585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,184200,315926535,3975,3975,3975,3975,4976
|
|
20231031,184100,315926535,3975,3975,3975,3975,0
|
|
20231031,184000,315926535,3975,3975,3975,3975,0
|
|
20231031,183900,315926535,3975,3975,3975,3975,0
|
|
20231031,183800,315926535,3975,3975,3975,3975,0
|
|
20231031,183700,315926535,3975,3975,3975,3975,0
|
|
20231031,183600,315926535,3975,3975,3975,3975,0
|
|
20231031,183500,315926535,3975,3975,3975,3975,0
|
|
20231031,183400,315926535,3975,3975,3975,3975,0
|
|
20231031,183300,315926535,3975,3975,3975,3975,0
|
|
20231031,183200,315926535,3975,3975,3975,3975,0
|
|
20231031,183100,315926535,3975,3975,3975,3975,0
|
|
20231031,183000,315926535,3975,3975,3975,3975,0
|
|
20231031,182900,315926535,3975,3975,3975,3975,0
|
|
20231031,182800,315926535,3975,3975,3975,3975,0
|
|
20231031,182700,315926535,3975,3975,3975,3975,0
|
|
20231031,182600,315926535,3975,3975,3975,3975,0
|
|
20231031,182500,315926535,3975,3975,3975,3975,0
|
|
20231031,182400,315926535,3975,3975,3975,3975,0
|
|
20231031,182300,315926535,3975,3975,3975,3975,0
|
|
20231031,182200,315926535,3975,3975,3975,3975,0
|
|
20231031,182100,315926535,3975,3975,3975,3975,0
|
|
20231031,182000,315926535,3975,3975,3975,3975,0
|
|
20231031,181900,315926535,3975,3975,3975,3975,0
|
|
20231031,181800,315926535,3975,3975,3975,3975,0
|
|
20231031,181700,315926535,3975,3975,3975,3975,0
|
|
20231031,181600,315926535,3975,3975,3975,3975,0
|
|
20231031,181500,315926535,3975,3975,3975,3975,0
|
|
20231031,181400,315926535,3975,3975,3975,3975,0
|
|
20231031,181300,315926535,3975,3975,3975,3975,0
|
|
20231031,181200,315926535,3975,3975,3975,3975,4976
|
|
20231031,181100,315926535,3975,3975,3975,3975,0
|
|
20231031,181000,315926535,3975,3975,3975,3975,0
|
|
20231031,180900,315926535,3975,3975,3975,3975,0
|
|
20231031,180800,315926535,3975,3975,3975,3975,0
|
|
20231031,180700,315926535,3975,3975,3975,3975,0
|
|
20231031,180600,315926535,3975,3975,3975,3975,0
|
|
20231031,180500,315926535,3975,3975,3975,3975,0
|
|
20231031,180400,315926535,3975,3975,3975,3975,0
|
|
20231031,180300,315926535,3975,3975,3975,3975,0
|
|
20231031,180200,315926535,3975,3975,3975,3975,0
|
|
20231031,180100,315926535,3975,3975,3975,3975,0
|
|
20231031,180000,315926535,3975,3975,3975,3975,0
|
|
20231031,175900,315926535,3975,3975,3975,3975,0
|
|
20231031,175800,315926535,3975,3975,3975,3975,0
|
|
20231031,175700,315926535,3975,3975,3975,3975,0
|
|
20231031,175600,315926535,3975,3975,3975,3975,0
|
|
20231031,175500,315926535,3975,3975,3975,3975,0
|
|
20231031,175400,315926535,3975,3975,3975,3975,0
|
|
20231031,175300,315926535,3975,3975,3975,3975,0
|
|
20231031,175200,315926535,3975,3975,3975,3975,0
|
|
20231031,175100,315926535,3975,3975,3975,3975,0
|
|
20231031,175000,315926535,3975,3975,3975,3975,0
|
|
20231031,174900,315926535,3975,3975,3975,3975,0
|
|
20231031,174800,315926535,3975,3975,3975,3975,0
|
|
20231031,174700,315926535,3975,3975,3975,3975,0
|
|
20231031,174600,315926535,3975,3975,3975,3975,0
|
|
20231031,174500,315926535,3975,3975,3975,3975,0
|
|
20231031,174400,315926535,3975,3975,3975,3975,0
|
|
