701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,203800,317891010,9810,9810,9810,9810,1597
|
|
20231031,203700,317891010,9810,9810,9810,9810,0
|
|
20231031,203600,317891010,9810,9810,9810,9810,0
|
|
20231031,203500,317891010,9810,9810,9810,9810,0
|
|
20231031,203400,317891010,9810,9810,9810,9810,0
|
|
20231031,203300,317891010,9810,9810,9810,9810,0
|
|
20231031,203200,317891010,9810,9810,9810,9810,0
|
|
20231031,203100,317891010,9810,9810,9810,9810,0
|
|
20231031,203000,317891010,9810,9810,9810,9810,0
|
|
20231031,202900,317891010,9810,9810,9810,9810,0
|
|
20231031,202800,317891010,9810,9810,9810,9810,0
|
|
20231031,202700,317891010,9810,9810,9810,9810,0
|
|
20231031,202600,317891010,9810,9810,9810,9810,0
|
|
20231031,202500,317891010,9810,9810,9810,9810,0
|
|
20231031,202400,317891010,9810,9810,9810,9810,0
|
|
20231031,202300,317891010,9810,9810,9810,9810,0
|
|
20231031,202200,317891010,9810,9810,9810,9810,0
|
|
20231031,202100,317891010,9810,9810,9810,9810,0
|
|
20231031,202000,317891010,9810,9810,9810,9810,0
|
|
20231031,201900,317891010,9810,9810,9810,9810,0
|
|
20231031,201800,317891010,9810,9810,9810,9810,0
|
|
20231031,201700,317891010,9810,9810,9810,9810,0
|
|
20231031,201600,317891010,9810,9810,9810,9810,0
|
|
20231031,201500,317891010,9810,9810,9810,9810,0
|
|
20231031,201400,317891010,9810,9810,9810,9810,0
|
|
20231031,201300,317891010,9810,9810,9810,9810,0
|
|
20231031,201200,317891010,9810,9810,9810,9810,0
|
|
20231031,201100,317891010,9810,9810,9810,9810,0
|
|
20231031,201000,317891010,9810,9810,9810,9810,0
|
|
20231031,200900,317891010,9810,9810,9810,9810,0
|
|
20231031,200800,317891010,9810,9810,9810,9810,1597
|
|
20231031,200700,317891010,9810,9810,9810,9810,0
|
|
20231031,200600,317891010,9810,9810,9810,9810,0
|
|
20231031,200500,317891010,9810,9810,9810,9810,0
|
|
20231031,200400,317891010,9810,9810,9810,9810,0
|
|
20231031,200300,317891010,9810,9810,9810,9810,0
|
|
20231031,200200,317891010,9810,9810,9810,9810,0
|
|
20231031,200100,317891010,9810,9810,9810,9810,0
|
|
20231031,200000,317891010,9810,9810,9810,9810,0
|
|
20231031,195900,317891010,9810,9810,9810,9810,0
|
|
20231031,195800,317891010,9810,9810,9810,9810,0
|
|
20231031,195700,317891010,9810,9810,9810,9810,0
|
|
20231031,195600,317891010,9810,9810,9810,9810,0
|
|
20231031,195500,317891010,9810,9810,9810,9810,0
|
|
20231031,195400,317891010,9810,9810,9810,9810,0
|
|
20231031,195300,317891010,9810,9810,9810,9810,0
|
|
20231031,195200,317891010,9810,9810,9810,9810,0
|
|
20231031,195100,317891010,9810,9810,9810,9810,0
|
|
20231031,195000,317891010,9810,9810,9810,9810,0
|
|
20231031,194900,317891010,9810,9810,9810,9810,0
|
|
20231031,194800,317891010,9810,9810,9810,9810,0
|
|
20231031,194700,317891010,9810,9810,9810,9810,0
|
|
20231031,194600,317891010,9810,9810,9810,9810,0
|
|
20231031,194500,317891010,9810,9810,9810,9810,0
|
|
20231031,194400,317891010,9810,9810,9810,9810,0
|
|
20231031,194300,317891010,9810,9810,9810,9810,0
|
|
20231031,194200,317891010,9810,9810,9810,9810,0
|
|
20231031,194100,317891010,9810,9810,9810,9810,0
|
|
20231031,194000,317891010,9810,9810,9810,9810,0
|
|
20231031,193900,317891010,9810,9810,9810,9810,0
|
|
20231031,193800,317891010,9810,9810,9810,9810,1597
|
|
20231031,193700,317891010,9810,9810,9810,9810,0
|
|
20231031,193600,317891010,9810,9810,9810,9810,0
|
|
20231031,193500,317891010,9810,9810,9810,9810,0
|
|
20231031,193400,317891010,9810,9810,9810,9810,0
|
|
20231031,193300,317891010,9810,9810,9810,9810,0
|
|
20231031,193200,317891010,9810,9810,9810,9810,0
|
|
20231031,193100,317891010,9810,9810,9810,9810,0
|
|
20231031,193000,317891010,9810,9810,9810,9810,0
|
|
20231031,192900,317891010,9810,9810,9810,9810,0
|
|
20231031,192800,317891010,9810,9810,9810,9810,0
|
|
20231031,192700,317891010,9810,9810,9810,9810,0
|
|
20231031,192600,317891010,9810,9810,9810,9810,0
|
|
20231031,192500,317891010,9810,9810,9810,9810,0
|
|
20231031,192400,317891010,9810,9810,9810,9810,0
|
|
20231031,192300,317891010,9810,9810,9810,9810,0
|
|
20231031,192200,317891010,9810,9810,9810,9810,0
|
|
20231031,192100,317891010,9810,9810,9810,9810,0
|
|
20231031,192000,317891010,9810,9810,9810,9810,0
|
|
20231031,191900,317891010,9810,9810,9810,9810,0
|
|
20231031,191800,317891010,9810,9810,9810,9810,0
|
|
20231031,191700,317891010,9810,9810,9810,9810,0
|
|
20231031,191600,317891010,9810,9810,9810,9810,0
|
|
20231031,191500,317891010,9810,9810,9810,9810,0
|
|
20231031,191400,317891010,9810,9810,9810,9810,0
|
|
20231031,191300,317891010,9810,9810,9810,9810,0
|
|
20231031,191200,317891010,9810,9810,9810,9810,0
|
|
