580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,183700,214231810,9730,9730,9730,9730,323
|
|
20231031,183600,214231810,9730,9730,9730,9730,0
|
|
20231031,183500,214231810,9730,9730,9730,9730,0
|
|
20231031,183400,214231810,9730,9730,9730,9730,0
|
|
20231031,183300,214231810,9730,9730,9730,9730,0
|
|
20231031,183200,214231810,9730,9730,9730,9730,0
|
|
20231031,183100,214231810,9730,9730,9730,9730,0
|
|
20231031,183000,214231810,9730,9730,9730,9730,0
|
|
20231031,182900,214231810,9730,9730,9730,9730,0
|
|
20231031,182800,214231810,9730,9730,9730,9730,0
|
|
20231031,182700,214231810,9730,9730,9730,9730,0
|
|
20231031,182600,214231810,9730,9730,9730,9730,0
|
|
20231031,182500,214231810,9730,9730,9730,9730,0
|
|
20231031,182400,214231810,9730,9730,9730,9730,0
|
|
20231031,182300,214231810,9730,9730,9730,9730,0
|
|
20231031,182200,214231810,9730,9730,9730,9730,0
|
|
20231031,182100,214231810,9730,9730,9730,9730,0
|
|
20231031,182000,214231810,9730,9730,9730,9730,0
|
|
20231031,181900,214231810,9730,9730,9730,9730,0
|
|
20231031,181800,214231810,9730,9730,9730,9730,0
|
|
20231031,181700,214231810,9730,9730,9730,9730,0
|
|
20231031,181600,214231810,9730,9730,9730,9730,0
|
|
20231031,181500,214231810,9730,9730,9730,9730,0
|
|
20231031,181400,214231810,9730,9730,9730,9730,0
|
|
20231031,181300,214231810,9730,9730,9730,9730,0
|
|
20231031,181200,214231810,9730,9730,9730,9730,0
|
|
20231031,181100,214231810,9730,9730,9730,9730,0
|
|
20231031,181000,214231810,9730,9730,9730,9730,0
|
|
20231031,180900,214231810,9730,9730,9730,9730,0
|
|
20231031,180800,214231810,9730,9730,9730,9730,0
|
|
20231031,180700,214231810,9730,9730,9730,9730,323
|
|
20231031,180600,214231810,9730,9730,9730,9730,0
|
|
20231031,180500,214231810,9730,9730,9730,9730,0
|
|
20231031,180400,214231810,9730,9730,9730,9730,0
|
|
20231031,180300,214231810,9730,9730,9730,9730,0
|
|
20231031,180200,214231810,9730,9730,9730,9730,0
|
|
20231031,180100,214231810,9730,9730,9730,9730,0
|
|
20231031,180000,214231810,9730,9730,9730,9730,0
|
|
20231031,175900,214231810,9730,9730,9730,9730,0
|
|
20231031,175800,214231810,9730,9730,9730,9730,0
|
|
20231031,175700,214231810,9730,9730,9730,9730,0
|
|
20231031,175600,214231810,9730,9730,9730,9730,0
|
|
20231031,175500,214231810,9730,9730,9730,9730,0
|
|
20231031,175400,214231810,9730,9730,9730,9730,0
|
|
20231031,175300,214231810,9730,9730,9730,9730,0
|
|
20231031,175200,214231810,9730,9730,9730,9730,0
|
|
20231031,175100,214231810,9730,9730,9730,9730,0
|
|
20231031,175000,214231810,9730,9730,9730,9730,0
|
|
20231031,174900,214231810,9730,9730,9730,9730,0
|
|
20231031,174800,214231810,9730,9730,9730,9730,0
|
|
20231031,174700,214231810,9730,9730,9730,9730,0
|
|
20231031,174600,214231810,9730,9730,9730,9730,0
|
|
20231031,174500,214231810,9730,9730,9730,9730,0
|
|
20231031,174400,214231810,9730,9730,9730,9730,0
|
|
20231031,174300,214231810,9730,9730,9730,9730,0
|
|
20231031,174200,214231810,9730,9730,9730,9730,0
|
|
20231031,174100,214231810,9730,9730,9730,9730,0
|
|
20231031,174000,214231810,9730,9730,9730,9730,0
|
|
20231031,173900,214231810,9730,9730,9730,9730,0
|
|
20231031,173800,214231810,9730,9730,9730,9730,0
|
|
20231031,173700,214231810,9730,9730,9730,9730,323
|
|
20231031,173600,214231810,9730,9730,9730,9730,0
|
|
20231031,173500,214231810,9730,9730,9730,9730,0
|
|
20231031,173400,214231810,9730,9730,9730,9730,0
|
|
20231031,173300,214231810,9730,9730,9730,9730,0
|
|
20231031,173200,214231810,9730,9730,9730,9730,0
|
|
20231031,173100,214231810,9730,9730,9730,9730,0
|
|
20231031,173000,214231810,9730,9730,9730,9730,0
|
|
20231031,172900,214231810,9730,9730,9730,9730,0
|
|
20231031,172800,214231810,9730,9730,9730,9730,0
|
|
20231031,172700,214231810,9730,9730,9730,9730,0
|
|
20231031,172600,214231810,9730,9730,9730,9730,0