20231031,174300,315926535,3975,3975,3975,3975,0
|
|
20231031,174200,315926535,3975,3975,3975,3975,4976
|
|
20231031,174100,315926535,3975,3975,3975,3975,0
|
|
20231031,174000,315926535,3975,3975,3975,3975,0
|
|
20231031,173900,315926535,3975,3975,3975,3975,0
|
|
20231031,173800,315926535,3975,3975,3975,3975,0
|
|
20231031,173700,315926535,3975,3975,3975,3975,0
|
|
20231031,173600,315926535,3975,3975,3975,3975,0
|
|
20231031,173500,315926535,3975,3975,3975,3975,0
|
|
20231031,173400,315926535,3975,3975,3975,3975,0
|
|
20231031,173300,315926535,3975,3975,3975,3975,0
|
|
20231031,173200,315926535,3975,3975,3975,3975,0
|
|
20231031,173100,315926535,3975,3975,3975,3975,0
|
|
20231031,173000,315926535,3975,3975,3975,3975,0
|
|
20231031,172900,315926535,3975,3975,3975,3975,0
|
|
20231031,172800,315926535,3975,3975,3975,3975,0
|
|
20231031,172700,315926535,3975,3975,3975,3975,0
|
|
20231031,172600,315926535,3975,3975,3975,3975,0
|
|
20231031,172500,315926535,3975,3975,3975,3975,0
|
|
20231031,172400,315926535,3975,3975,3975,3975,0
|
|
20231031,172300,315926535,3975,3975,3975,3975,0
|
|
20231031,172200,315926535,3975,3975,3975,3975,0
|
|
20231031,172100,315926535,3975,3975,3975,3975,0
|
|
20231031,172000,315926535,3975,3975,3975,3975,0
|
|
20231031,171900,315926535,3975,3975,3975,3975,0
|
|
20231031,171800,315926535,3975,3975,3975,3975,0
|
|
20231031,171700,315926535,3975,3975,3975,3975,0
|
|
20231031,171600,315926535,3975,3975,3975,3975,0
|
|
20231031,171500,315926535,3975,3975,3975,3975,0
|
|
20231031,171400,315926535,3975,3975,3975,3975,0
|
|
20231031,171300,315926535,3975,3975,3975,3975,0
|
|
20231031,171200,315926535,3975,3975,3975,3975,4976
|
|
20231031,171100,315926535,3975,3975,3975,3975,0
|
|
20231031,171000,315926535,3975,3975,3975,3975,0
|
|
20231031,170900,315926535,3975,3975,3975,3975,0
|
|
20231031,170800,315926535,3975,3975,3975,3975,0
|
|
20231031,170700,315926535,3975,3975,3975,3975,0
|
|
20231031,170600,315926535,3975,3975,3975,3975,0
|
|
20231031,170500,315926535,3975,3975,3975,3975,0
|
|
20231031,170400,315926535,3975,3975,3975,3975,0
|
|
20231031,170300,315926535,3975,3975,3975,3975,0
|
|
20231031,170200,315926535,3975,3975,3975,3975,0
|
|
20231031,170100,315926535,3975,3975,3975,3975,0
|
|
20231031,170000,315926535,3975,3975,3975,3975,0
|
|
20231031,165900,315926535,3975,3975,3975,3975,0
|
|
20231031,165800,315926535,3975,3975,3975,3975,0
|
|
20231031,165700,315926535,3975,3975,3975,3975,0
|
|
20231031,165600,315926535,3975,3975,3975,3975,0
|
|
20231031,165500,315926535,3975,3975,3975,3975,0
|
|
20231031,165400,315926535,3975,3975,3975,3975,0
|
|
20231031,165300,315926535,3975,3975,3975,3975,0
|
|
20231031,165200,315926535,3975,3975,3975,3975,0
|
|
20231031,165100,315926535,3975,3975,3975,3975,0
|
|
20231031,165000,315926535,3975,3975,3975,3975,0
|
|
20231031,164900,315926535,3975,3975,3975,3975,0
|
|
20231031,164800,315926535,3975,3975,3975,3975,0
|
|
20231031,164700,315926535,3975,3975,3975,3975,0
|
|
20231031,164600,315926535,3975,3975,3975,3975,0
|
|
20231031,164500,315926535,3975,3975,3975,3975,0
|
|
20231031,164400,315926535,3975,3975,3975,3975,0
|
|
20231031,164300,315926535,3975,3975,3975,3975,0
