682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,201900,384517280,11460,11460,11460,11460,1942
|
|
20231031,201800,384517280,11460,11460,11460,11460,0
|
|
20231031,201700,384517280,11460,11460,11460,11460,0
|
|
20231031,201600,384517280,11460,11460,11460,11460,0
|
|
20231031,201500,384517280,11460,11460,11460,11460,0
|
|
20231031,201400,384517280,11460,11460,11460,11460,0
|
|
20231031,201300,384517280,11460,11460,11460,11460,0
|
|
20231031,201200,384517280,11460,11460,11460,11460,0
|
|
20231031,201100,384517280,11460,11460,11460,11460,0
|
|
20231031,201000,384517280,11460,11460,11460,11460,0
|
|
20231031,200900,384517280,11460,11460,11460,11460,0
|
|
20231031,200800,384517280,11460,11460,11460,11460,0
|
|
20231031,200700,384517280,11460,11460,11460,11460,0
|
|
20231031,200600,384517280,11460,11460,11460,11460,0
|
|
20231031,200500,384517280,11460,11460,11460,11460,0
|
|
20231031,200400,384517280,11460,11460,11460,11460,0
|
|
20231031,200300,384517280,11460,11460,11460,11460,0
|
|
20231031,200200,384517280,11460,11460,11460,11460,0
|
|
20231031,200100,384517280,11460,11460,11460,11460,0
|
|
20231031,200000,384517280,11460,11460,11460,11460,0
|
|
20231031,195900,384517280,11460,11460,11460,11460,0
|
|
20231031,195800,384517280,11460,11460,11460,11460,0
|
|
20231031,195700,384517280,11460,11460,11460,11460,0
|
|
20231031,195600,384517280,11460,11460,11460,11460,0
|
|
20231031,195500,384517280,11460,11460,11460,11460,0
|
|
20231031,195400,384517280,11460,11460,11460,11460,0
|
|
20231031,195300,384517280,11460,11460,11460,11460,0
|
|
20231031,195200,384517280,11460,11460,11460,11460,0
|
|
20231031,195100,384517280,11460,11460,11460,11460,0
|
|
20231031,195000,384517280,11460,11460,11460,11460,0
|
|
20231031,194900,384517280,11460,11460,11460,11460,1942
|
|
20231031,194800,384517280,11460,11460,11460,11460,0
|
|
20231031,194700,384517280,11460,11460,11460,11460,0
|
|
20231031,194600,384517280,11460,11460,11460,11460,0
|
|
20231031,194500,384517280,11460,11460,11460,11460,0
|
|
20231031,194400,384517280,11460,11460,11460,11460,0
|
|
20231031,194300,384517280,11460,11460,11460,11460,0
|
|
20231031,194200,384517280,11460,11460,11460,11460,0
|
|
20231031,194100,384517280,11460,11460,11460,11460,0
|
|
20231031,194000,384517280,11460,11460,11460,11460,0
|
|
20231031,193900,384517280,11460,11460,11460,11460,0
|
|
20231031,193800,384517280,11460,11460,11460,11460,0
|
|
20231031,193700,384517280,11460,11460,11460,11460,0
|
|
20231031,193600,384517280,11460,11460,11460,11460,0
|
|
20231031,193500,384517280,11460,11460,11460,11460,0
|
|
20231031,193400,384517280,11460,11460,11460,11460,0
|
|
20231031,193300,384517280,11460,11460,11460,11460,0
|
|
20231031,193200,384517280,11460,11460,11460,11460,0
|
|
20231031,193100,384517280,11460,11460,11460,11460,0
|
|
20231031,193000,384517280,11460,11460,11460,11460,0
|
|
20231031,192900,384517280,11460,11460,11460,11460,0
|
|
20231031,192800,384517280,11460,11460,11460,11460,0
|
|
20231031,192700,384517280,11460,11460,11460,11460,0
|
|
20231031,192600,384517280,11460,11460,11460,11460,0
|
|
20231031,192500,384517280,11460,11460,11460,11460,0
|
|
20231031,192400,384517280,11460,11460,11460,11460,0
|
|
20231031,192300,384517280,11460,11460,11460,11460,0
|
|
20231031,192200,384517280,11460,11460,11460,11460,0
|
|
20231031,192100,384517280,11460,11460,11460,11460,0
|
|
20231031,192000,384517280,11460,11460,11460,11460,0
|
|
20231031,191900,384517280,11460,11460,11460,11460,1942
|
|
20231031,191800,384517280,11460,11460,11460,11460,0
|
|
20231031,191700,384517280,11460,11460,11460,11460,0
|
|
20231031,191600,384517280,11460,11460,11460,11460,0
|
|
20231031,191500,384517280,11460,11460,11460,11460,0
|
|
20231031,191400,384517280,11460,11460,11460,11460,0
|
|
20231031,191300,384517280,11460,11460,11460,11460,0
|
|
20231031,191200,384517280,11460,11460,11460,11460,0
|
|
20231031,191100,384517280,11460,11460,11460,11460,0
|
|
20231031,191000,384517280,11460,11460,11460,11460,0
|
|
20231031,190900,384517280,11460,11460,11460,11460,0
|
|
20231031,190800,384517280,11460,11460,11460,11460,0
|
|
20231031,190700,384517280,11460,11460,11460,11460,0
|
|
20231031,190600,384517280,11460,11460,11460,11460,0
|
|
20231031,190500,384517280,11460,11460,11460,11460,0
|
|
20231031,190400,384517280,11460,11460,11460,11460,0
|
|
20231031,190300,384517280,11460,11460,11460,11460,0
|
|
20231031,190200,384517280,11460,11460,11460,11460,0
|
|
20231031,190100,384517280,11460,11460,11460,11460,0
|
|
20231031,190000,384517280,11460,11460,11460,11460,0
|
|
20231031,185900,384517280,11460,11460,11460,11460,0
|
|
20231031,185800,384517280,11460,11460,11460,11460,0
|
|
20231031,185700,384517280,11460,11460,11460,11460,0
|
|
20231031,185600,384517280,11460,11460,11460,11460,0
|
|