20231031,191100,317891010,9810,9810,9810,9810,0
|
|
20231031,191000,317891010,9810,9810,9810,9810,0
|
|
20231031,190900,317891010,9810,9810,9810,9810,0
|
|
20231031,190800,317891010,9810,9810,9810,9810,1597
|
|
20231031,190700,317891010,9810,9810,9810,9810,0
|
|
20231031,190600,317891010,9810,9810,9810,9810,0
|
|
20231031,190500,317891010,9810,9810,9810,9810,0
|
|
20231031,190400,317891010,9810,9810,9810,9810,0
|
|
20231031,190300,317891010,9810,9810,9810,9810,0
|
|
20231031,190200,317891010,9810,9810,9810,9810,0
|
|
20231031,190100,317891010,9810,9810,9810,9810,0
|
|
20231031,190000,317891010,9810,9810,9810,9810,0
|
|
20231031,185900,317891010,9810,9810,9810,9810,0
|
|
20231031,185800,317891010,9810,9810,9810,9810,0
|
|
20231031,185700,317891010,9810,9810,9810,9810,0
|
|
20231031,185600,317891010,9810,9810,9810,9810,0
|
|
20231031,185500,317891010,9810,9810,9810,9810,0
|
|
20231031,185400,317891010,9810,9810,9810,9810,0
|
|
20231031,185300,317891010,9810,9810,9810,9810,0
|
|
20231031,185200,317891010,9810,9810,9810,9810,0
|
|
20231031,185100,317891010,9810,9810,9810,9810,0
|
|
20231031,185000,317891010,9810,9810,9810,9810,0
|
|
20231031,184900,317891010,9810,9810,9810,9810,0
|
|
20231031,184800,317891010,9810,9810,9810,9810,0
|
|
20231031,184700,317891010,9810,9810,9810,9810,0
|
|
20231031,184600,317891010,9810,9810,9810,9810,0
|
|
20231031,184500,317891010,9810,9810,9810,9810,0
|
|
20231031,184400,317891010,9810,9810,9810,9810,0
|
|
20231031,184300,317891010,9810,9810,9810,9810,0
|
|
20231031,184200,317891010,9810,9810,9810,9810,0
|
|
20231031,184100,317891010,9810,9810,9810,9810,0
|
|
20231031,184000,317891010,9810,9810,9810,9810,0
|
|
20231031,183900,317891010,9810,9810,9810,9810,0
|
|
20231031,183800,317891010,9810,9810,9810,9810,1597
|
|
20231031,183700,317891010,9810,9810,9810,9810,0
|
|
20231031,183600,317891010,9810,9810,9810,9810,0
|
|
20231031,183500,317891010,9810,9810,9810,9810,0
|
|
20231031,183400,317891010,9810,9810,9810,9810,0
|
|
20231031,183300,317891010,9810,9810,9810,9810,0
|
|
20231031,183200,317891010,9810,9810,9810,9810,0
|
|
20231031,183100,317891010,9810,9810,9810,9810,0
|
|
20231031,183000,317891010,9810,9810,9810,9810,0
|
|
20231031,182900,317891010,9810,9810,9810,9810,0
|
|
20231031,182800,317891010,9810,9810,9810,9810,0
|
|
20231031,182700,317891010,9810,9810,9810,9810,0
|
|
20231031,182600,317891010,9810,9810,9810,9810,0
|
|
20231031,182500,317891010,9810,9810,9810,9810,0
|
|
20231031,182400,317891010,9810,9810,9810,9810,0
|
|
20231031,182300,317891010,9810,9810,9810,9810,0
|
|
20231031,182200,317891010,9810,9810,9810,9810,0
|
|
20231031,182100,317891010,9810,9810,9810,9810,0
|
|
20231031,182000,317891010,9810,9810,9810,9810,0
|
|
20231031,181900,317891010,9810,9810,9810,9810,0
|
|
20231031,181800,317891010,9810,9810,9810,9810,0
|
|
20231031,181700,317891010,9810,9810,9810,9810,0
|
|
20231031,181600,317891010,9810,9810,9810,9810,0
|
|
20231031,181500,317891010,9810,9810,9810,9810,0
|
|
20231031,181400,317891010,9810,9810,9810,9810,0
|
|
20231031,181300,317891010,9810,9810,9810,9810,0
|
|
20231031,181200,317891010,9810,9810,9810,9810,0
|
|
20231031,181100,317891010,9810,9810,9810,9810,0
|
|
20231031,181000,317891010,9810,9810,9810,9810,0
|
|
20231031,180900,317891010,9810,9810,9810,9810,0
|
|
20231031,180800,317891010,9810,9810,9810,9810,1597
|
|
20231031,180700,317891010,9810,9810,9810,9810,0
|
|
20231031,180600,317891010,9810,9810,9810,9810,0
|
|
20231031,180500,317891010,9810,9810,9810,9810,0
|
|
20231031,180400,317891010,9810,9810,9810,9810,0
|
|
20231031,180300,317891010,9810,9810,9810,9810,0
|
|
20231031,180200,317891010,9810,9810,9810,9810,0
|
|
20231031,180100,317891010,9810,9810,9810,9810,0
|
|
20231031,180000,317891010,9810,9810,9810,9810,0
|
|
20231031,175900,317891010,9810,9810,9810,9810,0
|
|
20231031,175800,317891010,9810,9810,9810,9810,0
|
|
20231031,175700,317891010,9810,9810,9810,9810,0
|
|
20231031,175600,317891010,9810,9810,9810,9810,0
|
|
20231031,175500,317891010,9810,9810,9810,9810,0
|
|
20231031,175400,317891010,9810,9810,9810,9810,0
|
|
20231031,175300,317891010,9810,9810,9810,9810,0
|
|
20231031,175200,317891010,9810,9810,9810,9810,0
|
|
20231031,175100,317891010,9810,9810,9810,9810,0
|
|
20231031,175000,317891010,9810,9810,9810,9810,0
|
|
20231031,174900,317891010,9810,9810,9810,9810,0
|
|
20231031,174800,317891010,9810,9810,9810,9810,0
|
|
20231031,174700,317891010,9810,9810,9810,9810,0
|
|
20231031,174600,317891010,9810,9810,9810,9810,0
|
|
20231031,174500,317891010,9810,9810,9810,9810,0
|
|
20231031,174400,317891010,9810,9810,9810,9810,0
|
|
