|
20231031,090100,4387520,3305,3305,3305,3305,1024
|
|
20231031,090000,1003200,3300,3300,3300,3300,304
|