651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,194800,79691300,10860,10860,10860,10860,179
|
|
20231031,194700,79691300,10860,10860,10860,10860,0
|
|
20231031,194600,79691300,10860,10860,10860,10860,0
|
|
20231031,194500,79691300,10860,10860,10860,10860,0
|
|
20231031,194400,79691300,10860,10860,10860,10860,0
|
|
20231031,194300,79691300,10860,10860,10860,10860,0
|
|
20231031,194200,79691300,10860,10860,10860,10860,0
|
|
20231031,194100,79691300,10860,10860,10860,10860,0
|
|
20231031,194000,79691300,10860,10860,10860,10860,0
|
|
20231031,193900,79691300,10860,10860,10860,10860,0
|
|
20231031,193800,79691300,10860,10860,10860,10860,0
|
|
20231031,193700,79691300,10860,10860,10860,10860,0
|
|
20231031,193600,79691300,10860,10860,10860,10860,0
|
|
20231031,193500,79691300,10860,10860,10860,10860,0
|
|
20231031,193400,79691300,10860,10860,10860,10860,0
|
|
20231031,193300,79691300,10860,10860,10860,10860,0
|
|
20231031,193200,79691300,10860,10860,10860,10860,0
|
|
20231031,193100,79691300,10860,10860,10860,10860,0
|
|
20231031,193000,79691300,10860,10860,10860,10860,0
|
|
20231031,192900,79691300,10860,10860,10860,10860,0
|
|
20231031,192800,79691300,10860,10860,10860,10860,0
|
|
20231031,192700,79691300,10860,10860,10860,10860,0
|
|
20231031,192600,79691300,10860,10860,10860,10860,0
|
|
20231031,192500,79691300,10860,10860,10860,10860,0
|
|
20231031,192400,79691300,10860,10860,10860,10860,0
|
|
20231031,192300,79691300,10860,10860,10860,10860,0
|
|
20231031,192200,79691300,10860,10860,10860,10860,0
|
|
20231031,192100,79691300,10860,10860,10860,10860,0
|
|
20231031,192000,79691300,10860,10860,10860,10860,0
|
|
20231031,191900,79691300,10860,10860,10860,10860,0
|
|
20231031,191800,79691300,10860,10860,10860,10860,179
|
|
20231031,191700,79691300,10860,10860,10860,10860,0
|
|
20231031,191600,79691300,10860,10860,10860,10860,0
|
|
20231031,191500,79691300,10860,10860,10860,10860,0
|
|
20231031,191400,79691300,10860,10860,10860,10860,0
|
|
20231031,191300,79691300,10860,10860,10860,10860,0
|
|
20231031,191200,79691300,10860,10860,10860,10860,0
|
|
20231031,191100,79691300,10860,10860,10860,10860,0
|
|
20231031,191000,79691300,10860,10860,10860,10860,0
|
|
20231031,190900,79691300,10860,10860,10860,10860,0
|
|
20231031,190800,79691300,10860,10860,10860,10860,0
|
|
20231031,190700,79691300,10860,10860,10860,10860,0
|
|
20231031,190600,79691300,10860,10860,10860,10860,0
|
|
20231031,190500,79691300,10860,10860,10860,10860,0
|
|
20231031,190400,79691300,10860,10860,10860,10860,0
|
|
20231031,190300,79691300,10860,10860,10860,10860,0
|
|
20231031,190200,79691300,10860,10860,10860,10860,0
|
|
20231031,190100,79691300,10860,10860,10860,10860,0
|
|
20231031,190000,79691300,10860,10860,10860,10860,0
|
|
20231031,185900,79691300,10860,10860,10860,10860,0
|
|
20231031,185800,79691300,10860,10860,10860,10860,0
|
|
20231031,185700,79691300,10860,10860,10860,10860,0
|
|
20231031,185600,79691300,10860,10860,10860,10860,0
|
|
20231031,185500,79691300,10860,10860,10860,10860,0
|
|
20231031,185400,79691300,10860,10860,10860,10860,0
|
|
20231031,185300,79691300,10860,10860,10860,10860,0
|
|
20231031,185200,79691300,10860,10860,10860,10860,0
|
|
20231031,185100,79691300,10860,10860,10860,10860,0
|
|
20231031,185000,79691300,10860,10860,10860,10860,0
|
|
20231031,184900,79691300,10860,10860,10860,10860,0
|
|
20231031,184800,79691300,10860,10860,10860,10860,179
|
|
20231031,184700,79691300,10860,10860,10860,10860,0
|
|
20231031,184600,79691300,10860,10860,10860,10860,0
|
|
20231031,184500,79691300,10860,10860,10860,10860,0
|
|
20231031,184400,79691300,10860,10860,10860,10860,0
|
|
20231031,184300,79691300,10860,10860,10860,10860,0
|
|
20231031,184200,79691300,10860,10860,10860,10860,0
|
|
20231031,184100,79691300,10860,10860,10860,10860,0
|
|
20231031,184000,79691300,10860,10860,10860,10860,0
|
|
20231031,183900,79691300,10860,10860,10860,10860,0
|
|
20231031,183800,79691300,10860,10860,10860,10860,0
|
|
20231031,183700,79691300,10860,10860,10860,10860,0
|
|
20231031,183600,79691300,10860,10860,10860,10860,0
|
|
20231031,183500,79691300,10860,10860,10860,10860,0
|
|
20231031,183400,79691300,10860,10860,10860,10860,0
|
|
20231031,183300,79691300,10860,10860,10860,10860,0
|
|
20231031,183200,79691300,10860,10860,10860,10860,0
|
|
20231031,183100,79691300,10860,10860,10860,10860,0
|
|
20231031,183000,79691300,10860,10860,10860,10860,0
|
|
20231031,182900,79691300,10860,10860,10860,10860,0
|
|