20231031,174300,317891010,9810,9810,9810,9810,0
|
|
20231031,174200,317891010,9810,9810,9810,9810,0
|
|
20231031,174100,317891010,9810,9810,9810,9810,0
|
|
20231031,174000,317891010,9810,9810,9810,9810,0
|
|
20231031,173900,317891010,9810,9810,9810,9810,0
|
|
20231031,173800,317891010,9810,9810,9810,9810,1597
|
|
20231031,173700,317891010,9810,9810,9810,9810,0
|
|
20231031,173600,317891010,9810,9810,9810,9810,0
|
|
20231031,173500,317891010,9810,9810,9810,9810,0
|
|
20231031,173400,317891010,9810,9810,9810,9810,0
|
|
20231031,173300,317891010,9810,9810,9810,9810,0
|
|
20231031,173200,317891010,9810,9810,9810,9810,0
|
|
20231031,173100,317891010,9810,9810,9810,9810,0
|
|
20231031,173000,317891010,9810,9810,9810,9810,0
|
|
20231031,172900,317891010,9810,9810,9810,9810,0
|
|
20231031,172800,317891010,9810,9810,9810,9810,0
|
|
20231031,172700,317891010,9810,9810,9810,9810,0
|
|
20231031,172600,317891010,9810,9810,9810,9810,0
|
|
20231031,172500,317891010,9810,9810,9810,9810,0
|
|
20231031,172400,317891010,9810,9810,9810,9810,0
|
|
20231031,172300,317891010,9810,9810,9810,9810,0
|
|
20231031,172200,317891010,9810,9810,9810,9810,0
|
|
20231031,172100,317891010,9810,9810,9810,9810,0
|
|
20231031,172000,317891010,9810,9810,9810,9810,0
|
|
20231031,171900,317891010,9810,9810,9810,9810,0
|
|
20231031,171800,317891010,9810,9810,9810,9810,0
|
|
20231031,171700,317891010,9810,9810,9810,9810,0
|
|
20231031,171600,317891010,9810,9810,9810,9810,0
|
|
20231031,171500,317891010,9810,9810,9810,9810,0
|
|
20231031,171400,317891010,9810,9810,9810,9810,0
|
|
20231031,171300,317891010,9810,9810,9810,9810,0
|
|
20231031,171200,317891010,9810,9810,9810,9810,0
|
|
20231031,171100,317891010,9810,9810,9810,9810,0
|
|
20231031,171000,317891010,9810,9810,9810,9810,0
|
|
20231031,170900,317891010,9810,9810,9810,9810,0
|
|
20231031,170800,317891010,9810,9810,9810,9810,1597
|
|
20231031,170700,317891010,9810,9810,9810,9810,0
|
|
20231031,170600,317891010,9810,9810,9810,9810,0
|
|
20231031,170500,317891010,9810,9810,9810,9810,0
|
|
20231031,170400,317891010,9810,9810,9810,9810,0
|
|
20231031,170300,317891010,9810,9810,9810,9810,0
|
|
20231031,170200,317891010,9810,9810,9810,9810,0
|
|
20231031,170100,317891010,9810,9810,9810,9810,0
|
|
20231031,170000,317891010,9810,9810,9810,9810,0
|
|
20231031,165900,317891010,9810,9810,9810,9810,0
|
|
20231031,165800,317891010,9810,9810,9810,9810,0
|
|
20231031,165700,317891010,9810,9810,9810,9810,0
|
|
20231031,165600,317891010,9810,9810,9810,9810,0
|
|
20231031,165500,317891010,9810,9810,9810,9810,0
|
|
20231031,165400,317891010,9810,9810,9810,9810,0
|
|
20231031,165300,317891010,9810,9810,9810,9810,0
|
|
20231031,165200,317891010,9810,9810,9810,9810,0
|
|
20231031,165100,317891010,9810,9810,9810,9810,0
|
|
20231031,165000,317891010,9810,9810,9810,9810,0
|
|
20231031,164900,317891010,9810,9810,9810,9810,0
|
|
20231031,164800,317891010,9810,9810,9810,9810,0
|
|
20231031,164700,317891010,9810,9810,9810,9810,0
|
|
20231031,164600,317891010,9810,9810,9810,9810,0
|
|
20231031,164500,317891010,9810,9810,9810,9810,0
|
|
20231031,164400,317891010,9810,9810,9810,9810,0
|
|
20231031,164300,317891010,9810,9810,9810,9810,0
|
|
20231031,164200,317891010,9810,9810,9810,9810,0
|
|
20231031,164100,317891010,9810,9810,9810,9810,0
|
|
20231031,164000,317891010,9810,9810,9810,9810,0
|
|
20231031,163900,317891010,9810,9810,9810,9810,0
|
|
20231031,163800,317891010,9810,9810,9810,9810,1597
|
|
20231031,163700,317891010,9810,9810,9810,9810,0
|
|
20231031,163600,317891010,9810,9810,9810,9810,0
|
|
20231031,163500,317891010,9810,9810,9810,9810,0
|
|
20231031,163400,317891010,9810,9810,9810,9810,0
|
|
20231031,163300,317891010,9810,9810,9810,9810,0
|
|
20231031,163200,317891010,9810,9810,9810,9810,0
|
|
20231031,163100,317891010,9810,9810,9810,9810,0
|
|
20231031,163000,317891010,9810,9810,9810,9810,0
|
|
20231031,162900,317891010,9810,9810,9810,9810,0
|
|
20231031,162800,317891010,9810,9810,9810,9810,0
|
|
20231031,162700,317891010,9810,9810,9810,9810,0
|
|
20231031,162600,317891010,9810,9810,9810,9810,0
|
|
20231031,162500,317891010,9810,9810,9810,9810,0
|
|
20231031,162400,317891010,9810,9810,9810,9810,0
|
|
20231031,162300,317891010,9810,9810,9810,9810,0
|
|
20231031,162200,317891010,9810,9810,9810,9810,0
|
|
20231031,162100,317891010,9810,9810,9810,9810,0
|
|
20231031,162000,317891010,9810,9810,9810,9810,0
|
|
20231031,161900,317891010,9810,9810,9810,9810,0
|
|
20231031,161800,317891010,9810,9810,9810,9810,0
|
|
20231031,161700,317891010,9810,9810,9810,9810,0
|
|
20231031,161600,317891010,9810,9810,9810,9810,0
|
|