|
|
20231031,172500,214231810,9730,9730,9730,9730,0
|
|
20231031,172400,214231810,9730,9730,9730,9730,0
|
|
20231031,172300,214231810,9730,9730,9730,9730,0
|
|
20231031,172200,214231810,9730,9730,9730,9730,0
|
|
20231031,172100,214231810,9730,9730,9730,9730,0
|
|
20231031,172000,214231810,9730,9730,9730,9730,0
|
|
20231031,171900,214231810,9730,9730,9730,9730,0
|
|
20231031,171800,214231810,9730,9730,9730,9730,0
|
|
20231031,171700,214231810,9730,9730,9730,9730,0
|
|
20231031,171600,214231810,9730,9730,9730,9730,0
|
|
20231031,171500,214231810,9730,9730,9730,9730,0
|
|
20231031,171400,214231810,9730,9730,9730,9730,0
|
|
20231031,171300,214231810,9730,9730,9730,9730,0
|
|
20231031,171200,214231810,9730,9730,9730,9730,0
|
|
20231031,171100,214231810,9730,9730,9730,9730,0
|
|
20231031,171000,214231810,9730,9730,9730,9730,0
|
|
20231031,170900,214231810,9730,9730,9730,9730,0
|
|
20231031,170800,214231810,9730,9730,9730,9730,0
|
|
20231031,170700,214231810,9730,9730,9730,9730,323
|
|
20231031,170600,214231810,9730,9730,9730,9730,0
|
|
20231031,170500,214231810,9730,9730,9730,9730,0
|
|
20231031,170400,214231810,9730,9730,9730,9730,0
|
|
20231031,170300,214231810,9730,9730,9730,9730,0
|
|
20231031,170200,214231810,9730,9730,9730,9730,0
|
|
20231031,170100,214231810,9730,9730,9730,9730,0
|
|
20231031,170000,214231810,9730,9730,9730,9730,0
|
|
20231031,165900,214231810,9730,9730,9730,9730,0
|
|
20231031,165800,214231810,9730,9730,9730,9730,0
|
|
20231031,165700,214231810,9730,9730,9730,9730,0
|
|
20231031,165600,214231810,9730,9730,9730,9730,0
|
|
20231031,165500,214231810,9730,9730,9730,9730,0
|
|
20231031,165400,214231810,9730,9730,9730,9730,0
|
|
20231031,165300,214231810,9730,9730,9730,9730,0
|
|
20231031,165200,214231810,9730,9730,9730,9730,0
|
|
20231031,165100,214231810,9730,9730,9730,9730,0
|
|
20231031,165000,214231810,9730,9730,9730,9730,0
|
|
20231031,164900,214231810,9730,9730,9730,9730,0
|
|
20231031,164800,214231810,9730,9730,9730,9730,0
|
|
20231031,164700,214231810,9730,9730,9730,9730,0
|
|
20231031,164600,214231810,9730,9730,9730,9730,0
|
|
20231031,164500,214231810,9730,9730,9730,9730,0
|
|
20231031,164400,214231810,9730,9730,9730,9730,0
|
|
20231031,164300,214231810,9730,9730,9730,9730,0
|
|
20231031,164200,214231810,9730,9730,9730,9730,0
|
|
20231031,164100,214231810,9730,9730,9730,9730,0
|
|
20231031,164000,214231810,9730,9730,9730,9730,0
|
|
20231031,163900,214231810,9730,9730,9730,9730,0
|
|
20231031,163800,214231810,9730,9730,9730,9730,0
|
|
20231031,163700,214231810,9730,9730,9730,9730,323
|
|
20231031,163600,214231810,9730,9730,9730,9730,0
|
|
20231031,163500,214231810,9730,9730,9730,9730,0
|
|
20231031,163400,214231810,9730,9730,9730,9730,0
|
|
20231031,163300,214231810,9730,9730,9730,9730,0
|
|
20231031,163200,214231810,9730,9730,9730,9730,0
|
|
20231031,163100,214231810,9730,9730,9730,9730,0
|
|
20231031,163000,214231810,9730,9730,9730,9730,0
|
|
20231031,162900,214231810,9730,9730,9730,9730,0
|
|
20231031,162800,214231810,9730,9730,9730,9730,0
|
|
20231031,162700,214231810,9730,9730,9730,9730,0
|
|
20231031,162600,214231810,9730,9730,9730,9730,0
|
|
20231031,162500,214231810,9730,9730,9730,9730,0
|
|
20231031,162400,214231810,9730,9730,9730,9730,0
|
|
20231031,162300,214231810,9730,9730,9730,9730,0
|
|
20231031,162200,214231810,9730,9730,9730,9730,0
|
|
20231031,162100,214231810,9730,9730,9730,9730,0
|
|
20231031,162000,214231810,9730,9730,9730,9730,0
|
|
20231031,161900,214231810,9730,9730,9730,9730,0
|
|
20231031,161800,214231810,9730,9730,9730,9730,0
|
|
20231031,161700,214231810,9730,9730,9730,9730,0
|
|
20231031,161600,214231810,9730,9730,9730,9730,0
|
|
20231031,161500,214231810,9730,9730,9730,9730,0
|
|
20231031,161400,214231810,9730,9730,9730,9730,0
|
|