20231031,182800,79691300,10860,10860,10860,10860,0
|
|
20231031,182700,79691300,10860,10860,10860,10860,0
|
|
20231031,182600,79691300,10860,10860,10860,10860,0
|
|
20231031,182500,79691300,10860,10860,10860,10860,0
|
|
20231031,182400,79691300,10860,10860,10860,10860,0
|
|
20231031,182300,79691300,10860,10860,10860,10860,0
|
|
20231031,182200,79691300,10860,10860,10860,10860,0
|
|
20231031,182100,79691300,10860,10860,10860,10860,0
|
|
20231031,182000,79691300,10860,10860,10860,10860,0
|
|
20231031,181900,79691300,10860,10860,10860,10860,0
|
|
20231031,181800,79691300,10860,10860,10860,10860,179
|
|
20231031,181700,79691300,10860,10860,10860,10860,0
|
|
20231031,181600,79691300,10860,10860,10860,10860,0
|
|
20231031,181500,79691300,10860,10860,10860,10860,0
|
|
20231031,181400,79691300,10860,10860,10860,10860,0
|
|
20231031,181300,79691300,10860,10860,10860,10860,0
|
|
20231031,181200,79691300,10860,10860,10860,10860,0
|
|
20231031,181100,79691300,10860,10860,10860,10860,0
|
|
20231031,181000,79691300,10860,10860,10860,10860,0
|
|
20231031,180900,79691300,10860,10860,10860,10860,0
|
|
20231031,180800,79691300,10860,10860,10860,10860,0
|
|
20231031,180700,79691300,10860,10860,10860,10860,0
|
|
20231031,180600,79691300,10860,10860,10860,10860,0
|
|
20231031,180500,79691300,10860,10860,10860,10860,0
|
|
20231031,180400,79691300,10860,10860,10860,10860,0
|
|
20231031,180300,79691300,10860,10860,10860,10860,0
|
|
20231031,180200,79691300,10860,10860,10860,10860,0
|
|
20231031,180100,79691300,10860,10860,10860,10860,0
|
|
20231031,180000,79691300,10860,10860,10860,10860,0
|
|
20231031,175900,79691300,10860,10860,10860,10860,0
|
|
20231031,175800,79691300,10860,10860,10860,10860,0
|
|
20231031,175700,79691300,10860,10860,10860,10860,0
|
|
20231031,175600,79691300,10860,10860,10860,10860,0
|
|
20231031,175500,79691300,10860,10860,10860,10860,0
|
|
20231031,175400,79691300,10860,10860,10860,10860,0
|
|
20231031,175300,79691300,10860,10860,10860,10860,0
|
|
20231031,175200,79691300,10860,10860,10860,10860,0
|
|
20231031,175100,79691300,10860,10860,10860,10860,0
|
|
20231031,175000,79691300,10860,10860,10860,10860,0
|
|
20231031,174900,79691300,10860,10860,10860,10860,0
|
|
20231031,174800,79691300,10860,10860,10860,10860,179
|
|
20231031,174700,79691300,10860,10860,10860,10860,0
|
|
20231031,174600,79691300,10860,10860,10860,10860,0
|
|
20231031,174500,79691300,10860,10860,10860,10860,0
|
|
20231031,174400,79691300,10860,10860,10860,10860,0
|
|
20231031,174300,79691300,10860,10860,10860,10860,0
|
|
20231031,174200,79691300,10860,10860,10860,10860,0
|
|
20231031,174100,79691300,10860,10860,10860,10860,0
|
|
20231031,174000,79691300,10860,10860,10860,10860,0
|
|
20231031,173900,79691300,10860,10860,10860,10860,0
|
|
20231031,173800,79691300,10860,10860,10860,10860,0
|
|
20231031,173700,79691300,10860,10860,10860,10860,0
|
|
20231031,173600,79691300,10860,10860,10860,10860,0
|
|
20231031,173500,79691300,10860,10860,10860,10860,0
|
|
20231031,173400,79691300,10860,10860,10860,10860,0
|
|
20231031,173300,79691300,10860,10860,10860,10860,0
|
|
20231031,173200,79691300,10860,10860,10860,10860,0
|
|
20231031,173100,79691300,10860,10860,10860,10860,0
|
|
20231031,173000,79691300,10860,10860,10860,10860,0
|
|
20231031,172900,79691300,10860,10860,10860,10860,0
|
|
20231031,172800,79691300,10860,10860,10860,10860,0
|
|
20231031,172700,79691300,10860,10860,10860,10860,0
|
|
20231031,172600,79691300,10860,10860,10860,10860,0
|
|
20231031,172500,79691300,10860,10860,10860,10860,0
|
|
20231031,172400,79691300,10860,10860,10860,10860,0
|
|
20231031,172300,79691300,10860,10860,10860,10860,0
|
|
20231031,172200,79691300,10860,10860,10860,10860,0
|
|
20231031,172100,79691300,10860,10860,10860,10860,0
|
|
20231031,172000,79691300,10860,10860,10860,10860,0
|
|
20231031,171900,79691300,10860,10860,10860,10860,0
|
|
20231031,171800,79691300,10860,10860,10860,10860,179
|
|
20231031,171700,79691300,10860,10860,10860,10860,0
|
|
20231031,171600,79691300,10860,10860,10860,10860,0
|
|
20231031,171500,79691300,10860,10860,10860,10860,0
|
|
20231031,171400,79691300,10860,10860,10860,10860,0
|
|
20231031,171300,79691300,10860,10860,10860,10860,0
|
|
20231031,171200,79691300,10860,10860,10860,10860,0
|
|
20231031,171100,79691300,10860,10860,10860,10860,0
|
|
20231031,171000,79691300,10860,10860,10860,10860,0
|
|
20231031,170900,79691300,10860,10860,10860,10860,0
|
|
20231031,170800,79691300,10860,10860,10860,10860,0
|
|
20231031,170700,79691300,10860,10860,10860,10860,0