20231031,185500,384517280,11460,11460,11460,11460,0
|
|
20231031,185400,384517280,11460,11460,11460,11460,0
|
|
20231031,185300,384517280,11460,11460,11460,11460,0
|
|
20231031,185200,384517280,11460,11460,11460,11460,0
|
|
20231031,185100,384517280,11460,11460,11460,11460,0
|
|
20231031,185000,384517280,11460,11460,11460,11460,0
|
|
20231031,184900,384517280,11460,11460,11460,11460,1942
|
|
20231031,184800,384517280,11460,11460,11460,11460,0
|
|
20231031,184700,384517280,11460,11460,11460,11460,0
|
|
20231031,184600,384517280,11460,11460,11460,11460,0
|
|
20231031,184500,384517280,11460,11460,11460,11460,0
|
|
20231031,184400,384517280,11460,11460,11460,11460,0
|
|
20231031,184300,384517280,11460,11460,11460,11460,0
|
|
20231031,184200,384517280,11460,11460,11460,11460,0
|
|
20231031,184100,384517280,11460,11460,11460,11460,0
|
|
20231031,184000,384517280,11460,11460,11460,11460,0
|
|
20231031,183900,384517280,11460,11460,11460,11460,0
|
|
20231031,183800,384517280,11460,11460,11460,11460,0
|
|
20231031,183700,384517280,11460,11460,11460,11460,0
|
|
20231031,183600,384517280,11460,11460,11460,11460,0
|
|
20231031,183500,384517280,11460,11460,11460,11460,0
|
|
20231031,183400,384517280,11460,11460,11460,11460,0
|
|
20231031,183300,384517280,11460,11460,11460,11460,0
|
|
20231031,183200,384517280,11460,11460,11460,11460,0
|
|
20231031,183100,384517280,11460,11460,11460,11460,0
|
|
20231031,183000,384517280,11460,11460,11460,11460,0
|
|
20231031,182900,384517280,11460,11460,11460,11460,0
|
|
20231031,182800,384517280,11460,11460,11460,11460,0
|
|
20231031,182700,384517280,11460,11460,11460,11460,0
|
|
20231031,182600,384517280,11460,11460,11460,11460,0
|
|
20231031,182500,384517280,11460,11460,11460,11460,0
|
|
20231031,182400,384517280,11460,11460,11460,11460,0
|
|
20231031,182300,384517280,11460,11460,11460,11460,0
|
|
20231031,182200,384517280,11460,11460,11460,11460,0
|
|
20231031,182100,384517280,11460,11460,11460,11460,0
|
|
20231031,182000,384517280,11460,11460,11460,11460,0
|
|
20231031,181900,384517280,11460,11460,11460,11460,1942
|
|
20231031,181800,384517280,11460,11460,11460,11460,0
|
|
20231031,181700,384517280,11460,11460,11460,11460,0
|
|
20231031,181600,384517280,11460,11460,11460,11460,0
|
|
20231031,181500,384517280,11460,11460,11460,11460,0
|
|
20231031,181400,384517280,11460,11460,11460,11460,0
|
|
20231031,181300,384517280,11460,11460,11460,11460,0
|
|
20231031,181200,384517280,11460,11460,11460,11460,0
|
|
20231031,181100,384517280,11460,11460,11460,11460,0
|
|
20231031,181000,384517280,11460,11460,11460,11460,0
|
|
20231031,180900,384517280,11460,11460,11460,11460,0
|
|
20231031,180800,384517280,11460,11460,11460,11460,0
|
|
20231031,180700,384517280,11460,11460,11460,11460,0
|
|
20231031,180600,384517280,11460,11460,11460,11460,0
|
|
20231031,180500,384517280,11460,11460,11460,11460,0
|
|
20231031,180400,384517280,11460,11460,11460,11460,0
|
|
20231031,180300,384517280,11460,11460,11460,11460,0
|
|
20231031,180200,384517280,11460,11460,11460,11460,0
|
|
20231031,180100,384517280,11460,11460,11460,11460,0
|
|
20231031,180000,384517280,11460,11460,11460,11460,0
|
|
20231031,175900,384517280,11460,11460,11460,11460,0
|
|
20231031,175800,384517280,11460,11460,11460,11460,0
|
|
20231031,175700,384517280,11460,11460,11460,11460,0
|
|
20231031,175600,384517280,11460,11460,11460,11460,0
|
|
20231031,175500,384517280,11460,11460,11460,11460,0
|
|
20231031,175400,384517280,11460,11460,11460,11460,0
|
|
20231031,175300,384517280,11460,11460,11460,11460,0
|
|
20231031,175200,384517280,11460,11460,11460,11460,0
|
|
20231031,175100,384517280,11460,11460,11460,11460,0
|
|
20231031,175000,384517280,11460,11460,11460,11460,0
|
|
20231031,174900,384517280,11460,11460,11460,11460,1942
|
|
20231031,174800,384517280,11460,11460,11460,11460,0
|
|
20231031,174700,384517280,11460,11460,11460,11460,0
|
|
20231031,174600,384517280,11460,11460,11460,11460,0
|
|
20231031,174500,384517280,11460,11460,11460,11460,0
|
|
20231031,174400,384517280,11460,11460,11460,11460,0
|
|
20231031,174300,384517280,11460,11460,11460,11460,0
|
|
20231031,174200,384517280,11460,11460,11460,11460,0
|
|
20231031,174100,384517280,11460,11460,11460,11460,0
|
|
20231031,174000,384517280,11460,11460,11460,11460,0
|
|
20231031,173900,384517280,11460,11460,11460,11460,0
|
|
20231031,173800,384517280,11460,11460,11460,11460,0
|
|
20231031,173700,384517280,11460,11460,11460,11460,0
|
|
20231031,173600,384517280,11460,11460,11460,11460,0
|
|
20231031,173500,384517280,11460,11460,11460,11460,0
|
|
20231031,173400,384517280,11460,11460,11460,11460,0
|
|
20231031,173300,384517280,11460,11460,11460,11460,0
|
|
20231031,173200,384517280,11460,11460,11460,11460,0
|
|
20231031,173100,384517280,11460,11460,11460,11460,0
|
|
