660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,195700,402973700,4065,4065,4065,4065,540
|
|
20231031,195600,402973700,4065,4065,4065,4065,0
|
|
20231031,195500,402973700,4065,4065,4065,4065,0
|
|
20231031,195400,402973700,4065,4065,4065,4065,0
|
|
20231031,195300,402973700,4065,4065,4065,4065,0
|
|
20231031,195200,402973700,4065,4065,4065,4065,0
|
|
20231031,195100,402973700,4065,4065,4065,4065,0
|
|
20231031,195000,402973700,4065,4065,4065,4065,0
|
|
20231031,194900,402973700,4065,4065,4065,4065,0
|
|
20231031,194800,402973700,4065,4065,4065,4065,0
|
|
20231031,194700,402973700,4065,4065,4065,4065,0
|
|
20231031,194600,402973700,4065,4065,4065,4065,0
|
|
20231031,194500,402973700,4065,4065,4065,4065,0
|
|
20231031,194400,402973700,4065,4065,4065,4065,0
|
|
20231031,194300,402973700,4065,4065,4065,4065,0
|
|
20231031,194200,402973700,4065,4065,4065,4065,0
|
|
20231031,194100,402973700,4065,4065,4065,4065,0
|
|
20231031,194000,402973700,4065,4065,4065,4065,0
|
|
20231031,193900,402973700,4065,4065,4065,4065,0
|
|
20231031,193800,402973700,4065,4065,4065,4065,0
|
|
20231031,193700,402973700,4065,4065,4065,4065,0
|
|
20231031,193600,402973700,4065,4065,4065,4065,0
|
|
20231031,193500,402973700,4065,4065,4065,4065,0
|
|
20231031,193400,402973700,4065,4065,4065,4065,0
|
|
20231031,193300,402973700,4065,4065,4065,4065,0
|
|
20231031,193200,402973700,4065,4065,4065,4065,0
|
|
20231031,193100,402973700,4065,4065,4065,4065,0
|
|
20231031,193000,402973700,4065,4065,4065,4065,0
|
|
20231031,192900,402973700,4065,4065,4065,4065,0
|
|
20231031,192800,402973700,4065,4065,4065,4065,0
|
|
20231031,192700,402973700,4065,4065,4065,4065,540
|
|
20231031,192600,402973700,4065,4065,4065,4065,0
|
|
20231031,192500,402973700,4065,4065,4065,4065,0
|
|
20231031,192400,402973700,4065,4065,4065,4065,0
|
|
20231031,192300,402973700,4065,4065,4065,4065,0
|
|
20231031,192200,402973700,4065,4065,4065,4065,0
|
|
20231031,192100,402973700,4065,4065,4065,4065,0
|
|
20231031,192000,402973700,4065,4065,4065,4065,0
|
|
20231031,191900,402973700,4065,4065,4065,4065,0
|
|
20231031,191800,402973700,4065,4065,4065,4065,0
|
|
20231031,191700,402973700,4065,4065,4065,4065,0
|
|
20231031,191600,402973700,4065,4065,4065,4065,0
|
|
20231031,191500,402973700,4065,4065,4065,4065,0
|
|
20231031,191400,402973700,4065,4065,4065,4065,0
|
|
20231031,191300,402973700,4065,4065,4065,4065,0
|
|
20231031,191200,402973700,4065,4065,4065,4065,0
|
|
20231031,191100,402973700,4065,4065,4065,4065,0
|
|
20231031,191000,402973700,4065,4065,4065,4065,0
|
|
20231031,190900,402973700,4065,4065,4065,4065,0
|
|
20231031,190800,402973700,4065,4065,4065,4065,0
|
|
20231031,190700,402973700,4065,4065,4065,4065,0
|
|
20231031,190600,402973700,4065,4065,4065,4065,0
|
|
20231031,190500,402973700,4065,4065,4065,4065,0
|
|
20231031,190400,402973700,4065,4065,4065,4065,0
|
|
20231031,190300,402973700,4065,4065,4065,4065,0
|
|
20231031,190200,402973700,4065,4065,4065,4065,0
|
|
20231031,190100,402973700,4065,4065,4065,4065,0
|
|
20231031,190000,402973700,4065,4065,4065,4065,0
|
|
20231031,185900,402973700,4065,4065,4065,4065,0
|
|
20231031,185800,402973700,4065,4065,4065,4065,0
|
|
20231031,185700,402973700,4065,4065,4065,4065,540
|
|
20231031,185600,402973700,4065,4065,4065,4065,0
|
|
20231031,185500,402973700,4065,4065,4065,4065,0
|
|
20231031,185400,402973700,4065,4065,4065,4065,0
|
|
20231031,185300,402973700,4065,4065,4065,4065,0
|
|
20231031,185200,402973700,4065,4065,4065,4065,0
|
|
20231031,185100,402973700,4065,4065,4065,4065,0
|
|
20231031,185000,402973700,4065,4065,4065,4065,0
|
|
20231031,184900,402973700,4065,4065,4065,4065,0
|
|
20231031,184800,402973700,4065,4065,4065,4065,0
|
|
20231031,184700,402973700,4065,4065,4065,4065,0
|
|
20231031,184600,402973700,4065,4065,4065,4065,0
|
|
20231031,184500,402973700,4065,4065,4065,4065,0
|
|
20231031,184400,402973700,4065,4065,4065,4065,0
|
|
20231031,184300,402973700,4065,4065,4065,4065,0
|
|
20231031,184200,402973700,4065,4065,4065,4065,0
|
|
20231031,184100,402973700,4065,4065,4065,4065,0
|
|
20231031,184000,402973700,4065,4065,4065,4065,0
|
|
20231031,183900,402973700,4065,4065,4065,4065,0
|
|
20231031,183800,402973700,4065,4065,4065,4065,0
|
|
20231031,183700,402973700,4065,4065,4065,4065,0
|
|
20231031,183600,402973700,4065,4065,4065,4065,0
|
|