|
|
20231031,170600,79691300,10860,10860,10860,10860,0
|
|
20231031,170500,79691300,10860,10860,10860,10860,0
|
|
20231031,170400,79691300,10860,10860,10860,10860,0
|
|
20231031,170300,79691300,10860,10860,10860,10860,0
|
|
20231031,170200,79691300,10860,10860,10860,10860,0
|
|
20231031,170100,79691300,10860,10860,10860,10860,0
|
|
20231031,170000,79691300,10860,10860,10860,10860,0
|
|
20231031,165900,79691300,10860,10860,10860,10860,0
|
|
20231031,165800,79691300,10860,10860,10860,10860,0
|
|
20231031,165700,79691300,10860,10860,10860,10860,0
|
|
20231031,165600,79691300,10860,10860,10860,10860,0
|
|
20231031,165500,79691300,10860,10860,10860,10860,0
|
|
20231031,165400,79691300,10860,10860,10860,10860,0
|
|
20231031,165300,79691300,10860,10860,10860,10860,0
|
|
20231031,165200,79691300,10860,10860,10860,10860,0
|
|
20231031,165100,79691300,10860,10860,10860,10860,0
|
|
20231031,165000,79691300,10860,10860,10860,10860,0
|
|
20231031,164900,79691300,10860,10860,10860,10860,0
|
|
20231031,164800,79691300,10860,10860,10860,10860,179
|
|
20231031,164700,79691300,10860,10860,10860,10860,0
|
|
20231031,164600,79691300,10860,10860,10860,10860,0
|
|
20231031,164500,79691300,10860,10860,10860,10860,0
|
|
20231031,164400,79691300,10860,10860,10860,10860,0
|
|
20231031,164300,79691300,10860,10860,10860,10860,0
|
|
20231031,164200,79691300,10860,10860,10860,10860,0
|
|
20231031,164100,79691300,10860,10860,10860,10860,0
|
|
20231031,164000,79691300,10860,10860,10860,10860,0
|
|
20231031,163900,79691300,10860,10860,10860,10860,0
|
|
20231031,163800,79691300,10860,10860,10860,10860,0
|
|
20231031,163700,79691300,10860,10860,10860,10860,0
|
|
20231031,163600,79691300,10860,10860,10860,10860,0
|
|
20231031,163500,79691300,10860,10860,10860,10860,0
|
|
20231031,163400,79691300,10860,10860,10860,10860,0
|
|
20231031,163300,79691300,10860,10860,10860,10860,0
|
|
20231031,163200,79691300,10860,10860,10860,10860,0
|
|
20231031,163100,79691300,10860,10860,10860,10860,0
|
|
20231031,163000,79691300,10860,10860,10860,10860,0
|
|
20231031,162900,79691300,10860,10860,10860,10860,0
|
|
20231031,162800,79691300,10860,10860,10860,10860,0
|
|
20231031,162700,79691300,10860,10860,10860,10860,0
|
|
20231031,162600,79691300,10860,10860,10860,10860,0
|
|
20231031,162500,79691300,10860,10860,10860,10860,0
|
|
20231031,162400,79691300,10860,10860,10860,10860,0
|
|
20231031,162300,79691300,10860,10860,10860,10860,0
|
|
20231031,162200,79691300,10860,10860,10860,10860,0
|
|
20231031,162100,79691300,10860,10860,10860,10860,0
|
|
20231031,162000,79691300,10860,10860,10860,10860,0
|
|
20231031,161900,79691300,10860,10860,10860,10860,0
|
|
20231031,161800,79691300,10860,10860,10860,10860,179
|
|
20231031,161700,79691300,10860,10860,10860,10860,0
|
|
20231031,161600,79691300,10860,10860,10860,10860,0
|
|
20231031,161500,79691300,10860,10860,10860,10860,0
|
|
20231031,161400,79691300,10860,10860,10860,10860,0
|
|
20231031,161300,79691300,10860,10860,10860,10860,0
|
|
20231031,161200,79691300,10860,10860,10860,10860,0
|
|
20231031,161100,79691300,10860,10860,10860,10860,0
|
|
20231031,161000,79691300,10860,10860,10860,10860,0
|
|
20231031,160900,79691300,10860,10860,10860,10860,0
|
|
20231031,160800,79691300,10860,10860,10860,10860,0
|
|
20231031,160700,79691300,10860,10860,10860,10860,0
|
|
20231031,160600,79691300,10860,10860,10860,10860,0
|
|
20231031,160500,79691300,10860,10860,10860,10860,0
|
|
20231031,160400,79691300,10860,10860,10860,10860,0
|
|
20231031,160300,79691300,10860,10860,10860,10860,0
|
|
20231031,160200,79691300,10860,10860,10860,10860,0
|
|
20231031,160100,79691300,10860,10860,10860,10860,0
|
|
20231031,160000,79691300,10860,10860,10860,10860,0
|
|
20231031,155900,79691300,10860,10860,10860,10860,0
|
|
20231031,155800,79691300,10860,10860,10860,10860,0
|
|
20231031,155700,79691300,10860,10860,10860,10860,0
|
|
20231031,155600,79691300,10860,10860,10860,10860,0
|
|
20231031,155500,79691300,10860,10860,10860,10860,0
|
|
20231031,155400,79691300,10860,10860,10860,10860,0
|
|
20231031,155300,79691300,10860,10860,10860,10860,0
|
|
20231031,155200,79691300,10860,10860,10860,10860,0
|
|
20231031,155100,79691300,10860,10860,10860,10860,0
|
|
20231031,155000,79691300,10860,10860,10860,10860,0
|
|
20231031,154900,79691300,10860,10860,10860,10860,0
|
|
20231031,154800,79691300,10860,10860,10860,10860,179
|
|
20231031,154700,79691300,10860,10860,10860,10860,0
|
|
20231031,154600,79691300,10860,10860,10860,10860,0