20231031,173000,384517280,11460,11460,11460,11460,0
|
|
20231031,172900,384517280,11460,11460,11460,11460,0
|
|
20231031,172800,384517280,11460,11460,11460,11460,0
|
|
20231031,172700,384517280,11460,11460,11460,11460,0
|
|
20231031,172600,384517280,11460,11460,11460,11460,0
|
|
20231031,172500,384517280,11460,11460,11460,11460,0
|
|
20231031,172400,384517280,11460,11460,11460,11460,0
|
|
20231031,172300,384517280,11460,11460,11460,11460,0
|
|
20231031,172200,384517280,11460,11460,11460,11460,0
|
|
20231031,172100,384517280,11460,11460,11460,11460,0
|
|
20231031,172000,384517280,11460,11460,11460,11460,0
|
|
20231031,171900,384517280,11460,11460,11460,11460,1942
|
|
20231031,171800,384517280,11460,11460,11460,11460,0
|
|
20231031,171700,384517280,11460,11460,11460,11460,0
|
|
20231031,171600,384517280,11460,11460,11460,11460,0
|
|
20231031,171500,384517280,11460,11460,11460,11460,0
|
|
20231031,171400,384517280,11460,11460,11460,11460,0
|
|
20231031,171300,384517280,11460,11460,11460,11460,0
|
|
20231031,171200,384517280,11460,11460,11460,11460,0
|
|
20231031,171100,384517280,11460,11460,11460,11460,0
|
|
20231031,171000,384517280,11460,11460,11460,11460,0
|
|
20231031,170900,384517280,11460,11460,11460,11460,0
|
|
20231031,170800,384517280,11460,11460,11460,11460,0
|
|
20231031,170700,384517280,11460,11460,11460,11460,0
|
|
20231031,170600,384517280,11460,11460,11460,11460,0
|
|
20231031,170500,384517280,11460,11460,11460,11460,0
|
|
20231031,170400,384517280,11460,11460,11460,11460,0
|
|
20231031,170300,384517280,11460,11460,11460,11460,0
|
|
20231031,170200,384517280,11460,11460,11460,11460,0
|
|
20231031,170100,384517280,11460,11460,11460,11460,0
|
|
20231031,170000,384517280,11460,11460,11460,11460,0
|
|
20231031,165900,384517280,11460,11460,11460,11460,0
|
|
20231031,165800,384517280,11460,11460,11460,11460,0
|
|
20231031,165700,384517280,11460,11460,11460,11460,0
|
|
20231031,165600,384517280,11460,11460,11460,11460,0
|
|
20231031,165500,384517280,11460,11460,11460,11460,0
|
|
20231031,165400,384517280,11460,11460,11460,11460,0
|
|
20231031,165300,384517280,11460,11460,11460,11460,0
|
|
20231031,165200,384517280,11460,11460,11460,11460,0
|
|
20231031,165100,384517280,11460,11460,11460,11460,0
|
|
20231031,165000,384517280,11460,11460,11460,11460,0
|
|
20231031,164900,384517280,11460,11460,11460,11460,1942
|
|
20231031,164800,384517280,11460,11460,11460,11460,0
|
|
20231031,164700,384517280,11460,11460,11460,11460,0
|
|
20231031,164600,384517280,11460,11460,11460,11460,0
|
|
20231031,164500,384517280,11460,11460,11460,11460,0
|
|
20231031,164400,384517280,11460,11460,11460,11460,0
|
|
20231031,164300,384517280,11460,11460,11460,11460,0
|
|
20231031,164200,384517280,11460,11460,11460,11460,0
|
|
20231031,164100,384517280,11460,11460,11460,11460,0
|
|
20231031,164000,384517280,11460,11460,11460,11460,0
|
|
20231031,163900,384517280,11460,11460,11460,11460,0
|
|
20231031,163800,384517280,11460,11460,11460,11460,0
|
|
20231031,163700,384517280,11460,11460,11460,11460,0
|
|
20231031,163600,384517280,11460,11460,11460,11460,0
|
|
20231031,163500,384517280,11460,11460,11460,11460,0
|
|
20231031,163400,384517280,11460,11460,11460,11460,0
|
|
20231031,163300,384517280,11460,11460,11460,11460,0
|
|
20231031,163200,384517280,11460,11460,11460,11460,0
|
|
20231031,163100,384517280,11460,11460,11460,11460,0
|
|
20231031,163000,384517280,11460,11460,11460,11460,0
|
|
20231031,162900,384517280,11460,11460,11460,11460,0
|
|
20231031,162800,384517280,11460,11460,11460,11460,0
|
|
20231031,162700,384517280,11460,11460,11460,11460,0
|
|
20231031,162600,384517280,11460,11460,11460,11460,0
|
|
20231031,162500,384517280,11460,11460,11460,11460,0
|
|
20231031,162400,384517280,11460,11460,11460,11460,0
|
|
20231031,162300,384517280,11460,11460,11460,11460,0
|
|
20231031,162200,384517280,11460,11460,11460,11460,0
|
|
20231031,162100,384517280,11460,11460,11460,11460,0
|
|
20231031,162000,384517280,11460,11460,11460,11460,0
|
|
20231031,161900,384517280,11460,11460,11460,11460,1942
|
|
20231031,161800,384517280,11460,11460,11460,11460,0
|
|
20231031,161700,384517280,11460,11460,11460,11460,0
|
|
20231031,161600,384517280,11460,11460,11460,11460,0
|
|
20231031,161500,384517280,11460,11460,11460,11460,0
|
|
20231031,161400,384517280,11460,11460,11460,11460,0
|
|
20231031,161300,384517280,11460,11460,11460,11460,0
|
|
20231031,161200,384517280,11460,11460,11460,11460,0
|
|
20231031,161100,384517280,11460,11460,11460,11460,0
|
|
20231031,161000,384517280,11460,11460,11460,11460,0
|
|
20231031,160900,384517280,11460,11460,11460,11460,0
|
|
20231031,160800,384517280,11460,11460,11460,11460,0
|
|
20231031,160700,384517280,11460,11460,11460,11460,0
|
|
20231031,160600,384517280,11460,11460,11460,11460,0
|
|
20231031,160500,384517280,11460,11460,11460,11460,0
