580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,183700,225522500,18910,18910,18910,18910,136
|
|
20231031,183600,225522500,18910,18910,18910,18910,0
|
|
20231031,183500,225522500,18910,18910,18910,18910,0
|
|
20231031,183400,225522500,18910,18910,18910,18910,0
|
|
20231031,183300,225522500,18910,18910,18910,18910,0
|
|
20231031,183200,225522500,18910,18910,18910,18910,0
|
|
20231031,183100,225522500,18910,18910,18910,18910,0
|
|
20231031,183000,225522500,18910,18910,18910,18910,0
|
|
20231031,182900,225522500,18910,18910,18910,18910,0
|
|
20231031,182800,225522500,18910,18910,18910,18910,0
|
|
20231031,182700,225522500,18910,18910,18910,18910,0
|
|
20231031,182600,225522500,18910,18910,18910,18910,0
|
|
20231031,182500,225522500,18910,18910,18910,18910,0
|
|
20231031,182400,225522500,18910,18910,18910,18910,0
|
|
20231031,182300,225522500,18910,18910,18910,18910,0
|
|
20231031,182200,225522500,18910,18910,18910,18910,0
|
|
20231031,182100,225522500,18910,18910,18910,18910,0
|
|
20231031,182000,225522500,18910,18910,18910,18910,0
|
|
20231031,181900,225522500,18910,18910,18910,18910,0
|
|
20231031,181800,225522500,18910,18910,18910,18910,0
|
|
20231031,181700,225522500,18910,18910,18910,18910,0
|
|
20231031,181600,225522500,18910,18910,18910,18910,0
|
|
20231031,181500,225522500,18910,18910,18910,18910,0
|
|
20231031,181400,225522500,18910,18910,18910,18910,0
|
|
20231031,181300,225522500,18910,18910,18910,18910,0
|
|
20231031,181200,225522500,18910,18910,18910,18910,0
|
|
20231031,181100,225522500,18910,18910,18910,18910,0
|
|
20231031,181000,225522500,18910,18910,18910,18910,0
|
|
20231031,180900,225522500,18910,18910,18910,18910,0
|
|
20231031,180800,225522500,18910,18910,18910,18910,0
|
|
20231031,180700,225522500,18910,18910,18910,18910,136
|
|
20231031,180600,225522500,18910,18910,18910,18910,0
|
|
20231031,180500,225522500,18910,18910,18910,18910,0
|
|
20231031,180400,225522500,18910,18910,18910,18910,0
|
|
20231031,180300,225522500,18910,18910,18910,18910,0
|
|
20231031,180200,225522500,18910,18910,18910,18910,0
|
|
20231031,180100,225522500,18910,18910,18910,18910,0
|
|
20231031,180000,225522500,18910,18910,18910,18910,0
|
|
20231031,175900,225522500,18910,18910,18910,18910,0
|
|
20231031,175800,225522500,18910,18910,18910,18910,0
|
|
20231031,175700,225522500,18910,18910,18910,18910,0
|
|
20231031,175600,225522500,18910,18910,18910,18910,0
|
|
20231031,175500,225522500,18910,18910,18910,18910,0
|
|
20231031,175400,225522500,18910,18910,18910,18910,0
|
|
20231031,175300,225522500,18910,18910,18910,18910,0
|
|
20231031,175200,225522500,18910,18910,18910,18910,0
|
|
20231031,175100,225522500,18910,18910,18910,18910,0
|
|
20231031,175000,225522500,18910,18910,18910,18910,0
|
|
20231031,174900,225522500,18910,18910,18910,18910,0
|
|
20231031,174800,225522500,18910,18910,18910,18910,0
|
|
20231031,174700,225522500,18910,18910,18910,18910,0
|
|
20231031,174600,225522500,18910,18910,18910,18910,0
|
|
20231031,174500,225522500,18910,18910,18910,18910,0
|
|
20231031,174400,225522500,18910,18910,18910,18910,0
|
|
20231031,174300,225522500,18910,18910,18910,18910,0
|
|
20231031,174200,225522500,18910,18910,18910,18910,0
|
|
20231031,174100,225522500,18910,18910,18910,18910,0
|
|
20231031,174000,225522500,18910,18910,18910,18910,0
|
|
20231031,173900,225522500,18910,18910,18910,18910,0
|
|
20231031,173800,225522500,18910,18910,18910,18910,0
|
|
20231031,173700,225522500,18910,18910,18910,18910,136
|
|
20231031,173600,225522500,18910,18910,18910,18910,0
|
|
20231031,173500,225522500,18910,18910,18910,18910,0
|
|
20231031,173400,225522500,18910,18910,18910,18910,0
|
|
20231031,173300,225522500,18910,18910,18910,18910,0
|
|
20231031,173200,225522500,18910,18910,18910,18910,0
|
|
20231031,173100,225522500,18910,18910,18910,18910,0
|
|
20231031,173000,225522500,18910,18910,18910,18910,0
|
|
20231031,172900,225522500,18910,18910,18910,18910,0
|
|
20231031,172800,225522500,18910,18910,18910,18910,0
|
|
20231031,172700,225522500,18910,18910,18910,18910,0
|
|