|
|
20231031,154500,79691300,10860,10860,10860,10860,0
|
|
20231031,154400,79691300,10860,10860,10860,10860,0
|
|
20231031,154300,79691300,10860,10860,10860,10860,0
|
|
20231031,154200,79691300,10860,10860,10860,10860,0
|
|
20231031,154100,79691300,10860,10860,10860,10860,0
|
|
20231031,154000,79691300,10860,10860,10860,10860,0
|
|
20231031,153900,79691300,10860,10860,10860,10860,0
|
|
20231031,153800,79691300,10860,10860,10860,10860,0
|
|
20231031,153700,79691300,10860,10860,10860,10860,0
|
|
20231031,153600,79691300,10860,10860,10860,10860,0
|
|
20231031,153500,79691300,10860,10860,10860,10860,0
|
|
20231031,153400,79691300,10860,10860,10860,10860,0
|
|
20231031,153300,79691300,10860,10860,10860,10860,0
|
|
20231031,153200,79691300,10860,10860,10860,10860,0
|
|
20231031,153100,79691300,10860,10860,10860,10860,0
|
|
20231031,153000,79691300,10860,10860,10860,10860,179
|
|
20231031,152900,77747360,10870,10870,10870,10870,0
|
|
20231031,152800,77747360,10870,10870,10870,10870,0
|
|
20231031,152700,77747360,10870,10870,10870,10870,0
|
|
20231031,152600,77747360,10870,10870,10870,10870,0
|
|
20231031,152500,77747360,10870,10870,10870,10870,0
|
|
20231031,152400,77747360,10870,10870,10870,10870,0
|
|
20231031,152300,77747360,10870,10870,10870,10870,0
|
|
20231031,152200,77747360,10870,10870,10870,10870,0
|
|
20231031,152100,77747360,10870,10870,10870,10870,0
|
|
20231031,152000,77747360,10870,10870,10870,10870,0
|
|
20231031,151900,77747360,10870,10870,10870,10870,0
|
|
20231031,151800,77747360,10870,10870,10870,10870,11
|
|
20231031,151700,77627790,10860,10860,10860,10860,91
|
|
20231031,151600,76639530,10860,10860,10860,10860,0
|
|
20231031,151500,76639530,10860,10860,10860,10860,0
|
|
20231031,151400,76639530,10860,10860,10860,10860,0
|
|
20231031,151300,76639530,10860,10860,10860,10850,219
|
|
20231031,151200,74262190,10860,10880,10880,10860,66
|
|
20231031,151100,73544900,10880,10880,10880,10880,0
|
|
20231031,151000,73544900,10880,10880,10880,10880,1
|
|
20231031,150900,73534020,10870,10870,10870,10870,0
|
|
20231031,150800,73534020,10870,10870,10870,10870,0
|
|
20231031,150700,73534020,10870,10870,10870,10870,0
|
|
20231031,150600,73534020,10870,10870,10870,10870,0
|
|
20231031,150500,73534020,10870,10870,10870,10870,0
|
|
20231031,150400,73534020,10870,10870,10870,10870,0
|
|
20231031,150300,73534020,10870,10870,10870,10870,0
|
|
20231031,150200,73534020,10870,10870,10870,10870,0
|
|
20231031,150100,73534020,10870,10870,10870,10870,0
|
|
20231031,150000,73534020,10870,10870,10870,10870,34
|
|
20231031,145900,73164440,10850,10850,10850,10850,0
|
|
20231031,145800,73164440,10850,10850,10850,10850,0
|
|
20231031,145700,73164440,10850,10850,10850,10850,0
|
|
20231031,145600,73164440,10850,10850,10850,10850,0
|
|
20231031,145500,73164440,10850,10850,10850,10850,0
|
|
20231031,145400,73164440,10850,10850,10850,10850,0
|
|
20231031,145300,73164440,10850,10850,10850,10850,0
|
|
20231031,145200,73164440,10850,10850,10850,10850,0
|
|
20231031,145100,73164440,10850,10850,10850,10850,0
|
|
20231031,145000,73164440,10850,10850,10850,10850,0
|
|
20231031,144900,73164440,10850,10850,10850,10850,0
|
|
20231031,144800,73164440,10850,10870,10870,10850,543
|
|
20231031,144700,67270290,10870,10870,10870,10870,0
|
|
20231031,144600,67270290,10870,10870,10870,10870,0
|
|
20231031,144500,67270290,10870,10870,10870,10870,0
|
|
20231031,144400,67270290,10870,10870,10870,10870,0
|
|
20231031,144300,67270290,10870,10870,10870,10870,0
|
|
20231031,144200,67270290,10870,10870,10870,10870,0
|
|
20231031,144100,67270290,10870,10870,10870,10870,50
|
|
20231031,144000,66726790,10870,10890,10890,10860,136
|
|
20231031,143900,65247440,10900,10910,10910,10900,13
|
|
20231031,143800,65105730,10910,10910,10910,10910,1
|
|
20231031,143700,65094820,10930,10940,10940,10930,66
|
|
20231031,143600,64373280,10940,10940,10940,10940,0
|
|
20231031,143500,64373280,10940,10940,10940,10940,20
|
|
20231031,143400,64154480,10970,10970,10970,10970,0
|
|
20231031,143300,64154480,10970,10970,10970,10970,0
|
|
20231031,143200,64154480,10970,10970,10970,10970,0
|
|
20231031,143100,64154480,10970,10970,10970,10970,0
|
|
20231031,143000,64154480,10970,10970,10970,10970,0
|
|
20231031,142900,64154480,10970,10970,10970,10970,0
|
|
20231031,142800,64154480,10970,10970,10970,10970,5
|
|
20231031,142700,64099630,10970,10970,10970,10970,45
|
|
20231031,142600,63605980,10980,10980,10980,10980,0
|
|
20231031,142500,63605980,10980,10980,10980,10980,0