20231031,183500,402973700,4065,4065,4065,4065,0
|
|
20231031,183400,402973700,4065,4065,4065,4065,0
|
|
20231031,183300,402973700,4065,4065,4065,4065,0
|
|
20231031,183200,402973700,4065,4065,4065,4065,0
|
|
20231031,183100,402973700,4065,4065,4065,4065,0
|
|
20231031,183000,402973700,4065,4065,4065,4065,0
|
|
20231031,182900,402973700,4065,4065,4065,4065,0
|
|
20231031,182800,402973700,4065,4065,4065,4065,0
|
|
20231031,182700,402973700,4065,4065,4065,4065,540
|
|
20231031,182600,402973700,4065,4065,4065,4065,0
|
|
20231031,182500,402973700,4065,4065,4065,4065,0
|
|
20231031,182400,402973700,4065,4065,4065,4065,0
|
|
20231031,182300,402973700,4065,4065,4065,4065,0
|
|
20231031,182200,402973700,4065,4065,4065,4065,0
|
|
20231031,182100,402973700,4065,4065,4065,4065,0
|
|
20231031,182000,402973700,4065,4065,4065,4065,0
|
|
20231031,181900,402973700,4065,4065,4065,4065,0
|
|
20231031,181800,402973700,4065,4065,4065,4065,0
|
|
20231031,181700,402973700,4065,4065,4065,4065,0
|
|
20231031,181600,402973700,4065,4065,4065,4065,0
|
|
20231031,181500,402973700,4065,4065,4065,4065,0
|
|
20231031,181400,402973700,4065,4065,4065,4065,0
|
|
20231031,181300,402973700,4065,4065,4065,4065,0
|
|
20231031,181200,402973700,4065,4065,4065,4065,0
|
|
20231031,181100,402973700,4065,4065,4065,4065,0
|
|
20231031,181000,402973700,4065,4065,4065,4065,0
|
|
20231031,180900,402973700,4065,4065,4065,4065,0
|
|
20231031,180800,402973700,4065,4065,4065,4065,0
|
|
20231031,180700,402973700,4065,4065,4065,4065,0
|
|
20231031,180600,402973700,4065,4065,4065,4065,0
|
|
20231031,180500,402973700,4065,4065,4065,4065,0
|
|
20231031,180400,402973700,4065,4065,4065,4065,0
|
|
20231031,180300,402973700,4065,4065,4065,4065,0
|
|
20231031,180200,402973700,4065,4065,4065,4065,0
|
|
20231031,180100,402973700,4065,4065,4065,4065,0
|
|
20231031,180000,402973700,4065,4065,4065,4065,0
|
|
20231031,175900,402973700,4065,4065,4065,4065,0
|
|
20231031,175800,402973700,4065,4065,4065,4065,0
|
|
20231031,175700,402973700,4065,4065,4065,4065,540
|
|
20231031,175600,402973700,4065,4065,4065,4065,0
|
|
20231031,175500,402973700,4065,4065,4065,4065,0
|
|
20231031,175400,402973700,4065,4065,4065,4065,0
|
|
20231031,175300,402973700,4065,4065,4065,4065,0
|
|
20231031,175200,402973700,4065,4065,4065,4065,0
|
|
20231031,175100,402973700,4065,4065,4065,4065,0
|
|
20231031,175000,402973700,4065,4065,4065,4065,0
|
|
20231031,174900,402973700,4065,4065,4065,4065,0
|
|
20231031,174800,402973700,4065,4065,4065,4065,0
|
|
20231031,174700,402973700,4065,4065,4065,4065,0
|
|
20231031,174600,402973700,4065,4065,4065,4065,0
|
|
20231031,174500,402973700,4065,4065,4065,4065,0
|
|
20231031,174400,402973700,4065,4065,4065,4065,0
|
|
20231031,174300,402973700,4065,4065,4065,4065,0
|
|
20231031,174200,402973700,4065,4065,4065,4065,0
|
|
20231031,174100,402973700,4065,4065,4065,4065,0
|
|
20231031,174000,402973700,4065,4065,4065,4065,0
|
|
20231031,173900,402973700,4065,4065,4065,4065,0
|
|
20231031,173800,402973700,4065,4065,4065,4065,0
|
|
20231031,173700,402973700,4065,4065,4065,4065,0
|
|
20231031,173600,402973700,4065,4065,4065,4065,0
|
|
20231031,173500,402973700,4065,4065,4065,4065,0
|
|
20231031,173400,402973700,4065,4065,4065,4065,0
|
|
20231031,173300,402973700,4065,4065,4065,4065,0
|
|
20231031,173200,402973700,4065,4065,4065,4065,0
|
|
20231031,173100,402973700,4065,4065,4065,4065,0
|
|
20231031,173000,402973700,4065,4065,4065,4065,0
|
|
20231031,172900,402973700,4065,4065,4065,4065,0
|
|
20231031,172800,402973700,4065,4065,4065,4065,0
|
|
20231031,172700,402973700,4065,4065,4065,4065,540
|
|
20231031,172600,402973700,4065,4065,4065,4065,0
|
|
20231031,172500,402973700,4065,4065,4065,4065,0
|
|
20231031,172400,402973700,4065,4065,4065,4065,0
|
|
20231031,172300,402973700,4065,4065,4065,4065,0
|
|
20231031,172200,402973700,4065,4065,4065,4065,0
|
|
20231031,172100,402973700,4065,4065,4065,4065,0
|
|
20231031,172000,402973700,4065,4065,4065,4065,0
|
|
20231031,171900,402973700,4065,4065,4065,4065,0
|
|
20231031,171800,402973700,4065,4065,4065,4065,0
|
|
20231031,171700,402973700,4065,4065,4065,4065,0
|
|
20231031,171600,402973700,4065,4065,4065,4065,0
|
|
20231031,171500,402973700,4065,4065,4065,4065,0
|
|
20231031,171400,402973700,4065,4065,4065,4065,0
|
|
20231031,171300,402973700,4065,4065,4065,4065,0
|
|