20231031,161300,214231810,9730,9730,9730,9730,0
|
|
20231031,161200,214231810,9730,9730,9730,9730,0
|
|
20231031,161100,214231810,9730,9730,9730,9730,0
|
|
20231031,161000,214231810,9730,9730,9730,9730,0
|
|
20231031,160900,214231810,9730,9730,9730,9730,0
|
|
20231031,160800,214231810,9730,9730,9730,9730,0
|
|
20231031,160700,214231810,9730,9730,9730,9730,323
|
|
20231031,160600,214231810,9730,9730,9730,9730,0
|
|
20231031,160500,214231810,9730,9730,9730,9730,0
|
|
20231031,160400,214231810,9730,9730,9730,9730,0
|
|
20231031,160300,214231810,9730,9730,9730,9730,0
|
|
20231031,160200,214231810,9730,9730,9730,9730,0
|
|
20231031,160100,214231810,9730,9730,9730,9730,0
|
|
20231031,160000,214231810,9730,9730,9730,9730,0
|
|
20231031,155900,214231810,9730,9730,9730,9730,0
|
|
20231031,155800,214231810,9730,9730,9730,9730,0
|
|
20231031,155700,214231810,9730,9730,9730,9730,0
|
|
20231031,155600,214231810,9730,9730,9730,9730,0
|
|
20231031,155500,214231810,9730,9730,9730,9730,0
|
|
20231031,155400,214231810,9730,9730,9730,9730,0
|
|
20231031,155300,214231810,9730,9730,9730,9730,0
|
|
20231031,155200,214231810,9730,9730,9730,9730,0
|
|
20231031,155100,214231810,9730,9730,9730,9730,0
|
|
20231031,155000,214231810,9730,9730,9730,9730,0
|
|
20231031,154900,214231810,9730,9730,9730,9730,0
|
|
20231031,154800,214231810,9730,9730,9730,9730,0
|
|
20231031,154700,214231810,9730,9730,9730,9730,0
|
|
20231031,154600,214231810,9730,9730,9730,9730,0
|
|
20231031,154500,214231810,9730,9730,9730,9730,0
|
|
20231031,154400,214231810,9730,9730,9730,9730,0
|
|
20231031,154300,214231810,9730,9730,9730,9730,0
|
|
20231031,154200,214231810,9730,9730,9730,9730,0
|
|
20231031,154100,214231810,9730,9730,9730,9730,0
|
|
20231031,154000,214231810,9730,9730,9730,9730,0
|
|
20231031,153900,214231810,9730,9730,9730,9730,0
|
|
20231031,153800,214231810,9730,9730,9730,9730,0
|
|
20231031,153700,214231810,9730,9730,9730,9730,323
|
|
20231031,153600,214231810,9730,9730,9730,9730,0
|
|
20231031,153500,214231810,9730,9730,9730,9730,0
|
|
20231031,153400,214231810,9730,9730,9730,9730,0
|
|
20231031,153300,214231810,9730,9730,9730,9730,0
|
|
20231031,153200,214231810,9730,9730,9730,9730,0
|
|
20231031,153100,214231810,9730,9730,9730,9730,0
|
|
20231031,153000,214231810,9730,9730,9730,9730,323
|
|
20231031,152900,211089020,9690,9690,9690,9690,0
|
|
20231031,152800,211089020,9690,9690,9690,9690,0
|
|
20231031,152700,211089020,9690,9690,9690,9690,0
|
|
20231031,152600,211089020,9690,9690,9690,9690,0
|
|
20231031,152500,211089020,9690,9690,9690,9690,0
|
|
20231031,152400,211089020,9690,9690,9690,9690,0
|
|
20231031,152300,211089020,9690,9690,9690,9690,0
|
|
20231031,152200,211089020,9690,9690,9690,9690,0
|
|
20231031,152100,211089020,9690,9690,9690,9690,0
|
|
20231031,152000,211089020,9690,9690,9690,9690,0
|
|
20231031,151900,211089020,9690,9690,9690,9690,3
|
|
20231031,151800,211059950,9690,9690,9700,9690,88
|
|
20231031,151700,210207180,9700,9700,9700,9700,0
|
|
20231031,151600,210207180,9700,9700,9700,9700,0
|
|
20231031,151500,210207180,9700,9700,9700,9700,115
|
|
20231031,151400,209091680,9700,9700,9700,9700,0
|
|
20231031,151300,209091680,9700,9700,9700,9700,40
|
|
20231031,151200,208703680,9700,9700,9700,9700,0
|
|
20231031,151100,208703680,9700,9700,9700,9700,0
|
|
20231031,151000,208703680,9700,9700,9700,9700,0
|
|
20231031,150900,208703680,9700,9700,9700,9700,2
|
|
20231031,150800,208684280,9700,9700,9700,9700,3
|
|
20231031,150700,208655180,9690,9690,9690,9690,32
|
|
20231031,150600,208345100,9700,9700,9700,9700,0
|
|
20231031,150500,208345100,9700,9700,9700,9700,0
|
|
20231031,150400,208345100,9700,9700,9700,9700,4
|
|
20231031,150300,208306300,9700,9700,9700,9700,516
|
|
20231031,150200,203301100,9700,9700,9700,9700,200
|
|