|
|
20231031,142400,63605980,10980,10980,10980,10980,0
|
|
20231031,142300,63605980,10980,10980,10980,10980,0
|
|
20231031,142200,63605980,10980,10980,10980,10980,0
|
|
20231031,142100,63605980,10980,10980,10980,10980,0
|
|
20231031,142000,63605980,10980,10980,10980,10980,0
|
|
20231031,141900,63605980,10980,10980,10980,10980,0
|
|
20231031,141800,63605980,10980,10980,10980,10980,1
|
|
20231031,141700,63595000,10990,10980,10990,10980,300
|
|
20231031,141600,60298010,10990,10980,10990,10980,10
|
|
20231031,141500,60188120,10990,10950,10990,10950,31
|
|
20231031,141400,59847860,10990,10990,10990,10990,0
|
|
20231031,141300,59847860,10990,10990,10990,10990,0
|
|
20231031,141200,59847860,10990,10990,10990,10990,0
|
|
20231031,141100,59847860,10990,10990,10990,10990,0
|
|
20231031,141000,59847860,10990,10940,10990,10940,24
|
|
20231031,140900,59584300,10940,10940,10940,10940,0
|
|
20231031,140800,59584300,10940,10940,10940,10940,19
|
|
20231031,140700,59376440,10950,10950,10950,10950,0
|
|
20231031,140600,59376440,10950,10950,10950,10950,0
|
|
20231031,140500,59376440,10950,10950,10950,10950,0
|
|
20231031,140400,59376440,10950,10950,10950,10950,0
|
|
20231031,140300,59376440,10950,10950,10950,10950,15
|
|
20231031,140200,59212190,10990,10990,10990,10990,0
|
|
20231031,140100,59212190,10990,10990,10990,10990,5
|
|
20231031,140000,59157240,10990,10930,10990,10930,26
|
|
20231031,135900,58871800,10990,10990,10990,10990,0
|
|
20231031,135800,58871800,10990,10990,10990,10990,0
|
|
20231031,135700,58871800,10990,10990,10990,10990,0
|
|
20231031,135600,58871800,10990,10990,10990,10990,0
|
|
20231031,135500,58871800,10990,10990,10990,10990,0
|
|
20231031,135400,58871800,10990,10990,10990,10990,5
|
|
20231031,135300,58816850,10990,10990,10990,10990,0
|
|
20231031,135200,58816850,10990,10990,10990,10990,4
|
|
20231031,135100,58772890,10990,10990,10990,10990,0
|
|
20231031,135000,58772890,10990,10990,10990,10990,0
|
|
20231031,134900,58772890,10990,10990,10990,10990,0
|
|
20231031,134800,58772890,10990,10990,10990,10990,0
|
|
20231031,134700,58772890,10990,10990,10990,10990,25
|
|
20231031,134600,58498140,10990,10990,10990,10990,400
|
|
20231031,134500,54102140,10990,10990,10990,10990,0
|
|
20231031,134400,54102140,10990,10990,10990,10990,110
|
|
20231031,134300,52893240,10990,10990,10990,10990,0
|
|
20231031,134200,52893240,10990,10950,10990,10950,600
|
|
20231031,134100,46308570,10970,10970,10970,10970,0
|
|
20231031,134000,46308570,10970,10970,10970,10970,0
|
|
20231031,133900,46308570,10970,10970,10970,10970,0
|
|
20231031,133800,46308570,10970,10970,10970,10970,0
|
|
20231031,133700,46308570,10970,10970,10970,10970,0
|
|
20231031,133600,46308570,10970,10920,10970,10920,150
|
|
20231031,133500,44667380,10920,10890,10920,10890,200
|
|
20231031,133400,42486390,10860,10860,10860,10860,0
|
|
20231031,133300,42486390,10860,10890,10890,10860,10
|
|
20231031,133200,42377760,10860,10860,10860,10860,1
|
|
20231031,133100,42366900,10890,10890,10890,10890,1
|
|
20231031,133000,42356010,10850,10850,10850,10850,20
|
|
20231031,132900,42139010,10850,10850,10850,10850,0
|
|
20231031,132800,42139010,10850,10850,10850,10850,0
|
|
20231031,132700,42139010,10850,10850,10850,10850,0
|
|
20231031,132600,42139010,10850,10850,10850,10850,0
|
|
20231031,132500,42139010,10850,10850,10850,10850,0
|
|
20231031,132400,42139010,10850,10850,10850,10850,0
|
|
20231031,132300,42139010,10850,10850,10850,10850,0
|
|
20231031,132200,42139010,10850,10850,10850,10850,0
|
|
20231031,132100,42139010,10850,10850,10850,10850,0
|
|
20231031,132000,42139010,10850,10850,10850,10850,0
|
|
20231031,131900,42139010,10850,10850,10850,10850,200
|
|
20231031,131800,39969010,10850,10850,10850,10850,0
|
|
20231031,131700,39969010,10850,10850,10850,10850,0
|
|
20231031,131600,39969010,10850,10850,10850,10850,0
|
|
20231031,131500,39969010,10850,10850,10850,10850,0
|
|
20231031,131400,39969010,10850,10850,10850,10850,5
|
|
20231031,131300,39914760,10850,10850,10850,10850,41
|
|
20231031,131200,39469910,10850,10850,10850,10850,0
|
|
20231031,131100,39469910,10850,10850,10850,10850,0
|
|
20231031,131000,39469910,10850,10850,10850,10850,0
|
|
20231031,130900,39469910,10850,10850,10850,10850,0
|
|
20231031,130800,39469910,10850,10850,10850,10850,0
|
|
20231031,130700,39469910,10850,10850,10850,10850,0
|
|
20231031,130600,39469910,10850,10850,10850,10850,0
|
|
20231031,130500,39469910,10850,10850,10850,10850,0
|
|
20231031,130400,39469910,10850,10860,10860,10850,1000