20231031,171200,402973700,4065,4065,4065,4065,0
|
|
20231031,171100,402973700,4065,4065,4065,4065,0
|
|
20231031,171000,402973700,4065,4065,4065,4065,0
|
|
20231031,170900,402973700,4065,4065,4065,4065,0
|
|
20231031,170800,402973700,4065,4065,4065,4065,0
|
|
20231031,170700,402973700,4065,4065,4065,4065,0
|
|
20231031,170600,402973700,4065,4065,4065,4065,0
|
|
20231031,170500,402973700,4065,4065,4065,4065,0
|
|
20231031,170400,402973700,4065,4065,4065,4065,0
|
|
20231031,170300,402973700,4065,4065,4065,4065,0
|
|
20231031,170200,402973700,4065,4065,4065,4065,0
|
|
20231031,170100,402973700,4065,4065,4065,4065,0
|
|
20231031,170000,402973700,4065,4065,4065,4065,0
|
|
20231031,165900,402973700,4065,4065,4065,4065,0
|
|
20231031,165800,402973700,4065,4065,4065,4065,0
|
|
20231031,165700,402973700,4065,4065,4065,4065,540
|
|
20231031,165600,402973700,4065,4065,4065,4065,0
|
|
20231031,165500,402973700,4065,4065,4065,4065,0
|
|
20231031,165400,402973700,4065,4065,4065,4065,0
|
|
20231031,165300,402973700,4065,4065,4065,4065,0
|
|
20231031,165200,402973700,4065,4065,4065,4065,0
|
|
20231031,165100,402973700,4065,4065,4065,4065,0
|
|
20231031,165000,402973700,4065,4065,4065,4065,0
|
|
20231031,164900,402973700,4065,4065,4065,4065,0
|
|
20231031,164800,402973700,4065,4065,4065,4065,0
|
|
20231031,164700,402973700,4065,4065,4065,4065,0
|
|
20231031,164600,402973700,4065,4065,4065,4065,0
|
|
20231031,164500,402973700,4065,4065,4065,4065,0
|
|
20231031,164400,402973700,4065,4065,4065,4065,0
|
|
20231031,164300,402973700,4065,4065,4065,4065,0
|
|
20231031,164200,402973700,4065,4065,4065,4065,0
|
|
20231031,164100,402973700,4065,4065,4065,4065,0
|
|
20231031,164000,402973700,4065,4065,4065,4065,0
|
|
20231031,163900,402973700,4065,4065,4065,4065,0
|
|
20231031,163800,402973700,4065,4065,4065,4065,0
|
|
20231031,163700,402973700,4065,4065,4065,4065,0
|
|
20231031,163600,402973700,4065,4065,4065,4065,0
|
|
20231031,163500,402973700,4065,4065,4065,4065,0
|
|
20231031,163400,402973700,4065,4065,4065,4065,0
|
|
20231031,163300,402973700,4065,4065,4065,4065,0
|
|
20231031,163200,402973700,4065,4065,4065,4065,0
|
|
20231031,163100,402973700,4065,4065,4065,4065,0
|
|
20231031,163000,402973700,4065,4065,4065,4065,0
|
|
20231031,162900,402973700,4065,4065,4065,4065,0
|
|
20231031,162800,402973700,4065,4065,4065,4065,0
|
|
20231031,162700,402973700,4065,4065,4065,4065,540
|
|
20231031,162600,402973700,4065,4065,4065,4065,0
|
|
20231031,162500,402973700,4065,4065,4065,4065,0
|
|
20231031,162400,402973700,4065,4065,4065,4065,0
|
|
20231031,162300,402973700,4065,4065,4065,4065,0
|
|
20231031,162200,402973700,4065,4065,4065,4065,0
|
|
20231031,162100,402973700,4065,4065,4065,4065,0
|
|
20231031,162000,402973700,4065,4065,4065,4065,0
|
|
20231031,161900,402973700,4065,4065,4065,4065,0
|
|
20231031,161800,402973700,4065,4065,4065,4065,0
|
|
20231031,161700,402973700,4065,4065,4065,4065,0
|
|
20231031,161600,402973700,4065,4065,4065,4065,0
|
|
20231031,161500,402973700,4065,4065,4065,4065,0
|
|
20231031,161400,402973700,4065,4065,4065,4065,0
|
|
20231031,161300,402973700,4065,4065,4065,4065,0
|
|
20231031,161200,402973700,4065,4065,4065,4065,0
|
|
20231031,161100,402973700,4065,4065,4065,4065,0
|
|
20231031,161000,402973700,4065,4065,4065,4065,0
|
|
20231031,160900,402973700,4065,4065,4065,4065,0
|
|
20231031,160800,402973700,4065,4065,4065,4065,0
|
|
20231031,160700,402973700,4065,4065,4065,4065,0
|
|
20231031,160600,402973700,4065,4065,4065,4065,0
|
|
20231031,160500,402973700,4065,4065,4065,4065,0
|
|
20231031,160400,402973700,4065,4065,4065,4065,0
|
|
20231031,160300,402973700,4065,4065,4065,4065,0
|
|
20231031,160200,402973700,4065,4065,4065,4065,0
|
|
20231031,160100,402973700,4065,4065,4065,4065,0
|
|
20231031,160000,402973700,4065,4065,4065,4065,0
|
|
20231031,155900,402973700,4065,4065,4065,4065,0
|
|
20231031,155800,402973700,4065,4065,4065,4065,0
|
|
20231031,155700,402973700,4065,4065,4065,4065,540
|
|
20231031,155600,402973700,4065,4065,4065,4065,0
|
|
20231031,155500,402973700,4065,4065,4065,4065,0
|
|
20231031,155400,402973700,4065,4065,4065,4065,0
|
|
20231031,155300,402973700,4065,4065,4065,4065,0
|
|
20231031,155200,402973700,4065,4065,4065,4065,0
|
|
20231031,155100,402973700,4065,4065,4065,4065,0
|
|
20231031,155000,402973700,4065,4065,4065,4065,0
|
|