|
|
20231031,164200,315926535,3975,3975,3975,3975,4976
|
|
20231031,164100,315926535,3975,3975,3975,3975,0
|
|
20231031,164000,315926535,3975,3975,3975,3975,0
|
|
20231031,163900,315926535,3975,3975,3975,3975,0
|
|
20231031,163800,315926535,3975,3975,3975,3975,0
|
|
20231031,163700,315926535,3975,3975,3975,3975,0
|
|
20231031,163600,315926535,3975,3975,3975,3975,0
|
|
20231031,163500,315926535,3975,3975,3975,3975,0
|
|
20231031,163400,315926535,3975,3975,3975,3975,0
|
|
20231031,163300,315926535,3975,3975,3975,3975,0
|
|
20231031,163200,315926535,3975,3975,3975,3975,0
|
|
20231031,163100,315926535,3975,3975,3975,3975,0
|
|
20231031,163000,315926535,3975,3975,3975,3975,0
|
|
20231031,162900,315926535,3975,3975,3975,3975,0
|
|
20231031,162800,315926535,3975,3975,3975,3975,0
|
|
20231031,162700,315926535,3975,3975,3975,3975,0
|
|
20231031,162600,315926535,3975,3975,3975,3975,0
|
|
20231031,162500,315926535,3975,3975,3975,3975,0
|
|
20231031,162400,315926535,3975,3975,3975,3975,0
|
|
20231031,162300,315926535,3975,3975,3975,3975,0
|
|
20231031,162200,315926535,3975,3975,3975,3975,0
|
|
20231031,162100,315926535,3975,3975,3975,3975,0
|
|
20231031,162000,315926535,3975,3975,3975,3975,0
|
|
20231031,161900,315926535,3975,3975,3975,3975,0
|
|
20231031,161800,315926535,3975,3975,3975,3975,0
|
|
20231031,161700,315926535,3975,3975,3975,3975,0
|
|
20231031,161600,315926535,3975,3975,3975,3975,0
|
|
20231031,161500,315926535,3975,3975,3975,3975,0
|
|
20231031,161400,315926535,3975,3975,3975,3975,0
|
|
20231031,161300,315926535,3975,3975,3975,3975,0
|
|
20231031,161200,315926535,3975,3975,3975,3975,4976
|
|
20231031,161100,315926535,3975,3975,3975,3975,0
|
|
20231031,161000,315926535,3975,3975,3975,3975,0
|
|
20231031,160900,315926535,3975,3975,3975,3975,0
|
|
20231031,160800,315926535,3975,3975,3975,3975,0
|
|
20231031,160700,315926535,3975,3975,3975,3975,0
|
|
20231031,160600,315926535,3975,3975,3975,3975,0
|
|
20231031,160500,315926535,3975,3975,3975,3975,0
|
|
20231031,160400,315926535,3975,3975,3975,3975,0
|
|
20231031,160300,315926535,3975,3975,3975,3975,0
|
|
20231031,160200,315926535,3975,3975,3975,3975,0
|
|
20231031,160100,315926535,3975,3975,3975,3975,0
|
|
20231031,160000,315926535,3975,3975,3975,3975,0
|
|
20231031,155900,315926535,3975,3975,3975,3975,0
|
|
20231031,155800,315926535,3975,3975,3975,3975,0
|
|
20231031,155700,315926535,3975,3975,3975,3975,0
|
|
20231031,155600,315926535,3975,3975,3975,3975,0
|
|
20231031,155500,315926535,3975,3975,3975,3975,0
|
|
20231031,155400,315926535,3975,3975,3975,3975,0
|
|
20231031,155300,315926535,3975,3975,3975,3975,0
|
|
20231031,155200,315926535,3975,3975,3975,3975,0
|
|
20231031,155100,315926535,3975,3975,3975,3975,0
|
|
20231031,155000,315926535,3975,3975,3975,3975,0
|
|
20231031,154900,315926535,3975,3975,3975,3975,0
|
|
20231031,154800,315926535,3975,3975,3975,3975,0
|
|
20231031,154700,315926535,3975,3975,3975,3975,0
|
|
20231031,154600,315926535,3975,3975,3975,3975,0
|
|
20231031,154500,315926535,3975,3975,3975,3975,0
|
|
20231031,154400,315926535,3975,3975,3975,3975,0
|
|
20231031,154300,315926535,3975,3975,3975,3975,0