|
|
20231031,130300,28615850,10890,10890,10890,10890,0
|
|
20231031,130200,28615850,10890,10890,10890,10890,0
|
|
20231031,130100,28615850,10890,10890,10890,10890,0
|
|
20231031,130000,28615850,10890,10890,10890,10890,1
|
|
20231031,125900,28604960,10890,10890,10890,10890,0
|
|
20231031,125800,28604960,10890,10890,10890,10890,3
|
|
20231031,125700,28572290,10890,10890,10890,10890,0
|
|
20231031,125600,28572290,10890,10890,10890,10890,0
|
|
20231031,125500,28572290,10890,10890,10890,10890,0
|
|
20231031,125400,28572290,10890,10890,10890,10890,4
|
|
20231031,125300,28528730,10890,10890,10890,10890,0
|
|
20231031,125200,28528730,10890,10890,10890,10890,0
|
|
20231031,125100,28528730,10890,10890,10890,10890,0
|
|
20231031,125000,28528730,10890,10890,10890,10890,0
|
|
20231031,124900,28528730,10890,10890,10890,10890,0
|
|
20231031,124800,28528730,10890,10890,10890,10890,0
|
|
20231031,124700,28528730,10890,10890,10890,10890,33
|
|
20231031,124600,28169360,10860,10860,10860,10860,0
|
|
20231031,124500,28169360,10860,10860,10860,10860,0
|
|
20231031,124400,28169360,10860,10860,10860,10860,0
|
|
20231031,124300,28169360,10860,10860,10860,10860,0
|
|
20231031,124200,28169360,10860,10860,10860,10860,0
|
|
20231031,124100,28169360,10860,10860,10860,10860,0
|
|
20231031,124000,28169360,10860,10860,10860,10860,40
|
|
20231031,123900,27734960,10860,10880,10880,10860,44
|
|
20231031,123800,27256570,10890,10890,10890,10890,0
|
|
20231031,123700,27256570,10890,10890,10890,10890,0
|
|
20231031,123600,27256570,10890,10890,10890,10890,0
|
|
20231031,123500,27256570,10890,10890,10890,10890,0
|
|
20231031,123400,27256570,10890,10890,10890,10890,0
|
|
20231031,123300,27256570,10890,10890,10890,10890,0
|
|
20231031,123200,27256570,10890,10890,10890,10890,0
|
|
20231031,123100,27256570,10890,10890,10890,10890,0
|
|
20231031,123000,27256570,10890,10890,10890,10890,0
|
|
20231031,122900,27256570,10890,10890,10890,10890,0
|
|
20231031,122800,27256570,10890,10890,10890,10890,0
|
|
20231031,122700,27256570,10890,10890,10890,10890,2
|
|
20231031,122600,27234790,10890,10890,10890,10890,0
|
|
20231031,122500,27234790,10890,10890,10890,10890,0
|
|
20231031,122400,27234790,10890,10890,10890,10890,0
|
|
20231031,122300,27234790,10890,10890,10890,10890,0
|
|
20231031,122200,27234790,10890,10890,10890,10890,0
|
|
20231031,122100,27234790,10890,10890,10890,10890,0
|
|
20231031,122000,27234790,10890,10890,10890,10890,1
|
|
20231031,121900,27223900,10900,10900,10900,10900,0
|
|
20231031,121800,27223900,10900,10900,10900,10900,0
|
|
20231031,121700,27223900,10900,10900,10900,10900,0
|
|
20231031,121600,27223900,10900,10900,10900,10900,0
|
|
20231031,121500,27223900,10900,10900,10900,10900,0
|
|
20231031,121400,27223900,10900,10900,10900,10900,0
|
|
20231031,121300,27223900,10900,10900,10900,10900,28
|
|
20231031,121200,26918700,10900,10900,10900,10900,0
|
|
20231031,121100,26918700,10900,10900,10900,10900,0
|
|
20231031,121000,26918700,10900,10900,10900,10900,0
|
|
20231031,120900,26918700,10900,10900,10900,10900,0
|
|
20231031,120800,26918700,10900,10900,10900,10900,0
|
|
20231031,120700,26918700,10900,10900,10900,10900,0
|
|
20231031,120600,26918700,10900,10900,10900,10900,1
|
|
20231031,120500,26907800,10910,10910,10910,10910,0
|
|
20231031,120400,26907800,10910,10910,10910,10910,1
|
|
20231031,120300,26896890,10920,10920,10920,10920,0
|
|
20231031,120200,26896890,10920,10920,10920,10920,0
|
|
20231031,120100,26896890,10920,10920,10920,10920,0
|
|
20231031,120000,26896890,10920,10920,10920,10920,0
|
|
20231031,115900,26896890,10920,10920,10920,10920,0
|
|
20231031,115800,26896890,10920,10920,10920,10920,0
|
|
20231031,115700,26896890,10920,10920,10920,10920,0
|
|
20231031,115600,26896890,10920,10920,10920,10920,0
|
|
20231031,115500,26896890,10920,10920,10920,10920,0
|
|
20231031,115400,26896890,10920,10920,10920,10920,0
|
|
20231031,115300,26896890,10920,10920,10920,10920,10
|
|
20231031,115200,26787690,10940,10940,10940,10940,0
|
|
20231031,115100,26787690,10940,10940,10940,10940,0
|
|
20231031,115000,26787690,10940,10940,10940,10940,0
|
|
20231031,114900,26787690,10940,10940,10940,10940,10
|
|
20231031,114800,26678290,10940,10940,10940,10940,0
|
|
20231031,114700,26678290,10940,10940,10940,10940,0
|
|
20231031,114600,26678290,10940,10940,10940,10940,0
|
|
20231031,114500,26678290,10940,10940,10940,10940,0
|
|
20231031,114400,26678290,10940,10940,10940,10940,0
|
|
20231031,114300,26678290,10940,10940,10940,10940,0