20231031,154900,402973700,4065,4065,4065,4065,0
|
|
20231031,154800,402973700,4065,4065,4065,4065,0
|
|
20231031,154700,402973700,4065,4065,4065,4065,0
|
|
20231031,154600,402973700,4065,4065,4065,4065,0
|
|
20231031,154500,402973700,4065,4065,4065,4065,0
|
|
20231031,154400,402973700,4065,4065,4065,4065,0
|
|
20231031,154300,402973700,4065,4065,4065,4065,0
|
|
20231031,154200,402973700,4065,4065,4065,4065,0
|
|
20231031,154100,402973700,4065,4065,4065,4065,0
|
|
20231031,154000,402973700,4065,4065,4065,4065,0
|
|
20231031,153900,402973700,4065,4065,4065,4065,0
|
|
20231031,153800,402973700,4065,4065,4065,4065,0
|
|
20231031,153700,402973700,4065,4065,4065,4065,0
|
|
20231031,153600,402973700,4065,4065,4065,4065,0
|
|
20231031,153500,402973700,4065,4065,4065,4065,0
|
|
20231031,153400,402973700,4065,4065,4065,4065,0
|
|
20231031,153300,402973700,4065,4065,4065,4065,0
|
|
20231031,153200,402973700,4065,4065,4065,4065,0
|
|
20231031,153100,402973700,4065,4065,4065,4065,0
|
|
20231031,153000,402973700,4065,4065,4065,4065,540
|
|
20231031,152900,400778600,4065,4065,4065,4065,0
|
|
20231031,152800,400778600,4065,4065,4065,4065,0
|
|
20231031,152700,400778600,4065,4065,4065,4065,0
|
|
20231031,152600,400778600,4065,4065,4065,4065,0
|
|
20231031,152500,400778600,4065,4065,4065,4065,0
|
|
20231031,152400,400778600,4065,4065,4065,4065,0
|
|
20231031,152300,400778600,4065,4065,4065,4065,0
|
|
20231031,152200,400778600,4065,4065,4065,4065,0
|
|
20231031,152100,400778600,4065,4065,4065,4065,0
|
|
20231031,152000,400778600,4065,4065,4065,4065,0
|
|
20231031,151900,400778600,4065,4065,4065,4050,20
|
|
20231031,151800,400697555,4065,4065,4065,4065,8
|
|
20231031,151700,400665035,4045,4045,4045,4045,456
|
|
20231031,151600,398820515,4050,4050,4050,4050,0
|
|
20231031,151500,398820515,4050,4050,4050,4050,0
|
|
20231031,151400,398820515,4050,4055,4055,4050,25
|
|
20231031,151300,398719250,4050,4050,4050,4050,2
|
|
20231031,151200,398711150,4055,4050,4055,4050,326
|
|
20231031,151100,397390720,4055,4055,4055,4050,283
|
|
20231031,151000,396243205,4060,4060,4060,4060,30
|
|
20231031,150900,396121405,4060,4060,4060,4060,600
|
|
20231031,150800,393685405,4060,4060,4060,4060,0
|
|
20231031,150700,393685405,4060,4060,4060,4060,0
|
|
20231031,150600,393685405,4060,4060,4060,4060,20
|
|
20231031,150500,393604205,4055,4055,4055,4055,450
|
|
20231031,150400,391779455,4060,4060,4060,4060,0
|
|
20231031,150300,391779455,4060,4060,4060,4060,0
|
|
20231031,150200,391779455,4060,4065,4065,4060,3
|
|
20231031,150100,391767265,4065,4065,4065,4065,0
|
|
20231031,150000,391767265,4065,4065,4065,4065,607
|
|
20231031,145900,389299810,4070,4070,4070,4070,1
|
|
20231031,145800,389295740,4070,4070,4070,4070,42
|
|
20231031,145700,389124800,4070,4070,4070,4070,300
|
|
20231031,145600,387903800,4070,4070,4070,4070,0
|
|
20231031,145500,387903800,4070,4070,4070,4070,0
|
|
20231031,145400,387903800,4070,4070,4070,4070,1
|
|
20231031,145300,387899730,4060,4060,4060,4060,2
|
|
20231031,145200,387891610,4060,4070,4070,4060,149
|
|
20231031,145100,387286660,4060,4060,4060,4060,2
|
|
20231031,145000,387278540,4065,4050,4070,4050,166
|
|
20231031,144900,386603970,4050,4050,4050,4050,0
|
|
20231031,144800,386603970,4050,4045,4050,4045,414
|
|
20231031,144700,384929085,4050,4050,4050,4050,16
|
|
20231031,144600,384864285,4050,4050,4050,4050,0
|
|
20231031,144500,384864285,4050,4050,4050,4050,461
|
|
20231031,144400,382997235,4055,4055,4055,4055,0
|
|
20231031,144300,382997235,4055,4055,4055,4055,150
|
|
20231031,144200,382388985,4060,4060,4060,4060,1
|
|
20231031,144100,382384925,4045,4045,4045,4045,300
|
|
20231031,144000,381171425,4050,4050,4050,4050,0
|
|
20231031,143900,381171425,4050,4040,4050,4040,101
|
|
20231031,143800,380763375,4040,4040,4040,4040,422
|
|
20231031,143700,379058495,4040,4040,4040,4040,150
|
|
20231031,143600,378452495,4040,4040,4040,4040,1
|
|
20231031,143500,378448455,4040,4040,4040,4040,1
|
|
20231031,143400,378444415,4035,4035,4035,4035,30
|
|
20231031,143300,378323365,4040,4040,4040,4040,0
|
|
20231031,143200,378323365,4040,4040,4040,4040,0
|
|
20231031,143100,378323365,4040,4040,4040,4040,0
|
|
20231031,143000,378323365,4040,4040,4040,4040,0
|
|
20231031,142900,378323365,4040,4040,4040,4040,166
|
|
20231031,142800,377652725,4035,4035,4035,4035,163
|
|
20231031,142700,376995020,4035,4035,4035,4035,80