20231031,150100,201361100,9690,9690,9690,9690,55
|
|
20231031,150000,200828150,9700,9700,9700,9700,10
|
|
20231031,145900,200731150,9700,9700,9700,9700,0
|
|
20231031,145800,200731150,9700,9700,9700,9700,0
|
|
20231031,145700,200731150,9700,9700,9700,9700,0
|
|
20231031,145600,200731150,9700,9700,9700,9700,0
|
|
20231031,145500,200731150,9700,9700,9700,9700,0
|
|
20231031,145400,200731150,9700,9700,9700,9700,252
|
|
20231031,145300,198286750,9700,9700,9700,9700,0
|
|
20231031,145200,198286750,9700,9700,9700,9700,0
|
|
20231031,145100,198286750,9700,9700,9700,9700,0
|
|
20231031,145000,198286750,9700,9700,9700,9700,200
|
|
20231031,144900,196346750,9690,9690,9690,9690,0
|
|
20231031,144800,196346750,9690,9690,9690,9690,0
|
|
20231031,144700,196346750,9690,9690,9690,9690,37
|
|
20231031,144600,195988220,9700,9700,9700,9700,0
|
|
20231031,144500,195988220,9700,9700,9700,9700,0
|
|
20231031,144400,195988220,9700,9700,9700,9700,0
|
|
20231031,144300,195988220,9700,9700,9700,9700,0
|
|
20231031,144200,195988220,9700,9700,9700,9700,0
|
|
20231031,144100,195988220,9700,9700,9700,9700,0
|
|
20231031,144000,195988220,9700,9700,9700,9700,150
|
|
20231031,143900,194533220,9700,9700,9700,9700,450
|
|
20231031,143800,190168220,9690,9690,9690,9690,0
|
|
20231031,143700,190168220,9690,9690,9690,9690,218
|
|
20231031,143600,188055800,9690,9690,9690,9690,0
|
|
20231031,143500,188055800,9690,9690,9690,9690,0
|
|
20231031,143400,188055800,9690,9690,9690,9690,0
|
|
20231031,143300,188055800,9690,9690,9690,9690,0
|
|
20231031,143200,188055800,9690,9690,9690,9690,0
|
|
20231031,143100,188055800,9690,9680,9690,9680,501
|
|
20231031,143000,183201120,9680,9680,9680,9670,122
|
|
20231031,142900,182021170,9680,9680,9680,9680,431
|
|
20231031,142800,177849090,9700,9700,9700,9700,0
|
|
20231031,142700,177849090,9700,9700,9700,9700,0
|
|
20231031,142600,177849090,9700,9700,9700,9700,0
|
|
20231031,142500,177849090,9700,9690,9700,9690,312
|
|
20231031,142400,174825610,9700,9700,9700,9700,0
|
|
20231031,142300,174825610,9700,9700,9700,9700,0
|
|
20231031,142200,174825610,9700,9700,9700,9700,263
|
|
20231031,142100,172274510,9710,9710,9710,9710,0
|
|
20231031,142000,172274510,9710,9710,9710,9710,0
|
|
20231031,141900,172274510,9710,9720,9720,9710,2
|
|
20231031,141800,172255080,9710,9710,9710,9710,0
|
|
20231031,141700,172255080,9710,9710,9710,9710,0
|
|
20231031,141600,172255080,9710,9710,9710,9710,206
|
|
20231031,141500,170254820,9710,9710,9710,9710,0
|
|
20231031,141400,170254820,9710,9710,9710,9710,0
|
|
20231031,141300,170254820,9710,9710,9710,9710,0
|
|
20231031,141200,170254820,9710,9710,9710,9710,0
|
|
20231031,141100,170254820,9710,9710,9710,9710,30
|
|
20231031,141000,169963520,9710,9710,9710,9710,0
|
|
20231031,140900,169963520,9710,9710,9710,9710,0
|
|
20231031,140800,169963520,9710,9710,9710,9710,0
|
|
20231031,140700,169963520,9710,9710,9710,9710,1
|
|
20231031,140600,169953810,9720,9720,9720,9720,0
|
|
20231031,140500,169953810,9720,9720,9720,9720,0
|
|
20231031,140400,169953810,9720,9720,9720,9720,1
|
|
20231031,140300,169944090,9720,9720,9720,9720,0
|
|
20231031,140200,169944090,9720,9720,9720,9720,0
|
|
20231031,140100,169944090,9720,9720,9720,9720,0
|
|
20231031,140000,169944090,9720,9720,9720,9720,10
|
|
20231031,135900,169846890,9720,9720,9720,9720,2
|
|
20231031,135800,169827450,9720,9720,9720,9720,2
|
|
20231031,135700,169808010,9700,9700,9700,9700,0
|
|
20231031,135600,169808010,9700,9700,9700,9700,0
|
|
20231031,135500,169808010,9700,9700,9700,9700,0
|
|
20231031,135400,169808010,9700,9700,9700,9700,0
|
|
20231031,135300,169808010,9700,9710,9710,9700,1414
|
|
20231031,135200,156081690,9730,9730,9730,9730,0
|
|
20231031,135100,156081690,9730,9730,9730,9730,0
|
|
20231031,135000,156081690,9730,9730,9730,9730,0
|
|