20231031,172600,225522500,18910,18910,18910,18910,0
|
|
20231031,172500,225522500,18910,18910,18910,18910,0
|
|
20231031,172400,225522500,18910,18910,18910,18910,0
|
|
20231031,172300,225522500,18910,18910,18910,18910,0
|
|
20231031,172200,225522500,18910,18910,18910,18910,0
|
|
20231031,172100,225522500,18910,18910,18910,18910,0
|
|
20231031,172000,225522500,18910,18910,18910,18910,0
|
|
20231031,171900,225522500,18910,18910,18910,18910,0
|
|
20231031,171800,225522500,18910,18910,18910,18910,0
|
|
20231031,171700,225522500,18910,18910,18910,18910,0
|
|
20231031,171600,225522500,18910,18910,18910,18910,0
|
|
20231031,171500,225522500,18910,18910,18910,18910,0
|
|
20231031,171400,225522500,18910,18910,18910,18910,0
|
|
20231031,171300,225522500,18910,18910,18910,18910,0
|
|
20231031,171200,225522500,18910,18910,18910,18910,0
|
|
20231031,171100,225522500,18910,18910,18910,18910,0
|
|
20231031,171000,225522500,18910,18910,18910,18910,0
|
|
20231031,170900,225522500,18910,18910,18910,18910,0
|
|
20231031,170800,225522500,18910,18910,18910,18910,0
|
|
20231031,170700,225522500,18910,18910,18910,18910,136
|
|
20231031,170600,225522500,18910,18910,18910,18910,0
|
|
20231031,170500,225522500,18910,18910,18910,18910,0
|
|
20231031,170400,225522500,18910,18910,18910,18910,0
|
|
20231031,170300,225522500,18910,18910,18910,18910,0
|
|
20231031,170200,225522500,18910,18910,18910,18910,0
|
|
20231031,170100,225522500,18910,18910,18910,18910,0
|
|
20231031,170000,225522500,18910,18910,18910,18910,0
|
|
20231031,165900,225522500,18910,18910,18910,18910,0
|
|
20231031,165800,225522500,18910,18910,18910,18910,0
|
|
20231031,165700,225522500,18910,18910,18910,18910,0
|
|
20231031,165600,225522500,18910,18910,18910,18910,0
|
|
20231031,165500,225522500,18910,18910,18910,18910,0
|
|
20231031,165400,225522500,18910,18910,18910,18910,0
|
|
20231031,165300,225522500,18910,18910,18910,18910,0
|
|
20231031,165200,225522500,18910,18910,18910,18910,0
|
|
20231031,165100,225522500,18910,18910,18910,18910,0
|
|
20231031,165000,225522500,18910,18910,18910,18910,0
|
|
20231031,164900,225522500,18910,18910,18910,18910,0
|
|
20231031,164800,225522500,18910,18910,18910,18910,0
|
|
20231031,164700,225522500,18910,18910,18910,18910,0
|
|
20231031,164600,225522500,18910,18910,18910,18910,0
|
|
20231031,164500,225522500,18910,18910,18910,18910,0
|
|
20231031,164400,225522500,18910,18910,18910,18910,0
|
|
20231031,164300,225522500,18910,18910,18910,18910,0
|
|
20231031,164200,225522500,18910,18910,18910,18910,0
|
|
20231031,164100,225522500,18910,18910,18910,18910,0
|
|
20231031,164000,225522500,18910,18910,18910,18910,0
|
|
20231031,163900,225522500,18910,18910,18910,18910,0
|
|
20231031,163800,225522500,18910,18910,18910,18910,0
|
|
20231031,163700,225522500,18910,18910,18910,18910,136
|
|
20231031,163600,225522500,18910,18910,18910,18910,0
|
|
20231031,163500,225522500,18910,18910,18910,18910,0
|
|
20231031,163400,225522500,18910,18910,18910,18910,0
|
|
20231031,163300,225522500,18910,18910,18910,18910,0
|
|
20231031,163200,225522500,18910,18910,18910,18910,0
|
|
20231031,163100,225522500,18910,18910,18910,18910,0
|
|
20231031,163000,225522500,18910,18910,18910,18910,0
|
|
20231031,162900,225522500,18910,18910,18910,18910,0
|
|
20231031,162800,225522500,18910,18910,18910,18910,0
|
|
20231031,162700,225522500,18910,18910,18910,18910,0
|
|
20231031,162600,225522500,18910,18910,18910,18910,0
|
|
20231031,162500,225522500,18910,18910,18910,18910,0
|
|
20231031,162400,225522500,18910,18910,18910,18910,0
|
|
20231031,162300,225522500,18910,18910,18910,18910,0
|
|
20231031,162200,225522500,18910,18910,18910,18910,0
|
|
20231031,162100,225522500,18910,18910,18910,18910,0
|
|
20231031,162000,225522500,18910,18910,18910,18910,0
|
|
20231031,161900,225522500,18910,18910,18910,18910,0
|
|
20231031,161800,225522500,18910,18910,18910,18910,0
|
|
20231031,161700,225522500,18910,18910,18910,18910,0
|
|
20231031,161600,225522500,18910,18910,18910,18910,0
|
|
20231031,161500,225522500,18910,18910,18910,18910,0