|
|
20231031,160400,384517280,11460,11460,11460,11460,0
|
|
20231031,160300,384517280,11460,11460,11460,11460,0
|
|
20231031,160200,384517280,11460,11460,11460,11460,0
|
|
20231031,160100,384517280,11460,11460,11460,11460,0
|
|
20231031,160000,384517280,11460,11460,11460,11460,0
|
|
20231031,155900,384517280,11460,11460,11460,11460,0
|
|
20231031,155800,384517280,11460,11460,11460,11460,0
|
|
20231031,155700,384517280,11460,11460,11460,11460,0
|
|
20231031,155600,384517280,11460,11460,11460,11460,0
|
|
20231031,155500,384517280,11460,11460,11460,11460,0
|
|
20231031,155400,384517280,11460,11460,11460,11460,0
|
|
20231031,155300,384517280,11460,11460,11460,11460,0
|
|
20231031,155200,384517280,11460,11460,11460,11460,0
|
|
20231031,155100,384517280,11460,11460,11460,11460,0
|
|
20231031,155000,384517280,11460,11460,11460,11460,0
|
|
20231031,154900,384517280,11460,11460,11460,11460,1942
|
|
20231031,154800,384517280,11460,11460,11460,11460,0
|
|
20231031,154700,384517280,11460,11460,11460,11460,0
|
|
20231031,154600,384517280,11460,11460,11460,11460,0
|
|
20231031,154500,384517280,11460,11460,11460,11460,0
|
|
20231031,154400,384517280,11460,11460,11460,11460,0
|
|
20231031,154300,384517280,11460,11460,11460,11460,0
|
|
20231031,154200,384517280,11460,11460,11460,11460,0
|
|
20231031,154100,384517280,11460,11460,11460,11460,0
|
|
20231031,154000,384517280,11460,11460,11460,11460,0
|
|
20231031,153900,384517280,11460,11460,11460,11460,0
|
|
20231031,153800,384517280,11460,11460,11460,11460,0
|
|
20231031,153700,384517280,11460,11460,11460,11460,0
|
|
20231031,153600,384517280,11460,11460,11460,11460,0
|
|
20231031,153500,384517280,11460,11460,11460,11460,0
|
|
20231031,153400,384517280,11460,11460,11460,11460,0
|
|
20231031,153300,384517280,11460,11460,11460,11460,0
|
|
20231031,153200,384517280,11460,11460,11460,11460,0
|
|
20231031,153100,384517280,11460,11460,11460,11460,0
|
|
20231031,153000,384517280,11460,11460,11460,11460,1942
|
|
20231031,152900,362261960,11600,11600,11600,11600,0
|
|
20231031,152800,362261960,11600,11600,11600,11600,0
|
|
20231031,152700,362261960,11600,11600,11600,11600,0
|
|
20231031,152600,362261960,11600,11600,11600,11600,0
|
|
20231031,152500,362261960,11600,11600,11600,11600,0
|
|
20231031,152400,362261960,11600,11600,11600,11600,0
|
|
20231031,152300,362261960,11600,11600,11600,11600,0
|
|
20231031,152200,362261960,11600,11600,11600,11600,0
|
|
20231031,152100,362261960,11600,11600,11600,11600,0
|
|
20231031,152000,362261960,11600,11600,11600,11600,0
|
|
20231031,151900,362261960,11600,11590,11600,11590,49
|
|
20231031,151800,361693860,11600,11590,11600,11480,189
|
|
20231031,151700,359512480,11590,11580,11590,11580,20
|
|
20231031,151600,359280860,11470,11450,11470,11450,5
|
|
20231031,151500,359223550,11450,11580,11600,11450,56
|
|
20231031,151400,358578600,11580,11510,11580,11440,149
|
|
20231031,151300,356867230,11590,11510,11600,11500,835
|
|
20231031,151200,347261710,11600,11610,11650,11500,847
|
|
20231031,151100,337503090,11600,11600,11600,11600,50
|
|
20231031,151000,336923090,11650,11600,11650,11600,52
|
|
20231031,150900,336319840,11600,11640,11640,11600,21
|
|
20231031,150800,336075840,11650,11650,11650,11650,4
|
|
20231031,150700,336029240,11650,11650,11650,11650,0
|
|
20231031,150600,336029240,11650,11590,11650,11590,80
|
|
20231031,150500,335100640,11590,11580,11590,11580,28
|
|
20231031,150400,334776160,11540,11540,11550,11540,640
|
|
20231031,150300,327390550,11540,11610,11610,11540,865
|
|
20231031,150200,317385930,11590,11600,11600,11590,86
|
|
20231031,150100,316388400,11600,11600,11600,11600,2
|
|
20231031,150000,316365200,11600,11600,11600,11600,0
|
|
20231031,145900,316365200,11600,11600,11600,11600,222
|
|
20231031,145800,313790000,11600,11610,11610,11600,92
|
|
20231031,145700,312722780,11610,11610,11610,11610,11
|
|
20231031,145600,312595070,11610,11630,11650,11610,83
|
|
20231031,145500,311629980,11610,11640,11640,11610,255
|
|
20231031,145400,308669180,11660,11660,11660,11660,0
|
|
20231031,145300,308669180,11660,11640,11660,11640,48
|
|
20231031,145200,308109830,11640,11650,11650,11640,45
|
|
20231031,145100,307585630,11660,11610,11660,11610,67
|
|
20231031,145000,306805280,11650,11620,11650,11610,253
|
|
20231031,144900,303865610,11620,11620,11620,11620,0
|
|
20231031,144800,303865610,11620,11620,11620,11620,14
|
|
20231031,144700,303702930,11620,11620,11620,11620,1
|
|
20231031,144600,303691310,11660,11660,11660,11660,51
|
|
20231031,144500,303096650,11610,11620,11620,11610,162
|
|
20231031,144400,301214380,11660,11660,11660,11620,117
|
|
20231031,144300,299850720,11660,11650,11660,11650,44
|
|
20231031,144200,299337770,11620,11620,11620,11620,90
|
|
20231031,144100,298291970,11620,11620,11620,11620,0