|
|
20231031,142600,376672220,4035,4040,4040,4035,2019
|
|
20231031,142500,368515960,4045,4045,4045,4045,148
|
|
20231031,142400,367917300,4045,4045,4045,4045,0
|
|
20231031,142300,367917300,4045,4045,4045,4045,102
|
|
20231031,142200,367504710,4050,4045,4050,4045,165
|
|
20231031,142100,366837275,4040,4045,4045,4040,154
|
|
20231031,142000,366214940,4045,4050,4050,4045,2329
|
|
20231031,141900,356785730,4055,4055,4055,4055,0
|
|
20231031,141800,356785730,4055,4055,4060,4055,235
|
|
20231031,141700,355832800,4055,4055,4055,4055,0
|
|
20231031,141600,355832800,4055,4055,4055,4055,2
|
|
20231031,141500,355824690,4055,4055,4055,4055,0
|
|
20231031,141400,355824690,4055,4055,4055,4055,1501
|
|
20231031,141300,349738135,4060,4060,4060,4060,0
|
|
20231031,141200,349738135,4060,4060,4060,4060,0
|
|
20231031,141100,349738135,4060,4060,4060,4060,0
|
|
20231031,141000,349738135,4060,4060,4060,4060,0
|
|
20231031,140900,349738135,4060,4060,4060,4060,0
|
|
20231031,140800,349738135,4060,4055,4060,4055,6
|
|
20231031,140700,349713800,4060,4060,4060,4060,0
|
|
20231031,140600,349713800,4060,4060,4060,4055,154
|
|
20231031,140500,349089310,4050,4055,4055,4050,3011
|
|
20231031,140400,336888720,4060,4060,4060,4060,0
|
|
20231031,140300,336888720,4060,4060,4060,4060,1
|
|
20231031,140200,336884660,4060,4060,4060,4060,600
|
|
20231031,140100,334448660,4065,4065,4065,4065,0
|
|
20231031,140000,334448660,4065,4065,4065,4065,0
|
|
20231031,135900,334448660,4065,4065,4065,4065,45
|
|
20231031,135800,334265735,4060,4060,4060,4060,0
|
|
20231031,135700,334265735,4060,4060,4060,4060,190
|
|
20231031,135600,333494335,4060,4060,4060,4060,0
|
|
20231031,135500,333494335,4060,4055,4060,4055,1475
|
|
20231031,135400,327511960,4060,4060,4060,4060,760
|
|
20231031,135300,324426360,4065,4065,4065,4065,0
|
|
20231031,135200,324426360,4065,4065,4065,4065,0
|
|
20231031,135100,324426360,4065,4065,4065,4065,0
|
|
20231031,135000,324426360,4065,4060,4070,4055,512
|
|
20231031,134900,322345310,4065,4065,4065,4060,103
|
|
20231031,134800,321926830,4065,4070,4070,4060,1618
|
|
20231031,134700,315353510,4070,4070,4075,4070,174
|
|
20231031,134600,314645325,4070,4070,4070,4070,60
|
|
20231031,134500,314401125,4070,4070,4070,4070,0
|
|
20231031,134400,314401125,4070,4065,4070,4065,454
|
|
20231031,134300,312555605,4070,4070,4070,4070,234
|
|
20231031,134200,311603225,4075,4070,4075,4070,68
|
|
20231031,134100,311326460,4070,4070,4070,4070,0
|
|
20231031,134000,311326460,4070,4070,4070,4070,1
|
|
20231031,133900,311322390,4075,4070,4075,4070,14
|
|
20231031,133800,311265400,4060,4060,4060,4060,0
|
|
20231031,133700,311265400,4060,4065,4065,4060,500
|
|
20231031,133600,309234470,4080,4080,4080,4080,0
|
|
20231031,133500,309234470,4080,4080,4080,4080,0
|
|
20231031,133400,309234470,4080,4080,4080,4080,0
|
|
20231031,133300,309234470,4080,4080,4080,4080,0
|
|
20231031,133200,309234470,4080,4080,4080,4080,0
|
|
20231031,133100,309234470,4080,4080,4080,4080,0
|
|
20231031,133000,309234470,4080,4080,4080,4080,0
|
|
20231031,132900,309234470,4080,4080,4080,4080,0
|
|
20231031,132800,309234470,4080,4080,4080,4080,0
|
|
20231031,132700,309234470,4080,4080,4080,4080,0
|
|
20231031,132600,309234470,4080,4080,4080,4080,0
|
|
20231031,132500,309234470,4080,4080,4080,4080,0
|
|
20231031,132400,309234470,4080,4080,4080,4080,0
|
|
20231031,132300,309234470,4080,4075,4080,4075,12
|
|
20231031,132200,309185565,4065,4065,4065,4065,0
|
|
20231031,132100,309185565,4065,4070,4070,4065,1357
|
|
20231031,132000,303667235,4080,4070,4080,4070,225
|
|
20231031,131900,302751475,4080,4080,4080,4080,0
|
|
20231031,131800,302751475,4080,4080,4080,4080,20
|
|
20231031,131700,302669875,4080,4080,4080,4080,0
|
|
20231031,131600,302669875,4080,4080,4080,4080,0
|
|
20231031,131500,302669875,4080,4080,4080,4080,0
|
|
20231031,131400,302669875,4080,4080,4080,4080,0
|
|
20231031,131300,302669875,4080,4080,4080,4080,0
|
|
20231031,131200,302669875,4080,4080,4080,4080,0
|
|
20231031,131100,302669875,4080,4080,4080,4080,0
|
|
20231031,131000,302669875,4080,4075,4080,4070,51
|
|
20231031,130900,302462075,4075,4080,4080,4075,25
|
|
20231031,130800,302360080,4085,4080,4085,4080,8
|
|
20231031,130700,302327435,4080,4080,4080,4080,3
|
|
20231031,130600,302315195,4085,4080,4085,4080,11
|
|
20231031,130500,302270310,4080,4080,4080,4080,0