20231031,161500,317891010,9810,9810,9810,9810,0
|
|
20231031,161400,317891010,9810,9810,9810,9810,0
|
|
20231031,161300,317891010,9810,9810,9810,9810,0
|
|
20231031,161200,317891010,9810,9810,9810,9810,0
|
|
20231031,161100,317891010,9810,9810,9810,9810,0
|
|
20231031,161000,317891010,9810,9810,9810,9810,0
|
|
20231031,160900,317891010,9810,9810,9810,9810,0
|
|
20231031,160800,317891010,9810,9810,9810,9810,1597
|
|
20231031,160700,317891010,9810,9810,9810,9810,0
|
|
20231031,160600,317891010,9810,9810,9810,9810,0
|
|
20231031,160500,317891010,9810,9810,9810,9810,0
|
|
20231031,160400,317891010,9810,9810,9810,9810,0
|
|
20231031,160300,317891010,9810,9810,9810,9810,0
|
|
20231031,160200,317891010,9810,9810,9810,9810,0
|
|
20231031,160100,317891010,9810,9810,9810,9810,0
|
|
20231031,160000,317891010,9810,9810,9810,9810,0
|
|
20231031,155900,317891010,9810,9810,9810,9810,0
|
|
20231031,155800,317891010,9810,9810,9810,9810,0
|
|
20231031,155700,317891010,9810,9810,9810,9810,0
|
|
20231031,155600,317891010,9810,9810,9810,9810,0
|
|
20231031,155500,317891010,9810,9810,9810,9810,0
|
|
20231031,155400,317891010,9810,9810,9810,9810,0
|
|
20231031,155300,317891010,9810,9810,9810,9810,0
|
|
20231031,155200,317891010,9810,9810,9810,9810,0
|
|
20231031,155100,317891010,9810,9810,9810,9810,0
|
|
20231031,155000,317891010,9810,9810,9810,9810,0
|
|
20231031,154900,317891010,9810,9810,9810,9810,0
|
|
20231031,154800,317891010,9810,9810,9810,9810,0
|
|
20231031,154700,317891010,9810,9810,9810,9810,0
|
|
20231031,154600,317891010,9810,9810,9810,9810,0
|
|
20231031,154500,317891010,9810,9810,9810,9810,0
|
|
20231031,154400,317891010,9810,9810,9810,9810,0
|
|
20231031,154300,317891010,9810,9810,9810,9810,0
|
|
20231031,154200,317891010,9810,9810,9810,9810,0
|
|
20231031,154100,317891010,9810,9810,9810,9810,0
|
|
20231031,154000,317891010,9810,9810,9810,9810,0
|
|
20231031,153900,317891010,9810,9810,9810,9810,0
|
|
20231031,153800,317891010,9810,9810,9810,9810,1597
|
|
20231031,153700,317891010,9810,9810,9810,9810,0
|
|
20231031,153600,317891010,9810,9810,9810,9810,0
|
|
20231031,153500,317891010,9810,9810,9810,9810,0
|
|
20231031,153400,317891010,9810,9810,9810,9810,0
|
|
20231031,153300,317891010,9810,9810,9810,9810,0
|
|
20231031,153200,317891010,9810,9810,9810,9810,0
|
|
20231031,153100,317891010,9810,9810,9810,9810,0
|
|
20231031,153000,317891010,9810,9810,9810,9810,1597
|
|
20231031,152900,302224440,9800,9800,9800,9800,0
|
|
20231031,152800,302224440,9800,9800,9800,9800,0
|
|
20231031,152700,302224440,9800,9800,9800,9800,0
|
|
20231031,152600,302224440,9800,9800,9800,9800,0
|
|
20231031,152500,302224440,9800,9800,9800,9800,0
|
|
20231031,152400,302224440,9800,9800,9800,9800,0
|
|
20231031,152300,302224440,9800,9800,9800,9800,0
|
|
20231031,152200,302224440,9800,9800,9800,9800,0
|
|
20231031,152100,302224440,9800,9800,9800,9800,0
|
|
20231031,152000,302224440,9800,9800,9800,9800,0
|
|
20231031,151900,302224440,9800,9800,9800,9800,0
|
|
20231031,151800,302224440,9800,9800,9800,9800,5
|
|
20231031,151700,302175440,9780,9780,9780,9780,114
|
|
20231031,151600,301060520,9780,9770,9780,9770,265
|
|
20231031,151500,298468920,9770,9770,9770,9760,103
|
|
20231031,151400,297462910,9770,9770,9770,9770,39
|
|
20231031,151300,297081880,9770,9770,9770,9770,16
|
|
20231031,151200,296925560,9770,9770,9770,9770,100
|
|
20231031,151100,295948560,9770,9770,9770,9770,97
|
|
20231031,151000,295000870,9790,9780,9790,9770,19
|
|
20231031,150900,294815170,9820,9810,9820,9810,15
|
|
20231031,150800,294667890,9820,9810,9820,9810,208
|
|
20231031,150700,292627380,9820,9830,9830,9820,8
|
|
20231031,150600,292548770,9770,9760,9770,9760,139
|
|
20231031,150500,291190970,9770,9770,9770,9770,7
|
|
20231031,150400,291122580,9770,9750,9770,9750,44
|
|
20231031,150300,290693190,9750,9740,9750,9740,18
|
|
20231031,150200,290517860,9750,9740,9750,9740,13
|
|
20231031,150100,290391190,9740,9740,9740,9740,2
|
|
20231031,150000,290371710,9750,9710,9750,9710,67
|
|
20231031,145900,289720580,9750,9740,9750,9740,25
|
|
20231031,145800,289476970,9760,9750,9760,9700,1616
|
|
20231031,145700,273774900,9750,9750,9750,9750,21
|
|
20231031,145600,273570150,9770,9770,9770,9750,27
|
|
20231031,145500,273306780,9770,9770,9770,9760,37
|
|
20231031,145400,272945410,9770,9770,9770,9770,5
|
|
20231031,145300,272896560,9740,9780,9780,9740,14
|
|
20231031,145200,272760000,9730,9780,9780,9730,99
|
|
20231031,145100,271796630,9740,9740,9740,9740,16
|
|
20231031,145000,271640790,9800,9800,9800,9800,2
|
|
20231031,144900,271621190,9780,9810,9810,9740,3864
|
|
20231031,144800,233963540,9840,9840,9840,9840,0