|
|
20231031,154200,315926535,3975,3975,3975,3975,4976
|
|
20231031,154100,315926535,3975,3975,3975,3975,0
|
|
20231031,154000,315926535,3975,3975,3975,3975,0
|
|
20231031,153900,315926535,3975,3975,3975,3975,0
|
|
20231031,153800,315926535,3975,3975,3975,3975,0
|
|
20231031,153700,315926535,3975,3975,3975,3975,0
|
|
20231031,153600,315926535,3975,3975,3975,3975,0
|
|
20231031,153500,315926535,3975,3975,3975,3975,0
|
|
20231031,153400,315926535,3975,3975,3975,3975,0
|
|
20231031,153300,315926535,3975,3975,3975,3975,0
|
|
20231031,153200,315926535,3975,3975,3975,3975,0
|
|
20231031,153100,315926535,3975,3975,3975,3975,0
|
|
20231031,153000,315926535,3975,3975,3975,3975,4976
|
|
20231031,152900,296146935,3980,3980,3980,3980,0
|
|
20231031,152800,296146935,3980,3980,3980,3980,0
|
|
20231031,152700,296146935,3980,3980,3980,3980,0
|
|
20231031,152600,296146935,3980,3980,3980,3980,0
|
|
20231031,152500,296146935,3980,3980,3980,3980,0
|
|
20231031,152400,296146935,3980,3980,3980,3980,0
|
|
20231031,152300,296146935,3980,3980,3980,3980,0
|
|
20231031,152200,296146935,3980,3980,3980,3980,0
|
|
20231031,152100,296146935,3980,3980,3980,3980,0
|
|
20231031,152000,296146935,3980,3980,3980,3980,0
|
|
20231031,151900,296146935,3980,3980,3980,3980,121
|
|
20231031,151800,295665355,4005,4005,4005,4005,0
|
|
20231031,151700,295665355,4005,4005,4005,4005,0
|
|
20231031,151600,295665355,4005,3980,4005,3980,3
|
|
20231031,151500,295653390,4005,4005,4005,4005,3
|
|
20231031,151400,295641375,3975,3985,3985,3975,530
|
|
20231031,151300,293531660,4015,4015,4015,4015,0
|
|
20231031,151200,293531660,4015,4015,4015,4015,0
|
|
20231031,151100,293531660,4015,4015,4015,4015,0
|
|
20231031,151000,293531660,4015,4015,4015,4015,0
|
|
20231031,150900,293531660,4015,3990,4015,3990,1880
|
|
20231031,150800,286022785,3985,3985,3985,3985,0
|
|
20231031,150700,286022785,3985,3985,3985,3985,0
|
|
20231031,150600,286022785,3985,3985,3985,3985,1
|
|
20231031,150500,286018800,3985,3985,3985,3985,0
|
|
20231031,150400,286018800,3985,3985,3985,3985,7
|
|
20231031,150300,285990905,3990,3990,3990,3990,0
|
|
20231031,150200,285990905,3990,3990,3990,3990,0
|
|
20231031,150100,285990905,3990,3990,3990,3990,0
|
|
20231031,150000,285990905,3990,4015,4015,3985,98
|
|
20231031,145900,285599955,4015,3970,4015,3970,2695
|
|
20231031,145800,274867840,3970,3970,3970,3970,24
|
|
20231031,145700,274772560,3965,3965,3965,3965,2222
|
|
20231031,145600,265962330,3970,3970,3970,3970,332
|
|
20231031,145500,264644290,3970,3970,3970,3970,1
|
|
20231031,145400,264640320,3975,3975,3975,3975,200
|
|
20231031,145300,263845320,3975,3975,3975,3975,0
|
|
20231031,145200,263845320,3975,3975,3975,3975,0
|
|
20231031,145100,263845320,3975,3975,3975,3975,0
|
|
20231031,145000,263845320,3975,3975,3975,3975,0
|
|
20231031,144900,263845320,3975,3975,3975,3975,1
|
|
20231031,144800,263841345,3970,3970,3970,3970,0
|
|
20231031,144700,263841345,3970,3970,3970,3970,0
|
|
20231031,144600,263841345,3970,3970,3970,3970,0
|
|
20231031,144500,263841345,3970,3970,3970,3970,0
|
|
20231031,144400,263841345,3970,3970,3970,3970,777
|
|
20231031,144300,260756655,3970,3970,3970,3970,0