|
|
20231031,130400,302270310,4080,4080,4080,4075,3
|
|
20231031,130300,302258075,4075,4070,4075,4070,108
|
|
20231031,130200,301818020,4075,4075,4075,4075,0
|
|
20231031,130100,301818020,4075,4070,4075,4070,149
|
|
20231031,130000,301211580,4070,4070,4070,4070,0
|
|
20231031,125900,301211580,4070,4070,4070,4070,0
|
|
20231031,125800,301211580,4070,4070,4070,4070,0
|
|
20231031,125700,301211580,4070,4070,4070,4070,0
|
|
20231031,125600,301211580,4070,4070,4070,4070,0
|
|
20231031,125500,301211580,4070,4070,4070,4070,0
|
|
20231031,125400,301211580,4070,4070,4070,4070,43
|
|
20231031,125300,301036570,4070,4070,4070,4070,0
|
|
20231031,125200,301036570,4070,4070,4070,4070,0
|
|
20231031,125100,301036570,4070,4070,4070,4070,0
|
|
20231031,125000,301036570,4070,4070,4070,4070,0
|
|
20231031,124900,301036570,4070,4070,4070,4070,0
|
|
20231031,124800,301036570,4070,4070,4070,4070,178
|
|
20231031,124700,300312110,4080,4080,4080,4080,0
|
|
20231031,124600,300312110,4080,4080,4080,4080,0
|
|
20231031,124500,300312110,4080,4080,4080,4080,8
|
|
20231031,124400,300279470,4080,4080,4080,4080,0
|
|
20231031,124300,300279470,4080,4080,4080,4080,0
|
|
20231031,124200,300279470,4080,4080,4080,4080,1
|
|
20231031,124100,300275390,4070,4070,4070,4070,0
|
|
20231031,124000,300275390,4070,4070,4070,4070,354
|
|
20231031,123900,298834610,4070,4070,4070,4070,0
|
|
20231031,123800,298834610,4070,4070,4070,4070,36
|
|
20231031,123700,298688090,4070,4070,4070,4070,18
|
|
20231031,123600,298614830,4070,4070,4070,4070,300
|
|
20231031,123500,297393830,4070,4075,4075,4070,231
|
|
20231031,123400,296453650,4080,4080,4080,4080,0
|
|
20231031,123300,296453650,4080,4080,4080,4080,0
|
|
20231031,123200,296453650,4080,4080,4080,4080,0
|
|
20231031,123100,296453650,4080,4080,4080,4080,20
|
|
20231031,123000,296372050,4080,4080,4080,4080,0
|
|
20231031,122900,296372050,4080,4080,4080,4080,1
|
|
20231031,122800,296367970,4070,4070,4070,4070,0
|
|
20231031,122700,296367970,4070,4070,4070,4070,0
|
|
20231031,122600,296367970,4070,4070,4070,4070,0
|
|
20231031,122500,296367970,4070,4070,4070,4070,250
|
|
20231031,122400,295350470,4070,4070,4070,4070,0
|
|
20231031,122300,295350470,4070,4075,4075,4070,50
|
|
20231031,122200,295146820,4075,4080,4080,4075,920
|
|
20231031,122100,291396010,4085,4085,4085,4085,0
|
|
20231031,122000,291396010,4085,4085,4085,4085,0
|
|
20231031,121900,291396010,4085,4085,4085,4085,0
|
|
20231031,121800,291396010,4085,4080,4085,4080,91
|
|
20231031,121700,291024725,4080,4080,4080,4080,0
|
|
20231031,121600,291024725,4080,4080,4080,4080,0
|
|
20231031,121500,291024725,4080,4085,4085,4080,26
|
|
20231031,121400,290918640,4090,4085,4090,4085,374
|
|
20231031,121300,289390845,4085,4085,4085,4085,0
|
|
20231031,121200,289390845,4085,4085,4085,4085,0
|
|
20231031,121100,289390845,4085,4080,4085,4080,341
|
|
20231031,121000,287999560,4090,4090,4090,4090,0
|
|
20231031,120900,287999560,4090,4080,4090,4080,201
|
|
20231031,120800,287179470,4090,4080,4090,4080,16
|
|
20231031,120700,287114180,4085,4085,4085,4085,131
|
|
20231031,120600,286579045,4090,4090,4090,4090,0
|
|
20231031,120500,286579045,4090,4090,4090,4090,0
|
|
20231031,120400,286579045,4090,4085,4090,4085,70
|
|
20231031,120300,286293090,4085,4085,4085,4085,20
|
|
20231031,120200,286211390,4085,4085,4085,4085,439
|
|
20231031,120100,284418075,4090,4090,4090,4090,1
|
|
20231031,120000,284413985,4085,4085,4085,4085,0
|
|
20231031,115900,284413985,4085,4085,4085,4085,196
|
|
20231031,115800,283613325,4080,4080,4080,4080,0
|
|
20231031,115700,283613325,4080,4080,4080,4075,475
|
|
20231031,115600,281675445,4075,4070,4075,4070,40
|
|
20231031,115500,281512450,4075,4075,4075,4075,285
|
|
20231031,115400,280351075,4075,4075,4075,4075,366
|
|
20231031,115300,278859625,4075,4075,4075,4075,6
|
|
20231031,115200,278835175,4070,4070,4070,4070,47
|
|
20231031,115100,278643885,4075,4075,4075,4075,0
|
|
20231031,115000,278643885,4075,4075,4075,4075,0
|
|
20231031,114900,278643885,4075,4075,4075,4075,0
|
|
20231031,114800,278643885,4075,4075,4075,4075,0
|
|
20231031,114700,278643885,4075,4075,4075,4075,1
|
|
20231031,114600,278639810,4075,4075,4075,4075,425
|
|
20231031,114500,276907935,4080,4080,4080,4080,3549
|
|
20231031,114400,262428015,4085,4085,4085,4085,0
|
|
20231031,114300,262428015,4085,4085,4085,4085,0