|
|
20231031,144000,298291970,11620,11620,11620,11620,0
|
|
20231031,143900,298291970,11620,11630,11630,11620,17
|
|
20231031,143800,298094370,11630,11630,11630,11630,121
|
|
20231031,143700,296687140,11630,11630,11630,11630,10
|
|
20231031,143600,296570840,11650,11680,11680,11630,2876
|
|
20231031,143500,263054570,11680,11680,11680,11680,7
|
|
20231031,143400,262972810,11680,11680,11680,11680,278
|
|
20231031,143300,259725770,11660,11660,11660,11660,0
|
|
20231031,143200,259725770,11660,11660,11660,11660,0
|
|
20231031,143100,259725770,11660,11660,11660,11660,0
|
|
20231031,143000,259725770,11660,11660,11660,11660,0
|
|
20231031,142900,259725770,11660,11660,11660,11660,0
|
|
20231031,142800,259725770,11660,11660,11660,11660,55
|
|
20231031,142700,259084470,11690,11690,11690,11690,0
|
|
20231031,142600,259084470,11690,11690,11690,11690,0
|
|
20231031,142500,259084470,11690,11690,11690,11690,0
|
|
20231031,142400,259084470,11690,11670,11690,11670,15
|
|
20231031,142300,258909320,11680,11680,11680,11680,10
|
|
20231031,142200,258792520,11690,11690,11690,11690,0
|
|
20231031,142100,258792520,11690,11690,11690,11690,0
|
|
20231031,142000,258792520,11690,11690,11690,11690,70
|
|
20231031,141900,257974220,11670,11670,11670,11670,2
|
|
20231031,141800,257950880,11670,11670,11670,11670,0
|
|
20231031,141700,257950880,11670,11670,11670,11670,0
|
|
20231031,141600,257950880,11670,11670,11670,11670,0
|
|
20231031,141500,257950880,11670,11660,11670,11660,55
|
|
20231031,141400,257309480,11670,11670,11670,11670,1
|
|
20231031,141300,257297810,11670,11680,11680,11670,954
|
|
20231031,141200,246156440,11680,11680,11680,11680,2
|
|
20231031,141100,246133080,11680,11680,11680,11680,203
|
|
20231031,141000,243762040,11690,11690,11690,11690,48
|
|
20231031,140900,243200920,11690,11690,11690,11690,30
|
|
20231031,140800,242850220,11690,11690,11690,11690,8
|
|
20231031,140700,242756700,11680,11680,11680,11670,87
|
|
20231031,140600,241740620,11680,11680,11680,11680,0
|
|
20231031,140500,241740620,11680,11680,11680,11680,3
|
|
20231031,140400,241705580,11680,11680,11680,11680,0
|
|
20231031,140300,241705580,11680,11680,11680,11680,0
|
|
20231031,140200,241705580,11680,11680,11680,11680,27
|
|
20231031,140100,241390220,11680,11690,11690,11680,461
|
|
20231031,140000,236002950,11700,11700,11700,11700,210
|
|
20231031,135900,233545950,11700,11700,11700,11700,0
|
|
20231031,135800,233545950,11700,11700,11700,11700,1
|
|
20231031,135700,233534250,11700,11700,11700,11700,0
|
|
20231031,135600,233534250,11700,11700,11700,11700,0
|
|
20231031,135500,233534250,11700,11700,11700,11700,20
|
|
20231031,135400,233300250,11700,11700,11700,11700,0
|
|
20231031,135300,233300250,11700,11700,11700,11700,0
|
|
20231031,135200,233300250,11700,11700,11700,11700,0
|
|
20231031,135100,233300250,11700,11700,11700,11700,93
|
|
20231031,135000,232212150,11710,11710,11710,11710,3
|
|
20231031,134900,232177020,11720,11720,11720,11720,0
|
|
20231031,134800,232177020,11720,11720,11720,11720,0
|
|
20231031,134700,232177020,11720,11720,11720,11720,51
|
|
20231031,134600,231579300,11720,11720,11720,11720,0
|
|
20231031,134500,231579300,11720,11720,11720,11720,0
|
|
20231031,134400,231579300,11720,11720,11720,11720,0
|
|
20231031,134300,231579300,11720,11720,11720,11720,0
|
|
20231031,134200,231579300,11720,11720,11720,11720,0
|
|
20231031,134100,231579300,11720,11720,11720,11720,0
|
|
20231031,134000,231579300,11720,11720,11720,11720,4
|
|
20231031,133900,231532420,11720,11720,11720,11720,21
|
|
20231031,133800,231286300,11710,11710,11710,11710,0
|
|
20231031,133700,231286300,11710,11710,11710,11710,15
|
|
20231031,133600,231110650,11710,11710,11710,11710,2
|
|
20231031,133500,231087230,11710,11710,11710,11710,0
|
|
20231031,133400,231087230,11710,11710,11710,11710,0
|
|
20231031,133300,231087230,11710,11710,11710,11710,0
|
|
20231031,133200,231087230,11710,11690,11710,11690,75
|
|
20231031,133100,230210320,11690,11690,11690,11690,10
|
|
20231031,133000,230093420,11690,11690,11690,11690,4
|
|
20231031,132900,230046660,11700,11700,11700,11700,41
|
|
20231031,132800,229566960,11700,11700,11700,11700,0
|
|
20231031,132700,229566960,11700,11700,11700,11700,184
|
|
20231031,132600,227414160,11710,11710,11710,11710,190
|
|
20231031,132500,225189260,11710,11710,11710,11710,0
|
|
20231031,132400,225189260,11710,11710,11710,11710,339
|
|
20231031,132300,221219570,11710,11730,11730,11710,1549
|
|
20231031,132200,203066290,11730,11740,11740,11730,329
|
|
20231031,132100,199207040,11730,11740,11740,11730,16
|
|
20231031,132000,199019280,11730,11730,11730,11730,3
|
|
20231031,131900,198984090,11730,11730,11730,11730,30
|
|
20231031,131800,198632190,11730,11740,11740,11730,169
|
|
20231031,131700,196649600,11720,11720,11720,11720,0
|
|