|
|
20231031,114200,26678290,10940,10940,10940,10940,0
|
|
20231031,114100,26678290,10940,10940,10940,10940,8
|
|
20231031,114000,26590770,10970,10970,10970,10970,1
|
|
20231031,113900,26579800,10940,10940,10940,10940,0
|
|
20231031,113800,26579800,10940,10940,10940,10940,1
|
|
20231031,113700,26568860,10940,10940,10940,10940,0
|
|
20231031,113600,26568860,10940,10940,10940,10940,0
|
|
20231031,113500,26568860,10940,10940,10940,10940,0
|
|
20231031,113400,26568860,10940,10940,10940,10940,2
|
|
20231031,113300,26546980,10940,10940,10940,10940,0
|
|
20231031,113200,26546980,10940,10940,10940,10940,40
|
|
20231031,113100,26109380,10940,10940,10940,10940,0
|
|
20231031,113000,26109380,10940,10940,10940,10940,0
|
|
20231031,112900,26109380,10940,10940,10940,10940,0
|
|
20231031,112800,26109380,10940,10940,10940,10940,0
|
|
20231031,112700,26109380,10940,10940,10940,10940,0
|
|
20231031,112600,26109380,10940,10940,10940,10940,0
|
|
20231031,112500,26109380,10940,10940,10940,10940,0
|
|
20231031,112400,26109380,10940,10940,10940,10940,0
|
|
20231031,112300,26109380,10940,10940,10940,10940,0
|
|
20231031,112200,26109380,10940,10940,10940,10940,0
|
|
20231031,112100,26109380,10940,10940,10940,10940,0
|
|
20231031,112000,26109380,10940,10950,10950,10940,3
|
|
20231031,111900,26076540,10940,10940,10940,10940,100
|
|
20231031,111800,24982540,10940,10940,10940,10940,0
|
|
20231031,111700,24982540,10940,10940,10940,10940,32
|
|
20231031,111600,24632460,10950,10950,10950,10950,0
|
|
20231031,111500,24632460,10950,10950,10950,10950,0
|
|
20231031,111400,24632460,10950,10950,10950,10950,0
|
|
20231031,111300,24632460,10950,10950,10950,10950,3
|
|
20231031,111200,24599610,10980,10970,10980,10970,80
|
|
20231031,111100,23721260,10970,10970,10970,10970,0
|
|
20231031,111000,23721260,10970,10960,10970,10960,81
|
|
20231031,110900,22832950,10960,10960,10960,10960,2
|
|
20231031,110800,22811030,10960,10960,10960,10960,0
|
|
20231031,110700,22811030,10960,10960,10960,10960,1
|
|
20231031,110600,22800070,10940,10940,10940,10940,0
|
|
20231031,110500,22800070,10940,10940,10940,10940,0
|
|
20231031,110400,22800070,10940,10940,10940,10940,0
|
|
20231031,110300,22800070,10940,10940,10940,10940,0
|
|
20231031,110200,22800070,10940,10940,10940,10940,0
|
|
20231031,110100,22800070,10940,10940,10940,10940,1
|
|
20231031,110000,22789130,10940,10940,10940,10940,0
|
|
20231031,105900,22789130,10940,10940,10940,10940,0
|
|
20231031,105800,22789130,10940,10940,10940,10940,4
|
|
20231031,105700,22745370,10940,10940,10940,10940,0
|
|
20231031,105600,22745370,10940,10940,10940,10940,10
|
|
20231031,105500,22635970,10940,10940,10940,10940,0
|
|
20231031,105400,22635970,10940,10940,10940,10940,0
|
|
20231031,105300,22635970,10940,10940,10940,10940,0
|
|
20231031,105200,22635970,10940,10940,10940,10940,0
|
|
20231031,105100,22635970,10940,10940,10940,10940,0
|
|
20231031,105000,22635970,10940,10940,10940,10940,18
|
|
20231031,104900,22439050,10940,10940,10940,10940,0
|
|
20231031,104800,22439050,10940,10940,10940,10940,0
|
|
20231031,104700,22439050,10940,10940,10940,10940,1
|
|
20231031,104600,22428110,10970,10970,10970,10970,0
|
|
20231031,104500,22428110,10970,10890,10970,10850,127
|
|
20231031,104400,21045390,10970,10970,10970,10970,0
|
|
20231031,104300,21045390,10970,10970,10970,10970,0
|
|
20231031,104200,21045390,10970,10970,10970,10970,0
|
|
20231031,104100,21045390,10970,10970,10970,10970,0
|
|
20231031,104000,21045390,10970,10930,10970,10930,30
|
|
20231031,103900,20717250,10930,10930,10930,10930,0
|
|
20231031,103800,20717250,10930,10930,10930,10930,0
|
|
20231031,103700,20717250,10930,10930,10930,10930,0
|
|
20231031,103600,20717250,10930,10930,10930,10930,0
|
|
20231031,103500,20717250,10930,10930,10930,10930,0
|
|
20231031,103400,20717250,10930,10930,10930,10930,0
|
|
20231031,103300,20717250,10930,10890,10930,10890,30
|
|
20231031,103200,20389760,10920,10920,10920,10920,0
|
|
20231031,103100,20389760,10920,10890,10920,10890,91
|
|
20231031,103000,19397450,10880,10880,10880,10880,0
|
|
20231031,102900,19397450,10880,10880,10880,10880,183
|
|
20231031,102800,17406410,10880,10880,10880,10880,0
|
|
20231031,102700,17406410,10880,10880,10880,10880,0
|
|
20231031,102600,17406410,10880,10880,10880,10880,0
|
|
20231031,102500,17406410,10880,10880,10880,10880,12
|
|
20231031,102400,17275850,10890,10890,10890,10890,2
|
|
20231031,102300,17254070,10890,10890,10890,10890,5
|
|
20231031,102200,17199620,10890,10890,10890,10890,78