|
|
20231031,161400,225522500,18910,18910,18910,18910,0
|
|
20231031,161300,225522500,18910,18910,18910,18910,0
|
|
20231031,161200,225522500,18910,18910,18910,18910,0
|
|
20231031,161100,225522500,18910,18910,18910,18910,0
|
|
20231031,161000,225522500,18910,18910,18910,18910,0
|
|
20231031,160900,225522500,18910,18910,18910,18910,0
|
|
20231031,160800,225522500,18910,18910,18910,18910,0
|
|
20231031,160700,225522500,18910,18910,18910,18910,136
|
|
20231031,160600,225522500,18910,18910,18910,18910,0
|
|
20231031,160500,225522500,18910,18910,18910,18910,0
|
|
20231031,160400,225522500,18910,18910,18910,18910,0
|
|
20231031,160300,225522500,18910,18910,18910,18910,0
|
|
20231031,160200,225522500,18910,18910,18910,18910,0
|
|
20231031,160100,225522500,18910,18910,18910,18910,0
|
|
20231031,160000,225522500,18910,18910,18910,18910,0
|
|
20231031,155900,225522500,18910,18910,18910,18910,0
|
|
20231031,155800,225522500,18910,18910,18910,18910,0
|
|
20231031,155700,225522500,18910,18910,18910,18910,0
|
|
20231031,155600,225522500,18910,18910,18910,18910,0
|
|
20231031,155500,225522500,18910,18910,18910,18910,0
|
|
20231031,155400,225522500,18910,18910,18910,18910,0
|
|
20231031,155300,225522500,18910,18910,18910,18910,0
|
|
20231031,155200,225522500,18910,18910,18910,18910,0
|
|
20231031,155100,225522500,18910,18910,18910,18910,0
|
|
20231031,155000,225522500,18910,18910,18910,18910,0
|
|
20231031,154900,225522500,18910,18910,18910,18910,0
|
|
20231031,154800,225522500,18910,18910,18910,18910,0
|
|
20231031,154700,225522500,18910,18910,18910,18910,0
|
|
20231031,154600,225522500,18910,18910,18910,18910,0
|
|
20231031,154500,225522500,18910,18910,18910,18910,0
|
|
20231031,154400,225522500,18910,18910,18910,18910,0
|
|
20231031,154300,225522500,18910,18910,18910,18910,0
|
|
20231031,154200,225522500,18910,18910,18910,18910,0
|
|
20231031,154100,225522500,18910,18910,18910,18910,0
|
|
20231031,154000,225522500,18910,18910,18910,18910,0
|
|
20231031,153900,225522500,18910,18910,18910,18910,0
|
|
20231031,153800,225522500,18910,18910,18910,18910,0
|
|
20231031,153700,225522500,18910,18910,18910,18910,136
|
|
20231031,153600,225522500,18910,18910,18910,18910,0
|
|
20231031,153500,225522500,18910,18910,18910,18910,0
|
|
20231031,153400,225522500,18910,18910,18910,18910,0
|
|
20231031,153300,225522500,18910,18910,18910,18910,0
|
|
20231031,153200,225522500,18910,18910,18910,18910,0
|
|
20231031,153100,225522500,18910,18910,18910,18910,0
|
|
20231031,153000,225522500,18910,18910,18910,18910,136
|
|
20231031,152900,222950740,18910,18910,18910,18910,0
|
|
20231031,152800,222950740,18910,18910,18910,18910,0
|
|
20231031,152700,222950740,18910,18910,18910,18910,0
|
|
20231031,152600,222950740,18910,18910,18910,18910,0
|
|
20231031,152500,222950740,18910,18910,18910,18910,0
|
|
20231031,152400,222950740,18910,18910,18910,18910,0
|
|
20231031,152300,222950740,18910,18910,18910,18910,0
|
|
20231031,152200,222950740,18910,18910,18910,18910,0
|
|
20231031,152100,222950740,18910,18910,18910,18910,0
|
|
20231031,152000,222950740,18910,18910,18910,18910,0
|
|
20231031,151900,222950740,18910,18810,18910,18800,9
|
|
20231031,151800,222781420,18810,18910,18910,18810,13
|
|
20231031,151700,222536780,18800,18800,18800,18800,0
|
|
20231031,151600,222536780,18800,18800,18800,18800,0
|
|
20231031,151500,222536780,18800,18800,18800,18800,0
|
|
20231031,151400,222536780,18800,18800,18800,18800,0
|
|
20231031,151300,222536780,18800,18830,18830,18800,100
|
|
20231031,151200,220655880,18910,18900,18910,18900,200
|
|
20231031,151100,216874440,18830,18830,18830,18830,0
|
|
20231031,151000,216874440,18830,18830,18830,18830,1
|
|
20231031,150900,216855610,18900,18900,18900,18900,106
|
|
20231031,150800,214852210,18900,18900,18900,18900,7
|
|
20231031,150700,214719910,18880,18880,18880,18880,30
|
|
20231031,150600,214153510,18880,18880,18880,18880,0
|
|
20231031,150500,214153510,18880,18880,18880,18880,0
|
|
20231031,150400,214153510,18880,18880,18880,18880,2
|
|
20231031,150300,214115750,18880,18880,18880,18880,0