20231031,131600,196649600,11720,11720,11720,11720,0
|
|
20231031,131500,196649600,11720,11720,11720,11720,0
|
|
20231031,131400,196649600,11720,11720,11720,11720,0
|
|
20231031,131300,196649600,11720,11720,11720,11720,0
|
|
20231031,131200,196649600,11720,11720,11720,11720,0
|
|
20231031,131100,196649600,11720,11720,11720,11720,0
|
|
20231031,131000,196649600,11720,11720,11720,11720,0
|
|
20231031,130900,196649600,11720,11720,11720,11720,0
|
|
20231031,130800,196649600,11720,11720,11720,11720,1
|
|
20231031,130700,196637880,11700,11700,11700,11700,0
|
|
20231031,130600,196637880,11700,11700,11700,11700,0
|
|
20231031,130500,196637880,11700,11760,11760,11700,1688
|
|
20231031,130400,176888160,11790,11770,11790,11770,119
|
|
20231031,130300,175486500,11700,11700,11700,11700,0
|
|
20231031,130200,175486500,11700,11700,11700,11700,0
|
|
20231031,130100,175486500,11700,11700,11700,11700,0
|
|
20231031,130000,175486500,11700,11700,11700,11700,0
|
|
20231031,125900,175486500,11700,11700,11700,11700,0
|
|
20231031,125800,175486500,11700,11700,11700,11700,7
|
|
20231031,125700,175404600,11700,11700,11700,11700,0
|
|
20231031,125600,175404600,11700,11720,11720,11700,355
|
|
20231031,125500,171251080,11720,11700,11720,11700,52
|
|
20231031,125400,170641880,11710,11740,11740,11710,596
|
|
20231031,125300,163655850,11740,11740,11740,11740,0
|
|
20231031,125200,163655850,11740,11740,11740,11740,0
|
|
20231031,125100,163655850,11740,11740,11740,11740,0
|
|
20231031,125000,163655850,11740,11740,11740,11740,0
|
|
20231031,124900,163655850,11740,11780,11780,11740,1717
|
|
20231031,124800,143473750,11770,11770,11770,11770,0
|
|
20231031,124700,143473750,11770,11800,11800,11770,382
|
|
20231031,124600,138975250,11800,11800,11800,11800,8
|
|
20231031,124500,138880850,11800,11800,11800,11800,0
|
|
20231031,124400,138880850,11800,11800,11800,11800,11
|
|
20231031,124300,138751050,11800,11800,11800,11800,0
|
|
20231031,124200,138751050,11800,11800,11800,11800,0
|
|
20231031,124100,138751050,11800,11800,11800,11800,5
|
|
20231031,124000,138692050,11810,11810,11810,11810,0
|
|
20231031,123900,138692050,11810,11810,11810,11810,0
|
|
20231031,123800,138692050,11810,11810,11810,11810,0
|
|
20231031,123700,138692050,11810,11810,11810,11810,0
|
|
20231031,123600,138692050,11810,11810,11810,11810,0
|
|
20231031,123500,138692050,11810,11810,11810,11810,0
|
|
20231031,123400,138692050,11810,11810,11810,11810,1
|
|
20231031,123300,138680240,11810,11810,11810,11810,0
|
|
20231031,123200,138680240,11810,11810,11810,11810,25
|
|
20231031,123100,138384990,11770,11770,11770,11770,0
|
|
20231031,123000,138384990,11770,11770,11770,11770,0
|
|
20231031,122900,138384990,11770,11770,11770,11770,0
|
|
20231031,122800,138384990,11770,11770,11770,11770,0
|
|
20231031,122700,138384990,11770,11770,11770,11770,0
|
|
20231031,122600,138384990,11770,11770,11770,11770,74
|
|
20231031,122500,137514010,11770,11810,11810,11770,41
|
|
20231031,122400,137031280,11810,11810,11810,11810,0
|
|
20231031,122300,137031280,11810,11800,11810,11800,50
|
|
20231031,122200,136440800,11770,11770,11770,11770,0
|
|
20231031,122100,136440800,11770,11770,11770,11770,0
|
|
20231031,122000,136440800,11770,11770,11770,11770,0
|
|
20231031,121900,136440800,11770,11770,11770,11770,1
|
|
20231031,121800,136429030,11800,11800,11810,11770,399
|
|
20231031,121700,131729560,11770,11770,11770,11770,0
|
|
20231031,121600,131729560,11770,11770,11770,11770,1
|
|
20231031,121500,131717790,11780,11780,11780,11780,20
|
|
20231031,121400,131482190,11780,11780,11780,11780,0
|
|
20231031,121300,131482190,11780,11780,11780,11780,0
|
|
20231031,121200,131482190,11780,11780,11780,11780,0
|
|
20231031,121100,131482190,11780,11780,11780,11780,0
|
|
20231031,121000,131482190,11780,11780,11780,11780,0
|
|
20231031,120900,131482190,11780,11780,11780,11780,11
|
|
20231031,120800,131352610,11780,11790,11790,11780,199
|
|
20231031,120700,129008300,11790,11790,11790,11790,0
|
|
20231031,120600,129008300,11790,11790,11790,11790,11
|
|
20231031,120500,128878610,11790,11790,11790,11790,0
|
|
20231031,120400,128878610,11790,11790,11790,11790,2
|
|
20231031,120300,128855030,11790,11780,11790,11780,17
|
|
20231031,120200,128654610,11750,11750,11750,11750,0
|
|
20231031,120100,128654610,11750,11750,11750,11750,0
|
|
20231031,120000,128654610,11750,11750,11750,11750,0
|
|
20231031,115900,128654610,11750,11750,11750,11750,0
|
|
20231031,115800,128654610,11750,11750,11750,11750,0
|
|
20231031,115700,128654610,11750,11750,11750,11750,0
|
|
20231031,115600,128654610,11750,11750,11750,11750,115
|
|
20231031,115500,127303360,11750,11790,11790,11750,783
|
|
20231031,115400,118097690,11810,11810,11810,11810,0
|
|
20231031,115300,118097690,11810,11810,11810,11810,0
|
|
20231031,115200,118097690,11810,11810,11810,11810,2
|
|