|
|
20231031,144700,233963540,9840,9840,9840,9840,0
|
|
20231031,144600,233963540,9840,9830,9840,9830,2
|
|
20231031,144500,233943870,9870,9870,9870,9870,0
|
|
20231031,144400,233943870,9870,9790,9870,9790,13
|
|
20231031,144300,233815910,9790,9790,9790,9780,24
|
|
20231031,144200,233581010,9790,9780,9790,9780,47
|
|
20231031,144100,233121230,9790,9770,9790,9770,223
|
|
20231031,144000,230942420,9760,9760,9760,9760,0
|
|
20231031,143900,230942420,9760,9760,9760,9760,26
|
|
20231031,143800,230688660,9760,9760,9760,9760,15
|
|
20231031,143700,230542260,9760,9760,9760,9760,6
|
|
20231031,143600,230483700,9760,9760,9760,9760,78
|
|
20231031,143500,229722420,9760,9760,9770,9760,361
|
|
20231031,143400,226196060,9750,9750,9760,9750,145
|
|
20231031,143300,224782270,9750,9760,9760,9750,61
|
|
20231031,143200,224187510,9760,9760,9760,9750,53
|
|
20231031,143100,223670340,9750,9750,9750,9750,19
|
|
20231031,143000,223485090,9750,9760,9760,9750,12
|
|
20231031,142900,223368080,9750,9750,9750,9750,53
|
|
20231031,142800,222851330,9750,9750,9750,9750,6
|
|
20231031,142700,222792830,9750,9740,9750,9740,19
|
|
20231031,142600,222607740,9750,9750,9750,9750,500
|
|
20231031,142500,217732740,9740,9750,9750,9740,65
|
|
20231031,142400,217099140,9740,9740,9740,9740,15
|
|
20231031,142300,216953040,9740,9740,9740,9740,9
|
|
20231031,142200,216865380,9770,9770,9770,9770,0
|
|
20231031,142100,216865380,9770,9770,9770,9770,0
|
|
20231031,142000,216865380,9770,9750,9770,9720,801
|
|
20231031,141900,209069500,9750,9750,9750,9740,165
|
|
20231031,141800,207461380,9750,9760,9760,9750,536
|
|
20231031,141700,202234510,9790,9760,9790,9760,17
|
|
20231031,141600,202068460,9760,9760,9760,9760,9
|
|
20231031,141500,201980620,9760,9760,9760,9760,31
|
|
20231031,141400,201678060,9770,9770,9770,9770,190
|
|
20231031,141300,199821760,9780,9780,9780,9770,25
|
|
20231031,141200,199577380,9780,9780,9780,9780,19
|
|
20231031,141100,199391560,9770,9780,9780,9770,36
|
|
20231031,141000,199039730,9780,9780,9780,9780,21
|
|
20231031,140900,198834350,9780,9780,9780,9780,5
|
|
20231031,140800,198785450,9780,9780,9780,9780,52
|
|
20231031,140700,198276890,9790,9790,9790,9790,68
|
|
20231031,140600,197611170,9790,9790,9790,9790,33
|
|
20231031,140500,197288100,9780,9780,9780,9780,21
|
|
20231031,140400,197082720,9780,9780,9780,9780,5
|
|
20231031,140300,197033820,9790,9790,9790,9790,1
|
|
20231031,140200,197024030,9780,9790,9790,9780,75
|
|
20231031,140100,196289900,9800,9810,9810,9800,189
|
|
20231031,140000,194437370,9810,9810,9810,9810,8
|
|
20231031,135900,194358890,9800,9800,9800,9800,19
|
|
20231031,135800,194172690,9810,9810,9810,9810,221
|
|
20231031,135700,192004680,9810,9800,9810,9800,21
|
|
20231031,135600,191798840,9800,9800,9800,9800,0
|
|
20231031,135500,191798840,9800,9810,9810,9800,12
|
|
20231031,135400,191681230,9820,9820,9820,9820,101
|
|
20231031,135300,190689410,9840,9840,9840,9840,0
|
|
20231031,135200,190689410,9840,9840,9840,9840,0
|
|
20231031,135100,190689410,9840,9800,9840,9800,31
|
|
20231031,135000,190385210,9790,9790,9790,9790,0
|
|
20231031,134900,190385210,9790,9790,9790,9790,2
|
|
20231031,134800,190365630,9780,9780,9790,9780,53
|
|
20231031,134700,189847220,9770,9770,9780,9770,20
|
|
20231031,134600,189651780,9780,9780,9780,9780,60
|
|
20231031,134500,189064980,9770,9760,9770,9760,20
|
|
20231031,134400,188869770,9770,9770,9770,9770,20
|
|
20231031,134300,188674370,9770,9770,9770,9770,11
|
|
20231031,134200,188566900,9770,9770,9770,9770,301
|
|
20231031,134100,185626130,9760,9770,9770,9760,66
|
|
20231031,134000,184981840,9780,9770,9780,9770,9
|
|
20231031,133900,184893880,9780,9780,9780,9780,0
|
|
20231031,133800,184893880,9780,9780,9780,9780,21
|
|
20231031,133700,184688500,9760,9760,9760,9760,31
|
|
20231031,133600,184385940,9790,9740,9790,9740,407
|
|
20231031,133500,180421690,9740,9790,9790,9740,2000
|
|
20231031,133400,160906180,9790,9800,9800,9790,36
|
|
20231031,133300,160553610,9800,9810,9810,9800,736
|
|
20231031,133200,153336710,9820,9820,9820,9820,10
|
|
20231031,133100,153238510,9820,9810,9820,9810,21
|
|
20231031,133000,153032490,9810,9820,9820,9810,15
|
|
20231031,132900,152885290,9810,9810,9810,9810,7
|
|
20231031,132800,152816620,9810,9810,9810,9810,0
|
|
20231031,132700,152816620,9810,9830,9830,9810,35
|
|
20231031,132600,152472870,9830,9820,9830,9820,15
|
|
20231031,132500,152325540,9830,9830,9830,9830,2
|
|
20231031,132400,152305880,9820,9830,9830,9810,1387
|
|
20231031,132300,138682370,9840,9840,9840,9840,26
|
|
20231031,132200,138426530,9840,9840,9840,9840,8
|
|