|
|
20231031,114200,262428015,4085,4085,4085,4085,0
|
|
20231031,114100,262428015,4085,4085,4085,4085,0
|
|
20231031,114000,262428015,4085,4085,4085,4085,0
|
|
20231031,113900,262428015,4085,4085,4085,4085,0
|
|
20231031,113800,262428015,4085,4085,4085,4085,2
|
|
20231031,113700,262419845,4085,4085,4085,4085,0
|
|
20231031,113600,262419845,4085,4085,4085,4085,0
|
|
20231031,113500,262419845,4085,4085,4085,4085,0
|
|
20231031,113400,262419845,4085,4085,4085,4085,0
|
|
20231031,113300,262419845,4085,4085,4085,4085,0
|
|
20231031,113200,262419845,4085,4085,4085,4085,0
|
|
20231031,113100,262419845,4085,4085,4085,4085,1
|
|
20231031,113000,262415760,4085,4085,4085,4085,1
|
|
20231031,112900,262411675,4085,4085,4085,4085,150
|
|
20231031,112800,261798925,4090,4090,4090,4090,0
|
|
20231031,112700,261798925,4090,4090,4090,4090,1
|
|
20231031,112600,261794835,4085,4085,4085,4085,617
|
|
20231031,112500,259274390,4090,4090,4090,4090,43
|
|
20231031,112400,259098520,4090,4095,4095,4090,750
|
|
20231031,112300,256029470,4100,4100,4100,4100,30
|
|
20231031,112200,255906470,4100,4100,4100,4100,2
|
|
20231031,112100,255898270,4105,4105,4105,4105,1
|
|
20231031,112000,255894165,4095,4095,4095,4095,160
|
|
20231031,111900,255238965,4095,4095,4095,4095,10
|
|
20231031,111800,255198015,4105,4105,4110,4105,152
|
|
20231031,111700,254574050,4100,4100,4100,4100,1497
|
|
20231031,111600,248436350,4100,4105,4105,4100,3472
|
|
20231031,111500,234199085,4105,4105,4105,4105,20
|
|
20231031,111400,234116985,4105,4105,4105,4105,110
|
|
20231031,111300,233665435,4105,4105,4105,4105,22
|
|
20231031,111200,233575125,4105,4105,4105,4105,31
|
|
20231031,111100,233447870,4110,4110,4110,4110,1
|
|
20231031,111000,233443760,4105,4105,4105,4105,0
|
|
20231031,110900,233443760,4105,4105,4105,4105,0
|
|
20231031,110800,233443760,4105,4105,4105,4105,0
|
|
20231031,110700,233443760,4105,4105,4105,4105,13
|
|
20231031,110600,233390395,4110,4110,4110,4110,0
|
|
20231031,110500,233390395,4110,4110,4110,4110,0
|
|
20231031,110400,233390395,4110,4110,4110,4110,0
|
|
20231031,110300,233390395,4110,4110,4110,4110,0
|
|
20231031,110200,233390395,4110,4110,4110,4110,0
|
|
20231031,110100,233390395,4110,4110,4110,4105,211
|
|
20231031,110000,232523190,4110,4105,4110,4100,365
|
|
20231031,105900,231025845,4105,4105,4105,4105,205
|
|
20231031,105800,230184320,4110,4110,4110,4110,302
|
|
20231031,105700,228943100,4115,4115,4115,4115,150
|
|
20231031,105600,228325850,4120,4120,4120,4120,0
|
|
20231031,105500,228325850,4120,4120,4120,4120,0
|
|
20231031,105400,228325850,4120,4110,4120,4110,916
|
|
20231031,105300,224559720,4110,4110,4110,4110,11
|
|
20231031,105200,224514510,4105,4105,4105,4105,529
|
|
20231031,105100,222342965,4100,4095,4100,4095,953
|
|
20231031,105000,218438150,4095,4095,4095,4095,0
|
|
20231031,104900,218438150,4095,4095,4095,4095,40
|
|
20231031,104800,218274350,4095,4090,4095,4090,893
|
|
20231031,104700,214621830,4090,4090,4090,4090,303
|
|
20231031,104600,213382560,4090,4090,4090,4090,0
|
|
20231031,104500,213382560,4090,4090,4090,4090,0
|
|
20231031,104400,213382560,4090,4090,4090,4090,0
|
|
20231031,104300,213382560,4090,4090,4090,4090,2
|
|
20231031,104200,213374380,4085,4085,4085,4085,0
|
|
20231031,104100,213374380,4085,4085,4085,4085,0
|
|
20231031,104000,213374380,4085,4085,4085,4085,0
|
|
20231031,103900,213374380,4085,4085,4085,4085,470
|
|
20231031,103800,211454430,4090,4085,4090,4085,21
|
|
20231031,103700,211368590,4085,4085,4085,4085,30
|
|
20231031,103600,211246040,4090,4090,4090,4090,5
|
|
20231031,103500,211225590,4090,4090,4090,4090,0
|
|
20231031,103400,211225590,4090,4090,4090,4090,10
|
|
20231031,103300,211184690,4085,4085,4085,4085,22
|
|
20231031,103200,211094820,4085,4085,4085,4085,0
|
|
20231031,103100,211094820,4085,4085,4085,4085,0
|
|
20231031,103000,211094820,4085,4080,4090,4080,163
|
|
20231031,102900,210428930,4075,4080,4085,4075,136
|
|
20231031,102800,209874440,4080,4075,4080,4075,6
|
|
20231031,102700,209849985,4075,4075,4075,4075,0
|
|
20231031,102600,209849985,4075,4075,4075,4075,0
|
|
20231031,102500,209849985,4075,4075,4075,4075,40
|
|
20231031,102400,209686985,4075,4080,4080,4075,5
|
|
20231031,102300,209666605,4080,4075,4080,4075,24
|
|
20231031,102200,209568725,4075,4075,4075,4075,150
|
|
20231031,102100,208957475,4075,4075,4075,4075,0