|
|
20231031,150200,214115750,18880,18880,18880,18880,0
|
|
20231031,150100,214115750,18880,18880,18880,18880,10
|
|
20231031,150000,213926950,18880,18880,18880,18880,3
|
|
20231031,145900,213870310,18810,18810,18810,18810,10
|
|
20231031,145800,213682210,18800,18800,18800,18800,0
|
|
20231031,145700,213682210,18800,18800,18800,18800,0
|
|
20231031,145600,213682210,18800,18810,18810,18800,1006
|
|
20231031,145500,194767340,18800,18800,18800,18800,0
|
|
20231031,145400,194767340,18800,18800,18800,18800,0
|
|
20231031,145300,194767340,18800,18800,18800,18800,0
|
|
20231031,145200,194767340,18800,18820,18820,18800,102
|
|
20231031,145100,192849000,18810,18820,18820,18810,50
|
|
20231031,145000,191908480,18860,18860,18860,18860,20
|
|
20231031,144900,191531280,18860,18860,18860,18860,0
|
|
20231031,144800,191531280,18860,18860,18860,18860,0
|
|
20231031,144700,191531280,18860,18860,18860,18860,0
|
|
20231031,144600,191531280,18860,18860,18860,18860,0
|
|
20231031,144500,191531280,18860,18860,18860,18860,0
|
|
20231031,144400,191531280,18860,18860,18860,18860,0
|
|
20231031,144300,191531280,18860,18860,18860,18860,0
|
|
20231031,144200,191531280,18860,18860,18860,18860,0
|
|
20231031,144100,191531280,18860,18860,18860,18860,0
|
|
20231031,144000,191531280,18860,18860,18860,18860,0
|
|
20231031,143900,191531280,18860,18860,18860,18860,5
|
|
20231031,143800,191436980,18810,18810,18810,18810,0
|
|
20231031,143700,191436980,18810,18810,18810,18810,0
|
|
20231031,143600,191436980,18810,18810,18810,18810,0
|
|
20231031,143500,191436980,18810,18810,18810,18810,0
|
|
20231031,143400,191436980,18810,18810,18810,18810,1
|
|
20231031,143300,191418170,18810,18810,18810,18810,5
|
|
20231031,143200,191324120,18800,18800,18800,18800,0
|
|
20231031,143100,191324120,18800,18800,18800,18800,210
|
|
20231031,143000,187376120,18860,18850,18860,18850,5
|
|
20231031,142900,187281860,18860,18860,18860,18860,3
|
|
20231031,142800,187225280,18800,18800,18800,18800,0
|
|
20231031,142700,187225280,18800,18800,18800,18800,0
|
|
20231031,142600,187225280,18800,18820,18820,18800,81
|
|
20231031,142500,185702260,18810,18810,18810,18810,1
|
|
20231031,142400,185683450,18880,18800,18880,18800,30
|
|
20231031,142300,185118650,18800,18800,18800,18800,0
|
|
20231031,142200,185118650,18800,18800,18800,18800,20
|
|
20231031,142100,184742650,18840,18840,18840,18840,10
|
|
20231031,142000,184554250,18880,18880,18880,18880,0
|
|
20231031,141900,184554250,18880,18880,18880,18880,3
|
|
20231031,141800,184497610,18900,18900,18900,18900,1
|
|
20231031,141700,184478710,18780,18780,18780,18780,0
|
|
20231031,141600,184478710,18780,18870,18870,18780,95
|
|
20231031,141500,182692420,18760,18760,18760,18760,75
|
|
20231031,141400,181285420,18820,18820,18820,18820,85
|
|
20231031,141300,179685720,18820,18820,18820,18820,44
|
|
20231031,141200,178857640,18830,18820,18830,18820,24
|
|
20231031,141100,178405940,18840,18840,18840,18840,0
|
|
20231031,141000,178405940,18840,18840,18840,18840,0
|
|
20231031,140900,178405940,18840,18840,18840,18840,0
|
|
20231031,140800,178405940,18840,18840,18840,18840,1
|
|
20231031,140700,178387100,18860,18860,18860,18860,62
|
|
20231031,140600,177217780,18880,18840,18880,18840,100
|
|
20231031,140500,175330880,18880,18840,18880,18840,50
|
|
20231031,140400,174387980,18880,18840,18880,18840,64
|
|
20231031,140300,173181060,18880,18770,18880,18750,251
|
|
20231031,140200,168447550,18780,18780,18780,18780,0
|
|
20231031,140100,168447550,18780,18780,18780,18780,1
|
|
20231031,140000,168428770,18780,18780,18780,18780,1
|
|
20231031,135900,168409990,18780,18780,18780,18780,1
|
|
20231031,135800,168391210,18740,18740,18740,18740,0
|
|
20231031,135700,168391210,18740,18740,18740,18740,91
|
|
20231031,135600,166685870,18740,18740,18740,18740,123
|
|
20231031,135500,164380850,18730,18730,18730,18730,14
|
|
20231031,135400,164118630,18660,18660,18660,18660,0
|
|
20231031,135300,164118630,18660,18760,18760,18660,1300
|
|
20231031,135200,139800350,18760,18760,18760,18760,0