20231031,132100,138347810,9840,9840,9840,9840,0
|
|
20231031,132000,138347810,9840,9840,9840,9840,34
|
|
20231031,131900,138013250,9840,9840,9840,9840,9
|
|
20231031,131800,137924690,9840,9840,9840,9840,0
|
|
20231031,131700,137924690,9840,9840,9840,9840,50
|
|
20231031,131600,137432690,9840,9840,9840,9840,0
|
|
20231031,131500,137432690,9840,9850,9850,9840,10
|
|
20231031,131400,137334240,9840,9840,9840,9840,0
|
|
20231031,131300,137334240,9840,9850,9850,9840,47
|
|
20231031,131200,136871430,9850,9850,9850,9850,27
|
|
20231031,131100,136605480,9850,9850,9850,9850,0
|
|
20231031,131000,136605480,9850,9850,9850,9840,46
|
|
20231031,130900,136152470,9860,9860,9860,9860,3
|
|
20231031,130800,136122890,9850,9850,9850,9850,1
|
|
20231031,130700,136113040,9850,9850,9850,9850,1
|
|
20231031,130600,136103190,9840,9860,9860,9840,1694
|
|
20231031,130500,119424730,9860,9860,9860,9860,5
|
|
20231031,130400,119375430,9860,9860,9860,9860,0
|
|
20231031,130300,119375430,9860,9860,9860,9860,44
|
|
20231031,130200,118941590,9860,9860,9860,9860,0
|
|
20231031,130100,118941590,9860,9860,9860,9860,5
|
|
20231031,130000,118892290,9860,9860,9870,9860,20
|
|
20231031,125900,118695080,9860,9860,9860,9860,41
|
|
20231031,125800,118290820,9870,9860,9870,9860,10
|
|
20231031,125700,118192210,9860,9860,9860,9860,0
|
|
20231031,125600,118192210,9860,9860,9860,9860,70
|
|
20231031,125500,117502010,9860,9860,9860,9860,13
|
|
20231031,125400,117373830,9860,9860,9860,9860,42
|
|
20231031,125300,116959710,9860,9860,9860,9860,21
|
|
20231031,125200,116752650,9860,9860,9860,9860,17
|
|
20231031,125100,116585030,9870,9860,9870,9860,49
|
|
20231031,125000,116101880,9860,9860,9860,9860,0
|
|
20231031,124900,116101880,9860,9860,9860,9860,52
|
|
20231031,124800,115589160,9860,9860,9860,9860,20
|
|
20231031,124700,115391960,9860,9860,9860,9860,12
|
|
20231031,124600,115273640,9870,9860,9870,9860,30
|
|
20231031,124500,114977750,9860,9860,9860,9860,22
|
|
20231031,124400,114760830,9870,9870,9870,9870,8
|
|
20231031,124300,114681870,9870,9870,9870,9870,4
|
|
20231031,124200,114642390,9860,9860,9860,9860,26
|
|
20231031,124100,114386030,9860,9860,9860,9860,12
|
|
20231031,124000,114267710,9860,9860,9860,9860,9
|
|
20231031,123900,114178970,9860,9860,9860,9860,21
|
|
20231031,123800,113971910,9860,9870,9870,9860,23
|
|
20231031,123700,113744980,9870,9870,9870,9870,8
|
|
20231031,123600,113666020,9870,9870,9870,9870,26
|
|
20231031,123500,113409400,9870,9870,9870,9870,59
|
|
20231031,123400,112827070,9870,9870,9870,9870,17
|
|
20231031,123300,112659280,9880,9880,9880,9870,14
|
|
20231031,123200,112521060,9870,9870,9870,9870,21
|
|
20231031,123100,112313790,9870,9870,9870,9870,19
|
|
20231031,123000,112126260,9870,9870,9870,9870,7
|
|
20231031,122900,112057170,9870,9870,9870,9870,42
|
|
20231031,122800,111642630,9870,9870,9870,9870,11
|
|
20231031,122700,111534060,9870,9880,9880,9870,22
|
|
20231031,122600,111316900,9870,9870,9870,9870,11
|
|
20231031,122500,111208330,9870,9870,9870,9870,21
|
|
20231031,122400,111001060,9870,9870,9870,9870,27
|
|
20231031,122300,110734570,9870,9870,9870,9870,8
|
|
20231031,122200,110655610,9880,9880,9880,9880,0
|
|
20231031,122100,110655610,9880,9870,9880,9870,17
|
|
20231031,122000,110487720,9870,9890,9890,9870,101
|
|
20231031,121900,109490830,9880,9880,9880,9880,29
|
|
20231031,121800,109204310,9880,9880,9880,9880,21
|
|
20231031,121700,108996830,9880,9880,9880,9880,54
|
|
20231031,121600,108463310,9880,9880,9880,9880,6
|
|
20231031,121500,108404030,9880,9880,9880,9880,21
|
|
20231031,121400,108196550,9880,9880,9880,9880,10
|
|
20231031,121300,108097750,9890,9890,9890,9890,0
|
|
20231031,121200,108097750,9890,9890,9890,9890,20
|
|
20231031,121100,107899950,9890,9890,9890,9890,21
|
|
20231031,121000,107692260,9890,9890,9890,9890,20
|
|
20231031,120900,107494460,9890,9890,9890,9890,9
|
|
20231031,120800,107405450,9890,9890,9890,9890,21
|
|
20231031,120700,107197760,9890,9890,9890,9890,5
|
|
20231031,120600,107148310,9900,9900,9900,9900,30
|
|
20231031,120500,106851310,9890,9890,9890,9880,25
|
|
20231031,120400,106604100,9890,9890,9890,9890,1
|
|
20231031,120300,106594210,9890,9890,9890,9890,26
|
|
20231031,120200,106337070,9890,9890,9890,9890,0
|
|
20231031,120100,106337070,9890,9890,9890,9890,23
|
|
20231031,120000,106109600,9880,9880,9880,9880,7
|
|
20231031,115900,106040440,9880,9870,9880,9870,19
|
|
20231031,115800,105852890,9870,9870,9870,9870,31
|
|
20231031,115700,105546920,9870,9870,9870,9870,0
|
|
20231031,115600,105546920,9870,9880,9880,9870,20
|
|
20231031,115500,105349420,9870,9880,9880,9870,29
|
|