|
|
20231031,102000,208957475,4075,4075,4075,4075,194
|
|
20231031,101900,208166925,4070,4075,4075,4070,1864
|
|
20231031,101800,200571790,4075,4075,4075,4075,76
|
|
20231031,101700,200262090,4080,4080,4080,4080,152
|
|
20231031,101600,199641930,4085,4080,4085,4080,244
|
|
20231031,101500,198646405,4085,4085,4085,4085,138
|
|
20231031,101400,198082675,4085,4080,4085,4080,601
|
|
20231031,101300,195630590,4080,4085,4085,4080,720
|
|
20231031,101200,192691230,4085,4090,4090,4085,1043
|
|
20231031,101100,188430360,4090,4090,4090,4090,516
|
|
20231031,101000,186319920,4095,4095,4095,4095,32
|
|
20231031,100900,186188880,4095,4095,4095,4095,408
|
|
20231031,100800,184518120,4095,4095,4095,4095,1
|
|
20231031,100700,184514025,4095,4090,4095,4090,101
|
|
20231031,100600,184100435,4095,4095,4095,4095,42
|
|
20231031,100500,183928445,4095,4095,4095,4095,100
|
|
20231031,100400,183518945,4095,4095,4100,4095,1024
|
|
20231031,100300,179325660,4090,4095,4095,4090,581
|
|
20231031,100200,176946870,4095,4095,4095,4095,627
|
|
20231031,100100,174379305,4100,4100,4100,4100,123
|
|
20231031,100000,173875005,4100,4100,4100,4100,0
|
|
20231031,095900,173875005,4100,4100,4100,4100,50
|
|
20231031,095800,173670005,4100,4100,4100,4100,762
|
|
20231031,095700,170545805,4100,4100,4100,4100,2
|
|
20231031,095600,170537605,4095,4095,4095,4095,0
|
|
20231031,095500,170537605,4095,4090,4095,4090,306
|
|
20231031,095400,169284890,4090,4090,4090,4090,0
|
|
20231031,095300,169284890,4090,4090,4090,4090,60
|
|
20231031,095200,169039490,4090,4095,4095,4090,657
|
|
20231031,095100,166351670,4095,4095,4095,4095,67
|
|
20231031,095000,166077305,4095,4095,4100,4095,95
|
|
20231031,094900,165687980,4100,4100,4100,4100,0
|
|
20231031,094800,165687980,4100,4100,4100,4100,1
|
|
20231031,094700,165683880,4090,4090,4090,4090,1000
|
|
20231031,094600,161593880,4095,4095,4095,4095,600
|
|
20231031,094500,159136880,4100,4100,4100,4100,0
|
|
20231031,094400,159136880,4100,4095,4100,4095,492
|
|
20231031,094300,157119690,4100,4100,4100,4100,248
|
|
20231031,094200,156102890,4100,4100,4110,4100,50
|
|
20231031,094100,155897860,4100,4105,4105,4100,16
|
|
20231031,094000,155832210,4105,4105,4105,4105,98
|
|
20231031,093900,155429920,4105,4105,4105,4105,28
|
|
20231031,093800,155314980,4100,4105,4105,4100,301
|
|
20231031,093700,154079380,4110,4110,4110,4110,300
|
|
20231031,093600,152846380,4115,4115,4115,4115,0
|
|
20231031,093500,152846380,4115,4115,4115,4115,0
|
|
20231031,093400,152846380,4115,4115,4115,4115,121
|
|
20231031,093300,152348465,4115,4105,4120,4105,586
|
|
20231031,093200,149935865,4095,4100,4115,4095,6933
|
|
20231031,093100,121508755,4100,4095,4100,4095,2096
|
|
20231031,093000,112915160,4090,4095,4095,4090,6
|
|
20231031,092900,112890595,4095,4095,4095,4090,354
|
|
20231031,092800,111441730,4095,4110,4110,4095,1778
|
|
20231031,092700,104149920,4110,4105,4110,4105,2
|
|
20231031,092600,104141705,4105,4120,4120,4105,1029
|
|
20231031,092500,99905445,4120,4105,4120,4105,1059
|
|
20231031,092400,95546605,4110,4095,4110,4095,574
|
|
20231031,092300,93193080,4095,4105,4105,4095,331
|
|
20231031,092200,91837575,4105,4090,4105,4090,1160
|
|
20231031,092100,87078510,4085,4080,4085,4080,5824
|
|
20231031,092000,63313980,4080,4080,4080,4080,360
|
|
20231031,091900,61845180,4080,4080,4080,4080,30
|
|
20231031,091800,61722780,4075,4070,4075,4070,45
|
|
20231031,091700,61539455,4070,4070,4070,4070,1
|
|
20231031,091600,61535385,4070,4070,4070,4070,93
|
|
20231031,091500,61156875,4065,4065,4065,4065,50
|
|
20231031,091400,60953625,4065,4075,4075,4060,220
|
|
20231031,091300,60059285,4070,4090,4090,4070,1946
|
|
20231031,091200,52117085,4090,4090,4090,4085,70
|
|
20231031,091100,51830790,4090,4090,4090,4090,98
|
|
20231031,091000,51429970,4090,4095,4095,4090,83
|
|
20231031,090900,51090090,4085,4085,4095,4085,1861
|
|
20231031,090800,43472295,4090,4085,4090,4085,207
|
|
20231031,090700,42625670,4085,4085,4085,4085,842
|
|
20231031,090600,39186100,4085,4085,4085,4085,0
|
|
20231031,090500,39186100,4085,4105,4120,4085,4722
|
|
20231031,090400,19857835,4095,4085,4100,4085,772
|
|
20231031,090300,16694155,4085,4080,4085,4080,9
|
|
20231031,090200,16657395,4080,4080,4080,4080,0
|
|
20231031,090100,16657395,4080,4095,4100,4080,1352
|
|
20231031,090000,11115985,4100,4100,4100,4090,2094
|