|
|
20231031,135100,139800350,18760,18760,18760,18760,0
|
|
20231031,135000,139800350,18760,18760,18760,18760,17
|
|
20231031,134900,139481430,18760,18760,18760,18760,2
|
|
20231031,134800,139443910,18750,18750,18750,18750,20
|
|
20231031,134700,139068910,18750,18750,18750,18750,0
|
|
20231031,134600,139068910,18750,18750,18750,18750,0
|
|
20231031,134500,139068910,18750,18770,18770,18750,200
|
|
20231031,134400,135318260,18770,18770,18770,18770,0
|
|
20231031,134300,135318260,18770,18770,18770,18770,0
|
|
20231031,134200,135318260,18770,18770,18770,18770,0
|
|
20231031,134100,135318260,18770,18770,18770,18770,0
|
|
20231031,134000,135318260,18770,18770,18770,18770,40
|
|
20231031,133900,134567460,18810,18810,18810,18810,0
|
|
20231031,133800,134567460,18810,18810,18810,18810,0
|
|
20231031,133700,134567460,18810,18810,18810,18810,0
|
|
20231031,133600,134567460,18810,18810,18810,18810,0
|
|
20231031,133500,134567460,18810,18810,18810,18810,0
|
|
20231031,133400,134567460,18810,18810,18810,18810,1
|
|
20231031,133300,134548650,18820,18820,18820,18820,0
|
|
20231031,133200,134548650,18820,18820,18820,18820,0
|
|
20231031,133100,134548650,18820,18820,18820,18820,0
|
|
20231031,133000,134548650,18820,18840,18840,18820,13
|
|
20231031,132900,134303930,18790,18790,18790,18790,0
|
|
20231031,132800,134303930,18790,18790,18790,18790,0
|
|
20231031,132700,134303930,18790,18790,18790,18790,15
|
|
20231031,132600,134022080,18780,18780,18780,18780,0
|
|
20231031,132500,134022080,18780,18780,18780,18780,15
|
|
20231031,132400,133740380,18720,18800,18800,18720,935
|
|
20231031,132300,116215530,18800,18900,18900,18800,1366
|
|
20231031,132200,90471980,18890,18890,18890,18890,0
|
|
20231031,132100,90471980,18890,18890,18890,18890,0
|
|
20231031,132000,90471980,18890,18890,18890,18890,0
|
|
20231031,131900,90471980,18890,18890,18890,18890,0
|
|
20231031,131800,90471980,18890,18910,18910,18890,229
|
|
20231031,131700,86143980,18930,18930,18930,18930,0
|
|
20231031,131600,86143980,18930,18930,18930,18930,0
|
|
20231031,131500,86143980,18930,18930,18930,18930,0
|
|
20231031,131400,86143980,18930,18930,18930,18930,0
|
|
20231031,131300,86143980,18930,18930,18930,18930,563
|
|
20231031,131200,75486390,18930,18930,18930,18930,0
|
|
20231031,131100,75486390,18930,18930,18930,18930,0
|
|
20231031,131000,75486390,18930,18930,18930,18930,52
|
|
20231031,130900,74502030,18930,18930,18930,18930,0
|
|
20231031,130800,74502030,18930,18930,18930,18930,0
|
|
20231031,130700,74502030,18930,18930,18930,18930,0
|
|
20231031,130600,74502030,18930,18930,18930,18930,0
|
|
20231031,130500,74502030,18930,18930,18930,18930,0
|
|
20231031,130400,74502030,18930,18930,18930,18930,446
|
|
20231031,130300,66059250,18920,18920,18920,18920,6
|
|
20231031,130200,65945730,18910,18910,18910,18910,0
|
|
20231031,130100,65945730,18910,18910,18910,18910,0
|
|
20231031,130000,65945730,18910,18920,18920,18910,9
|
|
20231031,125900,65775530,18910,18910,18910,18910,0
|
|
20231031,125800,65775530,18910,18910,18910,18910,0
|
|
20231031,125700,65775530,18910,18910,18910,18910,0
|
|
20231031,125600,65775530,18910,18910,18910,18910,0
|
|
20231031,125500,65775530,18910,18910,18910,18910,0
|
|
20231031,125400,65775530,18910,18910,18910,18910,0
|
|
20231031,125300,65775530,18910,18910,18910,18910,0
|
|
20231031,125200,65775530,18910,18910,18910,18910,0
|
|
20231031,125100,65775530,18910,18910,18910,18910,0
|
|
20231031,125000,65775530,18910,18910,18910,18910,7
|
|
20231031,124900,65643160,18900,18900,18900,18900,8
|
|
20231031,124800,65491960,18900,18910,18910,18900,46
|
|
20231031,124700,64622540,18920,18920,18920,18920,1
|
|
20231031,124600,64603620,18920,18930,18930,18920,485
|
|
20231031,124500,55427120,18930,18930,18930,18930,0
|
|
20231031,124400,55427120,18930,18930,18930,18930,0
|
|
20231031,124300,55427120,18930,18930,18930,18930,0
|
|
20231031,124200,55427120,18930,18930,18930,18930,0
|
|
20231031,124100,55427120,18930,18930,18930,18930,0
|
|
20231031,124000,55427120,18930,18930,18930,18930,0
|
|