20231031,115400,105063070,9870,9870,9880,9870,330
|
|
20231031,115300,101804970,9880,9870,9880,9870,47
|
|
20231031,115200,101340780,9880,9870,9880,9870,19
|
|
20231031,115100,101153230,9870,9870,9870,9870,65
|
|
20231031,115000,100511680,9870,9870,9870,9870,0
|
|
20231031,114900,100511680,9870,9870,9870,9870,9
|
|
20231031,114800,100422850,9870,9870,9870,9870,155
|
|
20231031,114700,98893000,9870,9870,9870,9870,159
|
|
20231031,114600,97323670,9880,9890,9890,9880,1362
|
|
20231031,114500,83856240,9890,9890,9890,9890,13
|
|
20231031,114400,83727670,9900,9900,9900,9900,359
|
|
20231031,114300,80173570,9900,9900,9900,9900,0
|
|
20231031,114200,80173570,9900,9900,9900,9900,93
|
|
20231031,114100,79252870,9900,9900,9900,9900,36
|
|
20231031,114000,78896470,9900,9900,9900,9900,140
|
|
20231031,113900,77510470,9900,9900,9900,9900,10
|
|
20231031,113800,77411470,9900,9900,9900,9900,0
|
|
20231031,113700,77411470,9900,9900,9900,9900,35
|
|
20231031,113600,77064970,9900,9900,9900,9900,0
|
|
20231031,113500,77064970,9900,9900,9900,9900,5
|
|
20231031,113400,77015470,9900,9900,9900,9900,33
|
|
20231031,113300,76688770,9900,9910,9910,9900,7
|
|
20231031,113200,76619450,9910,9910,9910,9910,76
|
|
20231031,113100,75866290,9920,9910,9920,9910,22
|
|
20231031,113000,75648260,9910,9910,9910,9910,27
|
|
20231031,112900,75380690,9910,9910,9910,9910,0
|
|
20231031,112800,75380690,9910,9910,9910,9910,8
|
|
20231031,112700,75301410,9910,9910,9910,9910,42
|
|
20231031,112600,74885190,9910,9910,9910,9910,26
|
|
20231031,112500,74627530,9900,9900,9900,9900,15
|
|
20231031,112400,74479030,9900,9910,9910,9900,184
|
|
20231031,112300,72657150,9910,9910,9910,9910,9
|
|
20231031,112200,72567960,9950,9950,9950,9950,0
|
|
20231031,112100,72567960,9950,9950,9950,9950,0
|
|
20231031,112000,72567960,9950,9950,9950,9950,0
|
|
20231031,111900,72567960,9950,9920,9950,9920,25
|
|
20231031,111800,72319630,9910,9910,9910,9910,0
|
|
20231031,111700,72319630,9910,9900,9910,9900,37
|
|
20231031,111600,71953300,9900,9900,9900,9900,11
|
|
20231031,111500,71844400,9900,9900,9900,9900,0
|
|
20231031,111400,71844400,9900,9910,9910,9900,7
|
|
20231031,111300,71775090,9900,9900,9900,9900,88
|
|
20231031,111200,70903890,9900,9910,9910,9900,10
|
|
20231031,111100,70804880,9910,9900,9910,9900,52
|
|
20231031,111000,70289750,9910,9910,9910,9910,0
|
|
20231031,110900,70289750,9910,9910,9910,9910,7
|
|
20231031,110800,70220380,9940,9940,9940,9940,0
|
|
20231031,110700,70220380,9940,9940,9940,9940,0
|
|
20231031,110600,70220380,9940,9940,9940,9940,0
|
|
20231031,110500,70220380,9940,9940,9940,9940,0
|
|
20231031,110400,70220380,9940,9910,9940,9910,101
|
|
20231031,110300,69217180,9940,9940,9940,9940,0
|
|
20231031,110200,69217180,9940,9940,9940,9940,0
|
|
20231031,110100,69217180,9940,9910,9940,9910,32
|
|
20231031,110000,68900000,9900,9890,9900,9890,36
|
|
20231031,105900,68543830,9890,9890,9890,9890,16
|
|
20231031,105800,68385590,9890,9890,9890,9890,7
|
|
20231031,105700,68316360,9900,9900,9900,9900,13
|
|
20231031,105600,68187660,9910,9910,9910,9910,1
|
|
20231031,105500,68177750,9920,9900,9920,9900,37
|
|
20231031,105400,67811010,9920,9920,9920,9920,0
|
|
20231031,105300,67811010,9920,9920,9920,9920,0
|
|
20231031,105200,67811010,9920,9920,9920,9920,0
|
|
20231031,105100,67811010,9920,9900,9960,9900,26
|
|
20231031,105000,67553230,9890,9900,9900,9890,21
|
|
20231031,104900,67345440,9890,9900,9900,9890,18
|
|
20231031,104800,67167350,9890,9890,9890,9890,16
|
|
20231031,104700,67009110,9890,9890,9890,9890,0
|
|
20231031,104600,67009110,9890,9890,9890,9890,28
|
|
20231031,104500,66732190,9890,9890,9890,9890,21
|
|
20231031,104400,66524500,9890,9890,9890,9890,9
|
|
20231031,104300,66435490,9910,9910,9910,9910,0
|
|
20231031,104200,66435490,9910,9890,9910,9890,107
|
|
20231031,104100,65375680,9880,9900,9900,9880,20
|
|
20231031,104000,65178020,9890,9890,9890,9890,0
|
|
20231031,103900,65178020,9890,9880,9890,9880,55
|
|
20231031,103800,64634550,9880,9890,9890,9880,15
|
|
20231031,103700,64486330,9890,9890,9890,9890,1
|
|
20231031,103600,64476440,9890,9890,9890,9890,49
|
|
20231031,103500,63991830,9900,9890,9900,9890,12
|
|
20231031,103400,63873140,9890,9890,9890,9890,39
|
|
20231031,103300,63487430,9900,9900,9900,9900,0
|
|
20231031,103200,63487430,9900,9890,9900,9890,9
|
|
20231031,103100,63398410,9900,9890,9900,9890,19
|
|
20231031,103000,63210470,9890,9890,9890,9890,5
|
|
20231031,102900,63161020,9890,9880,9890,9880,48
|
|
20231031,102800,62686570,9880,9880,9880,9880,0
|
|
20231031,102700,62686570,9880,9880,9880,9880,19
|
|
20231031,102600,62498850,9880,9880,9880,9880,26