20231031,134900,156081690,9730,9730,9730,9730,0
|
|
20231031,134800,156081690,9730,9730,9730,9730,8
|
|
20231031,134700,156003850,9710,9710,9710,9710,0
|
|
20231031,134600,156003850,9710,9710,9710,9710,0
|
|
20231031,134500,156003850,9710,9710,9710,9710,0
|
|
20231031,134400,156003850,9710,9710,9710,9710,0
|
|
20231031,134300,156003850,9710,9710,9710,9710,0
|
|
20231031,134200,156003850,9710,9720,9720,9710,234
|
|
20231031,134100,153731620,9730,9730,9730,9730,0
|
|
20231031,134000,153731620,9730,9730,9730,9730,0
|
|
20231031,133900,153731620,9730,9730,9730,9730,0
|
|
20231031,133800,153731620,9730,9730,9730,9730,500
|
|
20231031,133700,148866620,9740,9740,9740,9740,0
|
|
20231031,133600,148866620,9740,9740,9740,9740,0
|
|
20231031,133500,148866620,9740,9730,9740,9720,1207
|
|
20231031,133400,137133140,9740,9740,9740,9740,0
|
|
20231031,133300,137133140,9740,9740,9740,9740,4
|
|
20231031,133200,137094180,9740,9740,9740,9740,0
|
|
20231031,133100,137094180,9740,9740,9740,9740,0
|
|
20231031,133000,137094180,9740,9730,9740,9720,13
|
|
20231031,132900,136967670,9730,9730,9730,9730,0
|
|
20231031,132800,136967670,9730,9730,9730,9730,99
|
|
20231031,132700,136004400,9730,9730,9730,9730,0
|
|
20231031,132600,136004400,9730,9730,9730,9730,0
|
|
20231031,132500,136004400,9730,9730,9730,9730,0
|
|
20231031,132400,136004400,9730,9730,9730,9730,0
|
|
20231031,132300,136004400,9730,9730,9730,9730,31
|
|
20231031,132200,135702770,9750,9750,9750,9750,0
|
|
20231031,132100,135702770,9750,9750,9750,9750,0
|
|
20231031,132000,135702770,9750,9750,9750,9750,1
|
|
20231031,131900,135693020,9730,9730,9730,9730,0
|
|
20231031,131800,135693020,9730,9730,9730,9730,0
|
|
20231031,131700,135693020,9730,9730,9730,9730,0
|
|
20231031,131600,135693020,9730,9730,9730,9730,0
|
|
20231031,131500,135693020,9730,9730,9730,9730,0
|
|
20231031,131400,135693020,9730,9740,9740,9730,36
|
|
20231031,131300,135342690,9750,9750,9750,9750,0
|
|
20231031,131200,135342690,9750,9750,9750,9750,0
|
|
20231031,131100,135342690,9750,9750,9750,9750,0
|
|
20231031,131000,135342690,9750,9750,9750,9750,0
|
|
20231031,130900,135342690,9750,9750,9750,9750,0
|
|
20231031,130800,135342690,9750,9750,9750,9750,0
|
|
20231031,130700,135342690,9750,9750,9750,9750,0
|
|
20231031,130600,135342690,9750,9750,9750,9750,0
|
|
20231031,130500,135342690,9750,9750,9750,9750,1
|
|
20231031,130400,135332940,9730,9730,9730,9730,0
|
|
20231031,130300,135332940,9730,9740,9740,9730,497
|
|
20231031,130200,130495790,9750,9750,9750,9750,0
|
|
20231031,130100,130495790,9750,9750,9750,9750,0
|
|
20231031,130000,130495790,9750,9750,9750,9750,0
|
|
20231031,125900,130495790,9750,9750,9750,9750,0
|
|
20231031,125800,130495790,9750,9750,9750,9750,7
|
|
20231031,125700,130427540,9750,9750,9750,9750,0
|
|
20231031,125600,130427540,9750,9750,9750,9750,0
|
|
20231031,125500,130427540,9750,9750,9750,9750,0
|
|
20231031,125400,130427540,9750,9750,9750,9750,0
|
|
20231031,125300,130427540,9750,9750,9750,9750,0
|
|
20231031,125200,130427540,9750,9750,9750,9750,5
|
|
20231031,125100,130378790,9760,9760,9760,9760,0
|
|
20231031,125000,130378790,9760,9760,9760,9760,0
|
|
20231031,124900,130378790,9760,9760,9760,9760,0
|
|
20231031,124800,130378790,9760,9760,9760,9760,4
|
|
20231031,124700,130339750,9760,9760,9760,9760,1
|
|
20231031,124600,130329990,9760,9760,9760,9760,0
|
|
20231031,124500,130329990,9760,9760,9760,9760,0
|
|
20231031,124400,130329990,9760,9760,9760,9760,109
|
|
20231031,124300,129266150,9750,9750,9750,9750,0
|
|
20231031,124200,129266150,9750,9750,9750,9750,0
|
|
20231031,124100,129266150,9750,9750,9750,9750,0
|
|
20231031,124000,129266150,9750,9750,9750,9750,1
|
|
20231031,123900,129256400,9760,9760,9760,9760,0
|
|
20231031,123800,129256400,9760,9760,9760,9760,0
|
|
20231031,123700,129256400,9760,9760,9760,9760,5