|
|
20231031,102100,16350200,10900,10910,10910,10900,334
|
|
20231031,102000,12709370,10910,10910,10910,10910,0
|
|
20231031,101900,12709370,10910,10910,10910,10910,0
|
|
20231031,101800,12709370,10910,10910,10910,10910,0
|
|
20231031,101700,12709370,10910,10910,10910,10910,0
|
|
20231031,101600,12709370,10910,10910,10910,10910,0
|
|
20231031,101500,12709370,10910,10910,10910,10910,80
|
|
20231031,101400,11836570,10910,10910,10910,10910,1
|
|
20231031,101300,11825660,10930,10930,10930,10930,0
|
|
20231031,101200,11825660,10930,10930,10930,10930,0
|
|
20231031,101100,11825660,10930,10930,10930,10930,0
|
|
20231031,101000,11825660,10930,10930,10930,10930,0
|
|
20231031,100900,11825660,10930,10930,10930,10930,0
|
|
20231031,100800,11825660,10930,10930,10930,10930,0
|
|
20231031,100700,11825660,10930,10930,10930,10930,2
|
|
20231031,100600,11803800,10930,10930,10930,10930,8
|
|
20231031,100500,11716360,10930,10930,10930,10930,0
|
|
20231031,100400,11716360,10930,10930,10930,10930,0
|
|
20231031,100300,11716360,10930,10930,10930,10930,0
|
|
20231031,100200,11716360,10930,10930,10930,10930,1
|
|
20231031,100100,11705430,10930,10930,10930,10930,0
|
|
20231031,100000,11705430,10930,10950,10950,10930,5
|
|
20231031,095900,11650760,10950,10950,10950,10950,1
|
|
20231031,095800,11639810,10960,10960,10960,10960,0
|
|
20231031,095700,11639810,10960,10960,10960,10960,0
|
|
20231031,095600,11639810,10960,10960,10960,10960,0
|
|
20231031,095500,11639810,10960,10960,10960,10960,0
|
|
20231031,095400,11639810,10960,10930,10980,10930,88
|
|
20231031,095300,10676400,10930,10930,10930,10930,0
|
|
20231031,095200,10676400,10930,10930,10930,10930,0
|
|
20231031,095100,10676400,10930,10930,10930,10930,0
|
|
20231031,095000,10676400,10930,10920,10930,10920,300
|
|
20231031,094900,7400130,10920,10910,10920,10910,75
|
|
20231031,094800,6581450,10890,10890,10890,10890,0
|
|
20231031,094700,6581450,10890,10890,10890,10890,0
|
|
20231031,094600,6581450,10890,10890,10890,10890,1
|
|
20231031,094500,6570560,10890,10890,10890,10890,1
|
|
20231031,094400,6559670,10890,10890,10890,10890,0
|
|
20231031,094300,6559670,10890,10890,10890,10890,110
|
|
20231031,094200,5361770,10920,10920,10920,10920,0
|
|
20231031,094100,5361770,10920,10920,10920,10920,0
|
|
20231031,094000,5361770,10920,10920,10920,10920,0
|
|
20231031,093900,5361770,10920,10910,10920,10910,11
|
|
20231031,093800,5241700,10890,10920,10920,10890,2
|
|
20231031,093700,5219890,10880,10890,10890,10880,2
|
|
20231031,093600,5198120,10910,10920,10920,10910,2
|
|
20231031,093500,5176290,10920,10910,10920,10910,5
|
|
20231031,093400,5121700,10920,10920,10920,10920,1
|
|
20231031,093300,5110780,10920,10920,10920,10920,1
|
|
20231031,093200,5099860,10920,10920,10920,10920,0
|
|
20231031,093100,5099860,10920,10920,10920,10920,10
|
|
20231031,093000,4990660,10920,10920,10920,10920,0
|
|
20231031,092900,4990660,10920,10920,10920,10920,1
|
|
20231031,092800,4979740,10920,10920,10920,10920,0
|
|
20231031,092700,4979740,10920,10920,10920,10920,0
|
|
20231031,092600,4979740,10920,10920,10920,10920,100
|
|
20231031,092500,3887740,10870,10870,10870,10870,0
|
|
20231031,092400,3887740,10870,10870,10870,10870,30
|
|
20231031,092300,3561640,10920,10920,10920,10920,5
|
|
20231031,092200,3507040,10920,10920,10920,10920,0
|
|
20231031,092100,3507040,10920,10920,10920,10920,55
|
|
20231031,092000,2906440,10920,10920,10920,10920,5
|
|
20231031,091900,2851840,10920,10920,10920,10920,0
|
|
20231031,091800,2851840,10920,10920,10920,10920,0
|
|
20231031,091700,2851840,10920,10920,10920,10920,0
|
|
20231031,091600,2851840,10920,10920,10920,10920,0
|
|
20231031,091500,2851840,10920,10920,10920,10920,0
|
|
20231031,091400,2851840,10920,10920,10920,10920,0
|
|
20231031,091300,2851840,10920,10870,10920,10870,105
|
|
20231031,091200,1705950,10870,10870,10870,10870,50
|
|
20231031,091100,1162450,10900,10910,10910,10900,2
|
|
20231031,091000,1140640,10910,10910,10910,10910,0
|
|
20231031,090900,1140640,10910,10910,10910,10910,40
|
|
20231031,090800,704240,10920,10920,10920,10920,0
|
|
20231031,090700,704240,10920,10920,10920,10920,0
|
|
20231031,090600,704240,10920,10920,10920,10920,0
|
|
20231031,090500,704240,10920,10920,10920,10920,0
|
|
20231031,090400,704240,10920,10920,10920,10920,0
|
|
20231031,090300,704240,10920,10920,10920,10920,0
|
|
20231031,090200,704240,10920,10920,10920,10920,0
|
|
20231031,090100,704240,10920,10920,10920,10920,1
|
|
20231031,090000,693320,10930,10830,10930,10830,63
|