20231031,123900,55427120,18930,18930,18930,18930,0
|
|
20231031,123800,55427120,18930,18940,18940,18930,89
|
|
20231031,123700,53742330,18930,18930,18930,18930,0
|
|
20231031,123600,53742330,18930,18930,18930,18930,0
|
|
20231031,123500,53742330,18930,18930,18930,18930,0
|
|
20231031,123400,53742330,18930,18930,18930,18930,0
|
|
20231031,123300,53742330,18930,18930,18930,18930,0
|
|
20231031,123200,53742330,18930,18930,18930,18930,0
|
|
20231031,123100,53742330,18930,18930,18930,18930,15
|
|
20231031,123000,53458380,18930,18930,18930,18930,10
|
|
20231031,122900,53269080,18930,18930,18930,18930,0
|
|
20231031,122800,53269080,18930,18930,18930,18930,34
|
|
20231031,122700,52625460,18930,18930,18930,18930,0
|
|
20231031,122600,52625460,18930,18930,18930,18930,0
|
|
20231031,122500,52625460,18930,18930,18930,18930,100
|
|
20231031,122400,50732460,18930,18930,18930,18930,2
|
|
20231031,122300,50694600,18930,18930,18930,18930,0
|
|
20231031,122200,50694600,18930,18930,18930,18930,0
|
|
20231031,122100,50694600,18930,18930,18930,18930,0
|
|
20231031,122000,50694600,18930,18930,18930,18930,0
|
|
20231031,121900,50694600,18930,18930,18930,18930,0
|
|
20231031,121800,50694600,18930,18930,18930,18930,0
|
|
20231031,121700,50694600,18930,18930,18930,18930,0
|
|
20231031,121600,50694600,18930,18930,18930,18930,0
|
|
20231031,121500,50694600,18930,18930,18930,18930,0
|
|
20231031,121400,50694600,18930,18930,18930,18930,0
|
|
20231031,121300,50694600,18930,18930,18930,18930,0
|
|
20231031,121200,50694600,18930,18930,18930,18930,0
|
|
20231031,121100,50694600,18930,18930,18930,18930,225
|
|
20231031,121000,46435350,18930,18930,18930,18930,0
|
|
20231031,120900,46435350,18930,18930,18930,18930,9
|
|
20231031,120800,46264980,18930,18930,18930,18930,0
|
|
20231031,120700,46264980,18930,18930,18930,18930,0
|
|
20231031,120600,46264980,18930,18930,18930,18930,0
|
|
20231031,120500,46264980,18930,18970,18970,18930,81
|
|
20231031,120400,44731610,18940,18940,18940,18940,0
|
|
20231031,120300,44731610,18940,18940,18940,18940,0
|
|
20231031,120200,44731610,18940,18940,18940,18940,1
|
|
20231031,120100,44712670,18940,18940,18940,18940,0
|
|
20231031,120000,44712670,18940,18940,18940,18940,0
|
|
20231031,115900,44712670,18940,18940,18940,18940,0
|
|
20231031,115800,44712670,18940,18940,18940,18940,0
|
|
20231031,115700,44712670,18940,18940,18940,18940,0
|
|
20231031,115600,44712670,18940,18940,18940,18940,0
|
|
20231031,115500,44712670,18940,18940,18940,18940,5
|
|
20231031,115400,44617970,18940,18940,18940,18940,18
|
|
20231031,115300,44277050,18940,18940,18940,18940,0
|
|
20231031,115200,44277050,18940,18940,18940,18940,0
|
|
20231031,115100,44277050,18940,18940,18940,18940,0
|
|
20231031,115000,44277050,18940,18940,18940,18940,0
|
|
20231031,114900,44277050,18940,18940,18940,18940,0
|
|
20231031,114800,44277050,18940,18940,18940,18940,5
|
|
20231031,114700,44182350,18940,18940,18940,18940,1
|
|
20231031,114600,44163410,18940,18940,18940,18940,0
|
|
20231031,114500,44163410,18940,18940,18940,18940,0
|
|
20231031,114400,44163410,18940,18940,18940,18940,0
|
|
20231031,114300,44163410,18940,18940,18940,18940,80
|
|
20231031,114200,42648210,18940,18940,18940,18940,0
|
|
20231031,114100,42648210,18940,18940,18940,18940,0
|
|
20231031,114000,42648210,18940,18940,18940,18940,0
|
|
20231031,113900,42648210,18940,18940,18940,18940,0
|
|
20231031,113800,42648210,18940,18940,18940,18940,0
|
|
20231031,113700,42648210,18940,18940,18940,18940,0
|
|
20231031,113600,42648210,18940,18940,18940,18940,0
|
|
20231031,113500,42648210,18940,18940,18940,18940,0
|
|
20231031,113400,42648210,18940,18940,18940,18940,0
|
|
20231031,113300,42648210,18940,18940,18940,18940,0
|
|
20231031,113200,42648210,18940,18940,18940,18940,0
|
|
20231031,113100,42648210,18940,18940,18940,18940,0
|
|
20231031,113000,42648210,18940,18940,18940,18940,0
|
|
20231031,112900,42648210,18940,18940,18940,18940,0
|
|
20231031,112800,42648210,18940,18940,18940,18940,0
|
|
20231031,112700,42648210,18940,18940,18940,18940,0
|
|