|
|
20231031,123600,129207600,9760,9760,9760,9760,0
|
|
20231031,123500,129207600,9760,9760,9760,9760,10
|
|
20231031,123400,129110000,9760,9760,9760,9760,0
|
|
20231031,123300,129110000,9760,9760,9760,9760,0
|
|
20231031,123200,129110000,9760,9760,9760,9760,0
|
|
20231031,123100,129110000,9760,9760,9760,9760,0
|
|
20231031,123000,129110000,9760,9760,9760,9760,0
|
|
20231031,122900,129110000,9760,9760,9760,9760,0
|
|
20231031,122800,129110000,9760,9760,9760,9760,0
|
|
20231031,122700,129110000,9760,9760,9760,9760,25
|
|
20231031,122600,128866000,9760,9760,9760,9760,0
|
|
20231031,122500,128866000,9760,9760,9760,9760,0
|
|
20231031,122400,128866000,9760,9760,9760,9760,0
|
|
20231031,122300,128866000,9760,9760,9760,9760,0
|
|
20231031,122200,128866000,9760,9760,9760,9760,500
|
|
20231031,122100,123986000,9750,9750,9750,9750,0
|
|
20231031,122000,123986000,9750,9750,9750,9750,10
|
|
20231031,121900,123888500,9750,9750,9750,9750,0
|
|
20231031,121800,123888500,9750,9750,9750,9750,0
|
|
20231031,121700,123888500,9750,9750,9750,9750,100
|
|
20231031,121600,122913500,9750,9750,9750,9750,0
|
|
20231031,121500,122913500,9750,9750,9750,9750,0
|
|
20231031,121400,122913500,9750,9750,9750,9750,0
|
|
20231031,121300,122913500,9750,9750,9750,9750,0
|
|
20231031,121200,122913500,9750,9750,9750,9750,0
|
|
20231031,121100,122913500,9750,9750,9750,9750,20
|
|
20231031,121000,122718500,9740,9750,9750,9740,268
|
|
20231031,120900,120108140,9750,9750,9750,9750,0
|
|
20231031,120800,120108140,9750,9750,9750,9750,0
|
|
20231031,120700,120108140,9750,9750,9750,9750,0
|
|
20231031,120600,120108140,9750,9750,9750,9750,100
|
|
20231031,120500,119133140,9750,9750,9750,9750,0
|
|
20231031,120400,119133140,9750,9750,9750,9750,0
|
|
20231031,120300,119133140,9750,9750,9750,9750,0
|
|
20231031,120200,119133140,9750,9750,9750,9750,0
|
|
20231031,120100,119133140,9750,9750,9750,9750,0
|
|
20231031,120000,119133140,9750,9750,9750,9750,1
|
|
20231031,115900,119123390,9750,9750,9750,9750,0
|
|
20231031,115800,119123390,9750,9750,9750,9750,0
|
|
20231031,115700,119123390,9750,9750,9750,9750,0
|
|
20231031,115600,119123390,9750,9750,9750,9750,0
|
|
20231031,115500,119123390,9750,9750,9750,9750,1
|
|
20231031,115400,119113640,9760,9760,9760,9760,0
|
|
20231031,115300,119113640,9760,9760,9760,9760,0
|
|
20231031,115200,119113640,9760,9760,9760,9760,0
|
|
20231031,115100,119113640,9760,9760,9760,9760,133
|
|
20231031,115000,117815560,9760,9760,9760,9760,0
|
|
20231031,114900,117815560,9760,9760,9760,9760,0
|
|
20231031,114800,117815560,9760,9760,9760,9760,0
|
|
20231031,114700,117815560,9760,9760,9760,9760,50
|
|
20231031,114600,117327560,9770,9770,9770,9770,1
|
|
20231031,114500,117317790,9800,9800,9800,9800,0
|
|
20231031,114400,117317790,9800,9800,9800,9770,87
|
|
20231031,114300,116467500,9780,9780,9780,9780,0
|
|
20231031,114200,116467500,9780,9780,9780,9780,0
|
|
20231031,114100,116467500,9780,9780,9780,9780,10
|
|
20231031,114000,116369700,9780,9780,9780,9780,51
|
|
20231031,113900,115870920,9780,9780,9780,9780,0
|
|
20231031,113800,115870920,9780,9780,9780,9780,0
|
|
20231031,113700,115870920,9780,9780,9780,9780,0
|
|
20231031,113600,115870920,9780,9780,9780,9780,279
|
|
20231031,113500,113142300,9780,9780,9780,9780,0
|
|
20231031,113400,113142300,9780,9780,9780,9780,0
|
|
20231031,113300,113142300,9780,9780,9780,9780,0
|
|
20231031,113200,113142300,9780,9780,9780,9780,0
|
|
20231031,113100,113142300,9780,9780,9780,9780,0
|
|
20231031,113000,113142300,9780,9780,9780,9780,0
|
|
20231031,112900,113142300,9780,9790,9790,9780,124
|
|
20231031,112800,111929080,9810,9810,9810,9810,0
|
|
20231031,112700,111929080,9810,9810,9810,9810,0
|
|
20231031,112600,111929080,9810,9810,9810,9810,0
|
|
20231031,112500,111929080,9810,9810,9810,9810,0