|
|
20231031,102500,62241970,9880,9880,9880,9880,12
|
|
20231031,102400,62123410,9880,9880,9880,9880,21
|
|
20231031,102300,61915930,9880,9880,9880,9880,18
|
|
20231031,102200,61738090,9880,9890,9890,9880,86
|
|
20231031,102100,60887870,9890,9890,9890,9890,0
|
|
20231031,102000,60887870,9890,9890,9890,9880,54
|
|
20231031,101900,60354030,9880,9880,9880,9880,11
|
|
20231031,101800,60245350,9880,9870,9880,9870,46
|
|
20231031,101700,59791050,9880,9880,9880,9880,0
|
|
20231031,101600,59791050,9880,9880,9880,9880,42
|
|
20231031,101500,59376090,9870,9900,9900,9870,1191
|
|
20231031,101400,47600930,9910,9910,9910,9910,0
|
|
20231031,101300,47600930,9910,9920,9920,9910,461
|
|
20231031,101200,43032270,9920,9930,9930,9920,463
|
|
20231031,101100,38438300,9930,9930,9930,9930,18
|
|
20231031,101000,38259560,9930,9930,9930,9920,21
|
|
20231031,100900,38051210,9920,9920,9920,9920,5
|
|
20231031,100800,38001610,9930,9930,9930,9930,18
|
|
20231031,100700,37822870,9930,9930,9930,9930,0
|
|
20231031,100600,37822870,9930,9930,9930,9930,24
|
|
20231031,100500,37584550,9940,9930,9940,9930,31
|
|
20231031,100400,37276620,9930,9930,9930,9930,0
|
|
20231031,100300,37276620,9930,9920,9930,9910,72
|
|
20231031,100200,36562360,9910,9910,9910,9910,10
|
|
20231031,100100,36463260,9920,9920,9920,9920,100
|
|
20231031,100000,35471260,9910,9910,9910,9910,0
|
|
20231031,095900,35471260,9910,9910,9910,9910,20
|
|
20231031,095800,35273060,9910,9910,9910,9910,21
|
|
20231031,095700,35064950,9910,9910,9910,9910,10
|
|
20231031,095600,34965850,9920,9920,9920,9920,0
|
|
20231031,095500,34965850,9920,9930,9930,9920,15
|
|
20231031,095400,34817000,9920,9920,9920,9920,208
|
|
20231031,095300,32753640,9920,9920,9920,9920,0
|
|
20231031,095200,32753640,9920,9920,9920,9920,147
|
|
20231031,095100,31295400,9920,9920,9920,9920,42
|
|
20231031,095000,30878760,9920,9930,9930,9920,123
|
|
20231031,094900,29658380,9920,9920,9920,9920,0
|
|
20231031,094800,29658380,9920,9940,9940,9920,59
|
|
20231031,094700,29072480,9940,9920,9940,9920,28
|
|
20231031,094600,28794390,9920,9920,9920,9920,0
|
|
20231031,094500,28794390,9920,9920,9920,9920,6
|
|
20231031,094400,28734870,9920,9920,9920,9920,16
|
|
20231031,094300,28576150,9960,9940,9960,9910,344
|
|
20231031,094200,25160230,9960,9960,9960,9960,109
|
|
20231031,094100,24074590,9960,9980,9980,9960,61
|
|
20231031,094000,23465850,9990,9990,9990,9990,1
|
|
20231031,093900,23455860,10000,10000,10000,10000,124
|
|
20231031,093800,22215860,9990,10000,10000,9990,798
|
|
20231031,093700,14239890,10020,10020,10020,10020,5
|
|
20231031,093600,14189790,10020,10020,10020,10020,6
|
|
20231031,093500,14129670,10050,10050,10050,10050,0
|
|
20231031,093400,14129670,10050,10020,10050,10020,23
|
|
20231031,093300,13899150,10050,10040,10050,10030,319
|
|
20231031,093200,10697740,10050,10050,10050,10050,2
|
|
20231031,093100,10677640,10040,10050,10050,10040,33
|
|
20231031,093000,10346200,10050,10050,10050,10050,21
|
|
20231031,092900,10135150,10050,10050,10050,10050,4
|
|
20231031,092800,10094950,10050,10050,10050,10050,0
|
|
20231031,092700,10094950,10050,10060,10060,10050,30
|
|
20231031,092600,9793330,10050,10050,10050,10050,6
|
|
20231031,092500,9733030,10050,10050,10050,10050,0
|
|
20231031,092400,9733030,10050,10050,10050,10050,45
|
|
20231031,092300,9280780,10050,10050,10050,10050,0
|
|
20231031,092200,9280780,10050,10050,10050,10050,4
|
|
20231031,092100,9240580,10050,10050,10050,10050,5
|
|
20231031,092000,9190330,10050,10080,10080,10050,112
|
|
20231031,091900,8061960,10080,10080,10080,10080,116
|
|
20231031,091800,6892680,10100,10100,10100,10100,0
|
|
20231031,091700,6892680,10100,10100,10100,10100,0
|
|
20231031,091600,6892680,10100,10100,10100,10100,0
|
|
20231031,091500,6892680,10100,10100,10100,10100,0
|
|
20231031,091400,6892680,10100,10100,10100,10100,1
|
|
20231031,091300,6882580,10110,10110,10110,10110,0
|
|
20231031,091200,6882580,10110,10110,10110,10110,0
|
|
20231031,091100,6882580,10110,10110,10110,10110,0
|
|
20231031,091000,6882580,10110,10110,10110,10110,0
|
|
20231031,090900,6882580,10110,10110,10110,10110,0
|
|
20231031,090800,6882580,10110,10110,10110,10110,0
|
|
20231031,090700,6882580,10110,10110,10110,10110,0
|
|
20231031,090600,6882580,10110,10110,10110,10110,0
|
|
20231031,090500,6882580,10110,10110,10110,10110,2
|
|
20231031,090400,6862360,10100,10070,10100,10070,227
|
|
20231031,090300,4574810,10090,10090,10090,10090,49
|
|
20231031,090200,4080400,10100,10100,10100,10100,0
|
|
20231031,090100,4080400,10100,10100,10100,10100,0
|
|
20231031,090000,4080400,10100,10100,10100,10100,404
|