20231031,112600,42648210,18940,18940,18940,18940,0
|
|
20231031,112500,42648210,18940,18940,18940,18940,0
|
|
20231031,112400,42648210,18940,18940,18940,18940,100
|
|
20231031,112300,40754210,18990,18990,18990,18990,0
|
|
20231031,112200,40754210,18990,18990,18990,18990,0
|
|
20231031,112100,40754210,18990,18990,18990,18990,0
|
|
20231031,112000,40754210,18990,18990,18990,18990,1
|
|
20231031,111900,40735220,18960,18960,18960,18960,0
|
|
20231031,111800,40735220,18960,18960,18960,18960,0
|
|
20231031,111700,40735220,18960,18960,18960,18960,0
|
|
20231031,111600,40735220,18960,18960,18960,18960,0
|
|
20231031,111500,40735220,18960,18960,18960,18960,0
|
|
20231031,111400,40735220,18960,18960,18960,18960,0
|
|
20231031,111300,40735220,18960,18960,18960,18960,0
|
|
20231031,111200,40735220,18960,18960,18960,18960,0
|
|
20231031,111100,40735220,18960,18960,18960,18960,100
|
|
20231031,111000,38839220,18950,18960,18960,18950,228
|
|
20231031,110900,34518220,18960,18960,18960,18960,0
|
|
20231031,110800,34518220,18960,18960,18960,18960,0
|
|
20231031,110700,34518220,18960,18960,18960,18960,0
|
|
20231031,110600,34518220,18960,18990,18990,18960,400
|
|
20231031,110500,26931750,18990,18990,18990,18990,0
|
|
20231031,110400,26931750,18990,18990,18990,18990,0
|
|
20231031,110300,26931750,18990,18990,18990,18990,0
|
|
20231031,110200,26931750,18990,18990,18990,18990,0
|
|
20231031,110100,26931750,18990,18990,18990,18990,0
|
|
20231031,110000,26931750,18990,18990,18990,18990,0
|
|
20231031,105900,26931750,18990,18990,18990,18990,0
|
|
20231031,105800,26931750,18990,18990,18990,18990,0
|
|
20231031,105700,26931750,18990,18990,18990,18990,0
|
|
20231031,105600,26931750,18990,18990,18990,18990,0
|
|
20231031,105500,26931750,18990,18990,18990,18990,1
|
|
20231031,105400,26912760,18990,18990,18990,18990,90
|
|
20231031,105300,25203660,19000,19000,19000,19000,1
|
|
20231031,105200,25184660,19020,19020,19020,19020,0
|
|
20231031,105100,25184660,19020,19020,19020,19020,0
|
|
20231031,105000,25184660,19020,19020,19020,19020,0
|
|
20231031,104900,25184660,19020,19020,19020,19020,0
|
|
20231031,104800,25184660,19020,19020,19020,19020,0
|
|
20231031,104700,25184660,19020,19020,19020,19020,0
|
|
20231031,104600,25184660,19020,19020,19020,19020,0
|
|
20231031,104500,25184660,19020,19020,19020,19020,0
|
|
20231031,104400,25184660,19020,19020,19020,19020,0
|
|
20231031,104300,25184660,19020,19020,19020,19020,0
|
|
20231031,104200,25184660,19020,19020,19020,19020,0
|
|
20231031,104100,25184660,19020,19020,19020,19020,0
|
|
20231031,104000,25184660,19020,19020,19020,19020,0
|
|
20231031,103900,25184660,19020,19020,19020,19020,0
|
|
20231031,103800,25184660,19020,19020,19020,19020,0
|
|
20231031,103700,25184660,19020,19020,19020,19020,0
|
|
20231031,103600,25184660,19020,19020,19020,19020,1
|
|
20231031,103500,25165640,18990,18990,18990,18990,0
|
|
20231031,103400,25165640,18990,18990,18990,18990,0
|
|
20231031,103300,25165640,18990,18990,18990,18990,0
|
|
20231031,103200,25165640,18990,18990,18990,18990,50
|
|
20231031,103100,24216140,19000,19000,19000,19000,0
|
|
20231031,103000,24216140,19000,19000,19000,19000,94
|
|
20231031,102900,22430140,18990,18990,18990,18990,0
|
|
20231031,102800,22430140,18990,18990,18990,18990,0
|
|
20231031,102700,22430140,18990,18990,18990,18990,0
|
|
20231031,102600,22430140,18990,18990,18990,18990,0
|
|
20231031,102500,22430140,18990,18990,18990,18990,0
|
|
20231031,102400,22430140,18990,18990,18990,18990,0
|
|
20231031,102300,22430140,18990,18980,18990,18980,8
|
|
20231031,102200,22278260,18990,18990,18990,18990,0
|
|
20231031,102100,22278260,18990,18990,18990,18990,0
|
|
20231031,102000,22278260,18990,18990,18990,18990,0
|
|
20231031,101900,22278260,18990,18990,18990,18990,0
|
|
20231031,101800,22278260,18990,18990,18990,18990,0
|
|
20231031,101700,22278260,18990,18990,18990,18990,2
|
|
20231031,101600,22240280,18990,18990,18990,18990,0
|
|
20231031,101500,22240280,18990,18990,18990,18990,0
|
|
20231031,101400,22240280,18990,18990,18990,18990,0
|
|