|
|
20231031,112400,111929080,9810,9810,9810,9810,0
|
|
20231031,112300,111929080,9810,9810,9810,9810,0
|
|
20231031,112200,111929080,9810,9810,9810,9810,0
|
|
20231031,112100,111929080,9810,9810,9810,9810,0
|
|
20231031,112000,111929080,9810,9810,9810,9810,0
|
|
20231031,111900,111929080,9810,9810,9810,9810,0
|
|
20231031,111800,111929080,9810,9810,9810,9810,0
|
|
20231031,111700,111929080,9810,9810,9810,9810,0
|
|
20231031,111600,111929080,9810,9810,9810,9810,1
|
|
20231031,111500,111919270,9790,9790,9790,9790,0
|
|
20231031,111400,111919270,9790,9790,9790,9790,0
|
|
20231031,111300,111919270,9790,9790,9790,9790,0
|
|
20231031,111200,111919270,9790,9790,9790,9790,0
|
|
20231031,111100,111919270,9790,9790,9790,9790,0
|
|
20231031,111000,111919270,9790,9790,9790,9790,0
|
|
20231031,110900,111919270,9790,9790,9790,9790,0
|
|
20231031,110800,111919270,9790,9790,9790,9790,0
|
|
20231031,110700,111919270,9790,9790,9790,9790,0
|
|
20231031,110600,111919270,9790,9790,9790,9790,0
|
|
20231031,110500,111919270,9790,9790,9790,9790,0
|
|
20231031,110400,111919270,9790,9790,9790,9790,0
|
|
20231031,110300,111919270,9790,9800,9800,9790,10
|
|
20231031,110200,111821290,9800,9800,9800,9800,0
|
|
20231031,110100,111821290,9800,9800,9800,9800,0
|
|
20231031,110000,111821290,9800,9820,9820,9800,49
|
|
20231031,105900,111340910,9820,9820,9820,9820,11
|
|
20231031,105800,111232890,9820,9820,9820,9820,0
|
|
20231031,105700,111232890,9820,9820,9820,9820,0
|
|
20231031,105600,111232890,9820,9820,9820,9820,0
|
|
20231031,105500,111232890,9820,9820,9820,9820,0
|
|
20231031,105400,111232890,9820,9820,9820,9820,30
|
|
20231031,105300,110938290,9800,9800,9800,9800,52
|
|
20231031,105200,110428690,9780,9780,9780,9780,0
|
|
20231031,105100,110428690,9780,9780,9780,9780,4
|
|
20231031,105000,110389570,9840,9840,9840,9840,0
|
|
20231031,104900,110389570,9840,9840,9840,9840,0
|
|
20231031,104800,110389570,9840,9840,9840,9840,0
|
|
20231031,104700,110389570,9840,9840,9840,9840,0
|
|
20231031,104600,110389570,9840,9840,9840,9840,0
|
|
20231031,104500,110389570,9840,9840,9840,9840,0
|
|
20231031,104400,110389570,9840,9840,9840,9840,0
|
|
20231031,104300,110389570,9840,9840,9840,9840,0
|
|
20231031,104200,110389570,9840,9840,9840,9840,0
|
|
20231031,104100,110389570,9840,9840,9840,9840,0
|
|
20231031,104000,110389570,9840,9840,9840,9840,0
|
|
20231031,103900,110389570,9840,9840,9840,9840,0
|
|
20231031,103800,110389570,9840,9840,9840,9840,0
|
|
20231031,103700,110389570,9840,9840,9840,9840,0
|
|
20231031,103600,110389570,9840,9840,9840,9840,0
|
|
20231031,103500,110389570,9840,9840,9840,9840,0
|
|
20231031,103400,110389570,9840,9840,9840,9840,0
|
|
20231031,103300,110389570,9840,9840,9840,9840,0
|
|
20231031,103200,110389570,9840,9840,9840,9840,0
|
|
20231031,103100,110389570,9840,9820,9840,9820,102
|
|
20231031,103000,109386590,9770,9770,9770,9770,0
|
|
20231031,102900,109386590,9770,9770,9770,9770,0
|
|
20231031,102800,109386590,9770,9770,9770,9770,0
|
|
20231031,102700,109386590,9770,9770,9770,9770,0
|
|
20231031,102600,109386590,9770,9770,9770,9770,20
|
|
20231031,102500,109191190,9770,9750,9770,9750,226
|
|
20231031,102400,106984660,9750,9750,9750,9750,203
|
|
20231031,102300,105005410,9740,9740,9740,9740,0
|
|
20231031,102200,105005410,9740,9740,9740,9740,0
|
|
20231031,102100,105005410,9740,9740,9740,9740,100
|
|
20231031,102000,104031410,9750,9750,9750,9750,28
|
|
20231031,101900,103758410,9750,9750,9750,9750,0
|
|
20231031,101800,103758410,9750,9750,9750,9750,0
|
|
20231031,101700,103758410,9750,9750,9750,9750,58
|
|
20231031,101600,103192910,9750,9750,9750,9750,1
|
|
20231031,101500,103183160,9750,9750,9750,9750,1
|
|
20231031,101400,103173410,9750,9750,9750,9750,1
|
|
20231031,101300,103163660,9750,9750,9750,9750,0
|
|