20231031,115100,118074070,11810,11810,11810,11810,0
|
|
20231031,115000,118074070,11810,11780,11810,11780,53
|
|
20231031,114900,117448770,11760,11760,11760,11760,221
|
|
20231031,114800,114849810,11760,11760,11760,11760,9
|
|
20231031,114700,114743970,11760,11760,11760,11760,115
|
|
20231031,114600,113391570,11770,11770,11770,11770,0
|
|
20231031,114500,113391570,11770,11770,11770,11770,0
|
|
20231031,114400,113391570,11770,11770,11770,11770,0
|
|
20231031,114300,113391570,11770,11770,11770,11770,0
|
|
20231031,114200,113391570,11770,11770,11770,11770,10
|
|
20231031,114100,113273870,11770,11770,11770,11770,0
|
|
20231031,114000,113273870,11770,11770,11770,11770,0
|
|
20231031,113900,113273870,11770,11770,11770,11770,0
|
|
20231031,113800,113273870,11770,11760,11770,11760,134
|
|
20231031,113700,111697030,11760,11760,11760,11760,0
|
|
20231031,113600,111697030,11760,11760,11760,11760,0
|
|
20231031,113500,111697030,11760,11760,11760,11760,0
|
|
20231031,113400,111697030,11760,11780,11780,11760,163
|
|
20231031,113300,109780110,11780,11780,11780,11780,0
|
|
20231031,113200,109780110,11780,11780,11780,11780,0
|
|
20231031,113100,109780110,11780,11780,11780,11780,0
|
|
20231031,113000,109780110,11780,11780,11780,11780,1
|
|
20231031,112900,109768330,11760,11760,11760,11760,0
|
|
20231031,112800,109768330,11760,11760,11760,11760,0
|
|
20231031,112700,109768330,11760,11760,11760,11760,0
|
|
20231031,112600,109768330,11760,11760,11760,11760,0
|
|
20231031,112500,109768330,11760,11760,11760,11760,0
|
|
20231031,112400,109768330,11760,11780,11820,11760,202
|
|
20231031,112300,107392570,11790,11790,11790,11790,0
|
|
20231031,112200,107392570,11790,11830,11830,11790,2001
|
|
20231031,112100,83762300,11840,11840,11840,11840,0
|
|
20231031,112000,83762300,11840,11840,11840,11840,0
|
|
20231031,111900,83762300,11840,11840,11840,11840,1
|
|
20231031,111800,83750460,11840,11840,11840,11840,10
|
|
20231031,111700,83632060,11840,11840,11840,11840,3
|
|
20231031,111600,83596540,11840,11840,11840,11840,0
|
|
20231031,111500,83596540,11840,11840,11840,11840,0
|
|
20231031,111400,83596540,11840,11840,11840,11840,0
|
|
20231031,111300,83596540,11840,11840,11840,11840,0
|
|
20231031,111200,83596540,11840,11840,11840,11840,0
|
|
20231031,111100,83596540,11840,11840,11840,11840,0
|
|
20231031,111000,83596540,11840,11840,11840,11840,7
|
|
20231031,110900,83513660,11810,11810,11810,11810,1
|
|
20231031,110800,83501850,11820,11820,11820,11820,636
|
|
20231031,110700,75984330,11840,11840,11840,11840,0
|
|
20231031,110600,75984330,11840,11840,11840,11840,0
|
|
20231031,110500,75984330,11840,11840,11840,11840,22
|
|
20231031,110400,75723850,11960,11960,11960,11960,0
|
|
20231031,110300,75723850,11960,11960,11960,11960,0
|
|
20231031,110200,75723850,11960,11880,11960,11880,50
|
|
20231031,110100,75127450,11810,11820,11820,11810,130
|
|
20231031,110000,73592120,11840,11840,11840,11840,11
|
|
20231031,105900,73461880,11880,11880,11880,11880,0
|
|
20231031,105800,73461880,11880,11850,11880,11850,78
|
|
20231031,105700,72537190,11850,11850,11850,11850,0
|
|
20231031,105600,72537190,11850,11850,11850,11850,0
|
|
20231031,105500,72537190,11850,11850,11850,11850,5
|
|
20231031,105400,72477940,11810,11810,11810,11810,105
|
|
20231031,105300,71237890,11850,11850,11850,11850,0
|
|
20231031,105200,71237890,11850,11830,11850,11800,955
|
|
20231031,105100,59963400,11850,11850,11850,11850,1
|
|
20231031,105000,59951550,11820,11820,11820,11820,0
|
|
20231031,104900,59951550,11820,11820,11820,11820,0
|
|
20231031,104800,59951550,11820,11820,11820,11820,0
|
|
20231031,104700,59951550,11820,11820,11820,11820,1
|
|
20231031,104600,59939730,11820,11820,11820,11820,0
|
|
20231031,104500,59939730,11820,11820,11820,11820,0
|
|
20231031,104400,59939730,11820,11820,11820,11820,10
|
|
20231031,104300,59821530,11810,11810,11810,11810,0
|
|
20231031,104200,59821530,11810,11810,11810,11810,0
|
|
20231031,104100,59821530,11810,11810,11810,11810,0
|
|
20231031,104000,59821530,11810,11810,11810,11810,60
|
|
20231031,103900,59112930,11810,11810,11810,11810,0
|
|
20231031,103800,59112930,11810,11810,11810,11810,40
|
|
20231031,103700,58640530,11800,11800,11800,11800,0
|
|
20231031,103600,58640530,11800,11800,11800,11800,0
|
|
20231031,103500,58640530,11800,11800,11800,11800,0
|
|
20231031,103400,58640530,11800,11800,11800,11800,1
|
|
20231031,103300,58628730,11800,11800,11800,11800,40
|
|
20231031,103200,58156730,11790,11790,11790,11790,0
|
|
20231031,103100,58156730,11790,11790,11790,11790,0
|
|
20231031,103000,58156730,11790,11780,11790,11780,127
|
|
20231031,102900,56659410,11740,11740,11740,11740,0
|
|
20231031,102800,56659410,11740,11740,11740,11740,133
|
|
20231031,102700,55097990,11760,11750,11760,11750,31
|
|
20231031,102600,54733730,11750,11760,11760,11750,14