20231031,101300,22240280,18990,18990,18990,18990,0
|
|
20231031,101200,22240280,18990,19000,19000,18990,130
|
|
20231031,101100,19771280,19020,19020,19020,19020,0
|
|
20231031,101000,19771280,19020,19020,19020,19020,0
|
|
20231031,100900,19771280,19020,19020,19020,19020,4
|
|
20231031,100800,19695200,19010,19010,19010,19010,0
|
|
20231031,100700,19695200,19010,19010,19010,19010,0
|
|
20231031,100600,19695200,19010,19010,19010,19010,0
|
|
20231031,100500,19695200,19010,19010,19010,19010,0
|
|
20231031,100400,19695200,19010,19010,19010,19010,0
|
|
20231031,100300,19695200,19010,19010,19010,19010,32
|
|
20231031,100200,19086880,19030,19030,19030,19030,0
|
|
20231031,100100,19086880,19030,19030,19030,19030,0
|
|
20231031,100000,19086880,19030,19030,19030,19030,0
|
|
20231031,095900,19086880,19030,19030,19030,19030,0
|
|
20231031,095800,19086880,19030,19030,19030,19030,0
|
|
20231031,095700,19086880,19030,19030,19030,19030,0
|
|
20231031,095600,19086880,19030,19030,19030,19030,5
|
|
20231031,095500,18991730,19030,19030,19030,19030,10
|
|
20231031,095400,18801430,19050,19050,19050,19050,0
|
|
20231031,095300,18801430,19050,19050,19050,19050,1
|
|
20231031,095200,18782380,19050,19050,19050,19050,1
|
|
20231031,095100,18763330,19050,19050,19050,19050,0
|
|
20231031,095000,18763330,19050,19050,19050,19050,0
|
|
20231031,094900,18763330,19050,19050,19050,19050,0
|
|
20231031,094800,18763330,19050,19050,19050,19050,0
|
|
20231031,094700,18763330,19050,19050,19050,19050,0
|
|
20231031,094600,18763330,19050,19050,19050,19050,0
|
|
20231031,094500,18763330,19050,19050,19050,19050,0
|
|
20231031,094400,18763330,19050,19050,19050,19050,0
|
|
20231031,094300,18763330,19050,19050,19050,19050,0
|
|
20231031,094200,18763330,19050,19050,19050,19050,0
|
|
20231031,094100,18763330,19050,19050,19050,19050,0
|
|
20231031,094000,18763330,19050,19050,19050,19050,0
|
|
20231031,093900,18763330,19050,19050,19050,19050,0
|
|
20231031,093800,18763330,19050,19050,19050,19050,0
|
|
20231031,093700,18763330,19050,19050,19050,19050,0
|
|
20231031,093600,18763330,19050,19050,19050,19050,0
|
|
20231031,093500,18763330,19050,19050,19050,19050,0
|
|
20231031,093400,18763330,19050,19050,19050,19050,0
|
|
20231031,093300,18763330,19050,19050,19050,19050,2
|
|
20231031,093200,18725230,19050,19070,19070,19040,6
|
|
20231031,093100,18610930,19100,19100,19100,19100,151
|
|
20231031,093000,15726830,19030,19030,19030,19030,0
|
|
20231031,092900,15726830,19030,19030,19030,19030,1
|
|
20231031,092800,15707800,19100,19100,19100,19100,133
|
|
20231031,092700,13167500,19100,19080,19100,19070,104
|
|
20231031,092600,11181800,19090,19090,19090,19090,0
|
|
20231031,092500,11181800,19090,19090,19090,19090,163
|
|
20231031,092400,8070130,19090,19090,19090,19090,0
|
|
20231031,092300,8070130,19090,19090,19090,19090,0
|
|
20231031,092200,8070130,19090,19090,19090,19090,33
|
|
20231031,092100,7440160,19090,19080,19090,19080,8
|
|
20231031,092000,7287460,19090,19090,19090,19090,0
|
|
20231031,091900,7287460,19090,19090,19090,19090,0
|
|
20231031,091800,7287460,19090,19090,19090,19090,1
|
|
20231031,091700,7268370,19010,19010,19010,19010,0
|
|
20231031,091600,7268370,19010,19010,19010,19010,0
|
|
20231031,091500,7268370,19010,19010,19010,19010,7
|
|
20231031,091400,7135300,19010,19010,19010,19010,1
|
|
20231031,091300,7116290,19010,19010,19010,19010,0
|
|
20231031,091200,7116290,19010,19010,19010,19010,0
|
|
20231031,091100,7116290,19010,19010,19010,19010,0
|
|
20231031,091000,7116290,19010,19060,19090,19010,317
|
|
20231031,090900,1084220,19020,19020,19020,19020,0
|
|
20231031,090800,1084220,19020,19020,19020,19020,0
|
|
20231031,090700,1084220,19020,19020,19020,19020,0
|
|
20231031,090600,1084220,19020,19020,19020,19020,0
|
|
20231031,090500,1084220,19020,19020,19020,19020,0
|
|
20231031,090400,1084220,19020,19020,19020,19020,0
|
|
20231031,090300,1084220,19020,19020,19020,19020,56
|
|
20231031,090200,19100,19100,19100,19100,19100,0
|
|
20231031,090100,19100,19100,19100,19100,19100,0
|
|
20231031,090000,19100,19100,19100,19100,19100,1
|