20231031,101200,103163660,9750,9750,9750,9750,0
|
|
20231031,101100,103163660,9750,9740,9750,9740,169
|
|
20231031,101000,101515950,9740,9730,9740,9730,49
|
|
20231031,100900,101038780,9730,9730,9730,9730,4
|
|
20231031,100800,100999860,9740,9740,9740,9740,184
|
|
20231031,100700,99207700,9740,9740,9740,9740,0
|
|
20231031,100600,99207700,9740,9740,9740,9740,0
|
|
20231031,100500,99207700,9740,9730,9740,9730,469
|
|
20231031,100400,94643610,9710,9710,9710,9710,0
|
|
20231031,100300,94643610,9710,9710,9710,9710,122
|
|
20231031,100200,93458990,9710,9720,9720,9710,300
|
|
20231031,100100,90543240,9720,9730,9730,9720,344
|
|
20231031,100000,87199260,9740,9740,9740,9740,0
|
|
20231031,095900,87199260,9740,9740,9740,9740,0
|
|
20231031,095800,87199260,9740,9740,9740,9740,100
|
|
20231031,095700,86225260,9740,9730,9740,9730,24
|
|
20231031,095600,85991700,9730,9730,9730,9730,22
|
|
20231031,095500,85777640,9730,9730,9730,9730,297
|
|
20231031,095400,82887830,9740,9740,9740,9740,0
|
|
20231031,095300,82887830,9740,9740,9740,9740,97
|
|
20231031,095200,81943050,9740,9740,9740,9740,0
|
|
20231031,095100,81943050,9740,9740,9740,9740,0
|
|
20231031,095000,81943050,9740,9740,9740,9740,0
|
|
20231031,094900,81943050,9740,9740,9740,9740,0
|
|
20231031,094800,81943050,9740,9740,9740,9740,0
|
|
20231031,094700,81943050,9740,9740,9740,9740,0
|
|
20231031,094600,81943050,9740,9740,9740,9740,0
|
|
20231031,094500,81943050,9740,9740,9740,9740,0
|
|
20231031,094400,81943050,9740,9740,9740,9740,4
|
|
20231031,094300,81904090,9740,9740,9740,9740,0
|
|
20231031,094200,81904090,9740,9740,9740,9740,25
|
|
20231031,094100,81660590,9740,9740,9740,9740,650
|
|
20231031,094000,75329590,9730,9750,9770,9720,609
|
|
20231031,093900,69403840,9770,9770,9770,9770,1
|
|
20231031,093800,69394070,9770,9760,9770,9740,470
|
|
20231031,093700,64810400,9760,9770,9770,9760,829
|
|
20231031,093600,56718120,9780,9780,9780,9780,464
|
|
20231031,093500,52180200,9780,9780,9780,9780,6
|
|
20231031,093400,52121520,9780,9790,9790,9780,105
|
|
20231031,093300,51093610,9790,9790,9790,9790,106
|
|
20231031,093200,50055870,9800,9800,9800,9800,244
|
|
20231031,093100,47664670,9810,9810,9810,9810,1
|
|
20231031,093000,47654860,9780,9810,9820,9780,420
|
|
20231031,092900,43540700,9810,9810,9810,9810,3
|
|
20231031,092800,43511270,9840,9840,9840,9840,0
|
|
20231031,092700,43511270,9840,9810,9840,9810,80
|
|
20231031,092600,42726440,9810,9810,9810,9810,11
|
|
20231031,092500,42618530,9810,9810,9810,9810,1090
|
|
20231031,092400,31925630,9790,9810,9810,9790,947
|
|
20231031,092300,22642740,9810,9820,9820,9810,6
|
|
20231031,092200,22583870,9830,9830,9830,9830,242
|
|
20231031,092100,20205010,9840,9840,9840,9840,0
|
|
20231031,092000,20205010,9840,9840,9840,9840,111
|
|
20231031,091900,19112770,9850,9850,9850,9850,112
|
|
20231031,091800,18009570,9860,9860,9860,9860,0
|
|
20231031,091700,18009570,9860,9860,9860,9860,42
|
|
20231031,091600,17595450,9870,9870,9870,9870,10
|
|
20231031,091500,17496750,9890,9890,9890,9890,7
|
|
20231031,091400,17427520,9860,9890,9890,9860,9
|
|
20231031,091300,17338750,9860,9860,9860,9860,9
|
|
20231031,091200,17250010,9900,9900,9900,9900,0
|
|
20231031,091100,17250010,9900,9900,9900,9900,0
|
|
20231031,091000,17250010,9900,9900,9900,9900,0
|
|
20231031,090900,17250010,9900,9900,9900,9900,1
|
|
20231031,090800,17240110,9880,9880,9880,9880,92
|
|
20231031,090700,16331150,9880,9880,9880,9880,1
|
|
20231031,090600,16321270,9860,9860,9860,9860,0
|
|
20231031,090500,16321270,9860,9860,9860,9860,42
|
|
20231031,090400,15907150,9860,9860,9860,9860,0
|
|
20231031,090300,15907150,9860,9860,9860,9860,11
|
|
20231031,090200,15798690,9920,9920,9920,9920,1
|
|
20231031,090100,15788770,9830,9930,9930,9830,144
|
|
20231031,090000,14373150,9810,9810,9810,9810,1440
|