|
|
20231031,102500,54569220,11890,11850,11890,11850,50
|
|
20231031,102400,53975170,11850,11760,11850,11760,10
|
|
20231031,102300,53856950,11750,11750,11750,11750,0
|
|
20231031,102200,53856950,11750,11750,11750,11750,0
|
|
20231031,102100,53856950,11750,11750,11750,11750,44
|
|
20231031,102000,53339950,11760,11760,11760,11760,0
|
|
20231031,101900,53339950,11760,11770,11770,11760,13
|
|
20231031,101800,53187050,11780,11780,11780,11780,7
|
|
20231031,101700,53104590,11840,11800,11840,11780,419
|
|
20231031,101600,48158840,11810,11810,11810,11810,0
|
|
20231031,101500,48158840,11810,11810,11810,11810,0
|
|
20231031,101400,48158840,11810,11830,11830,11810,102
|
|
20231031,101300,46954200,11820,11830,11830,11820,172
|
|
20231031,101200,44919550,11840,11860,11860,11840,185
|
|
20231031,101100,42726770,11860,11860,11860,11860,1
|
|
20231031,101000,42714910,11860,11880,11880,11860,32
|
|
20231031,100900,42335160,11890,11890,11890,11890,5
|
|
20231031,100800,42275710,11890,11890,11890,11890,4
|
|
20231031,100700,42228150,11880,11890,11890,11880,5
|
|
20231031,100600,42168720,11870,11870,11870,11870,0
|
|
20231031,100500,42168720,11870,11870,11870,11870,25
|
|
20231031,100400,41871970,11870,11870,11870,11870,0
|
|
20231031,100300,41871970,11870,11870,11870,11870,0
|
|
20231031,100200,41871970,11870,11870,11870,11870,0
|
|
20231031,100100,41871970,11870,11870,11870,11870,0
|
|
20231031,100000,41871970,11870,11870,11870,11870,0
|
|
20231031,095900,41871970,11870,11870,11870,11870,3
|
|
20231031,095800,41836360,11870,11870,11870,11870,5
|
|
20231031,095700,41777010,11880,11880,11880,11880,0
|
|
20231031,095600,41777010,11880,11880,11880,11880,0
|
|
20231031,095500,41777010,11880,11880,11880,11880,51
|
|
20231031,095400,41171130,11880,11880,11880,11880,0
|
|
20231031,095300,41171130,11880,11890,11890,11870,1190
|
|
20231031,095200,27031530,11900,11900,11900,11900,123
|
|
20231031,095100,25567830,11910,11920,11920,11910,203
|
|
20231031,095000,23150070,11940,11940,11940,11940,0
|
|
20231031,094900,23150070,11940,11940,11940,11940,0
|
|
20231031,094800,23150070,11940,11950,11950,11940,101
|
|
20231031,094700,21943130,11950,11950,11950,11950,0
|
|
20231031,094600,21943130,11950,11950,11950,11950,0
|
|
20231031,094500,21943130,11950,11950,11950,11950,0
|
|
20231031,094400,21943130,11950,11980,11980,11950,46
|
|
20231031,094300,21393160,12010,12010,12010,12010,0
|
|
20231031,094200,21393160,12010,12010,12010,12010,4
|
|
20231031,094100,21345120,12070,12070,12070,12070,10
|
|
20231031,094000,21224420,12090,12090,12090,12090,200
|
|
20231031,093900,18806420,12090,12090,12090,12090,2
|
|
20231031,093800,18782240,12090,12090,12090,12090,1
|
|
20231031,093700,18770150,12040,12040,12040,12040,2
|
|
20231031,093600,18746070,12070,12070,12070,12070,0
|
|
20231031,093500,18746070,12070,11980,12070,11980,5
|
|
20231031,093400,18685990,11980,11980,11980,11980,2
|
|
20231031,093300,18662030,11980,11960,11980,11960,34
|
|
20231031,093200,18255270,11960,11960,11960,11960,1
|
|
20231031,093100,18243310,11960,11960,11960,11960,0
|
|
20231031,093000,18243310,11960,11960,11960,11960,0
|
|
20231031,092900,18243310,11960,11960,11960,11960,1
|
|
20231031,092800,18231350,11960,11960,11960,11960,0
|
|
20231031,092700,18231350,11960,11960,11960,11960,1
|
|
20231031,092600,18219390,11960,11960,11960,11960,0
|
|
20231031,092500,18219390,11960,11950,11960,11900,103
|
|
20231031,092400,16992420,11950,11950,11950,11950,58
|
|
20231031,092300,16299320,11950,11980,11980,11950,33
|
|
20231031,092200,15904700,11990,11990,11990,11990,0
|
|
20231031,092100,15904700,11990,12070,12070,11990,485
|
|
20231031,092000,10075420,12020,12020,12020,12020,10
|
|
20231031,091900,9955220,12020,12120,12120,12020,21
|
|
20231031,091800,9701700,12020,12030,12030,12020,182
|
|
20231031,091700,7512660,12030,12030,12030,12030,10
|
|
20231031,091600,7392360,12140,12140,12140,12140,2
|
|
20231031,091500,7368080,12140,12150,12150,12140,13
|
|
20231031,091400,7210160,12180,12170,12180,12160,130
|
|
20231031,091300,5627200,12170,12160,12170,12160,4
|
|
20231031,091200,5578540,12170,12050,12170,12050,90
|
|
20231031,091100,4490280,12010,12010,12010,12010,0
|
|
20231031,091000,4490280,12010,12010,12010,12010,0
|
|
20231031,090900,4490280,12010,12010,12010,12010,0
|
|
20231031,090800,4490280,12010,12010,12010,12010,0
|
|
20231031,090700,4490280,12010,12010,12010,12010,0
|
|
20231031,090600,4490280,12010,12010,12010,12010,0
|
|
20231031,090500,4490280,12010,12010,12010,12010,0
|
|
20231031,090400,4490280,12010,12080,12080,12010,35
|
|
20231031,090300,4069220,12080,12060,12080,12060,11
|
|
20231031,090200,3936450,12080,12080,12080,12080,15
|
|
20231031,090100,3755250,12100,12050,12100,12050,265
|
|
20231031,090000,561650,11950,11950,11950,11950,47
|