|
|
20231031,144200,260756655,3970,3970,3970,3970,0
|
|
20231031,144100,260756655,3970,3970,3970,3970,0
|
|
20231031,144000,260756655,3970,3970,3970,3970,0
|
|
20231031,143900,260756655,3970,3970,3970,3970,0
|
|
20231031,143800,260756655,3970,3970,3970,3970,0
|
|
20231031,143700,260756655,3970,3970,3970,3970,0
|
|
20231031,143600,260756655,3970,3970,3970,3970,0
|
|
20231031,143500,260756655,3970,3960,3970,3960,40
|
|
20231031,143400,260598245,3960,3965,3965,3960,41
|
|
20231031,143300,260435860,3965,3970,3970,3965,1045
|
|
20231031,143200,256287435,3970,3970,3970,3970,0
|
|
20231031,143100,256287435,3970,3970,3970,3970,0
|
|
20231031,143000,256287435,3970,3970,3970,3970,0
|
|
20231031,142900,256287435,3970,3970,3970,3970,0
|
|
20231031,142800,256287435,3970,3970,3970,3970,0
|
|
20231031,142700,256287435,3970,3970,3970,3970,0
|
|
20231031,142600,256287435,3970,3970,3970,3970,0
|
|
20231031,142500,256287435,3970,3970,3970,3970,0
|
|
20231031,142400,256287435,3970,3970,3970,3970,13
|
|
20231031,142300,256235825,3970,3970,3970,3970,5
|
|
20231031,142200,256215975,3970,3970,3970,3970,0
|
|
20231031,142100,256215975,3970,3970,3970,3970,0
|
|
20231031,142000,256215975,3970,3970,3970,3970,0
|
|
20231031,141900,256215975,3970,3970,3970,3970,0
|
|
20231031,141800,256215975,3970,3970,3970,3970,100
|
|
20231031,141700,255818975,3965,3965,3965,3965,0
|
|
20231031,141600,255818975,3965,3965,3965,3965,111
|
|
20231031,141500,255378860,3965,3965,3965,3965,0
|
|
20231031,141400,255378860,3965,3965,3965,3965,81
|
|
20231031,141300,255057695,3970,3970,3970,3970,0
|
|
20231031,141200,255057695,3970,3970,3970,3970,0
|
|
20231031,141100,255057695,3970,3970,3970,3970,0
|
|
20231031,141000,255057695,3970,3970,3970,3970,0
|
|
20231031,140900,255057695,3970,3970,3970,3970,0
|
|
20231031,140800,255057695,3970,3970,3970,3970,0
|
|
20231031,140700,255057695,3970,3970,3970,3970,423
|
|
20231031,140600,253378385,3975,3975,3975,3975,0
|
|
20231031,140500,253378385,3975,3975,3975,3975,4
|
|
20231031,140400,253362485,3975,3975,3975,3975,0
|
|
20231031,140300,253362485,3975,3975,3975,3975,1
|
|
20231031,140200,253358510,3970,3970,3970,3970,400
|
|
20231031,140100,251770510,3975,3975,3975,3975,0
|
|
20231031,140000,251770510,3975,3975,3975,3975,0
|
|
20231031,135900,251770510,3975,3975,3975,3975,0
|
|
20231031,135800,251770510,3975,3975,3975,3975,2
|
|
20231031,135700,251762560,3975,3975,3975,3975,0
|
|
20231031,135600,251762560,3975,3975,3975,3975,1
|
|
20231031,135500,251758585,3970,3970,3970,3970,0
|
|
20231031,135400,251758585,3970,3970,3970,3970,315
|
|
20231031,135300,250508035,3975,3975,3975,3975,0
|
|
20231031,135200,250508035,3975,3975,3975,3975,0
|
|
20231031,135100,250508035,3975,3975,3975,3975,0
|
|
20231031,135000,250508035,3975,3975,3975,3975,0
|
|
20231031,134900,250508035,3975,3975,3975,3975,0
|
|
20231031,134800,250508035,3975,3975,3975,3975,0
|
|
20231031,134700,250508035,3975,3975,3975,3975,0
|
|
20231031,134600,250508035,3975,3975,3975,3975,1
|
|
20231031,134500,250504060,3965,3965,3965,3965,350
|
|
20231031,134400,249116310,3965,3965,3965,3965,0
|
|
20231031,134300,249116310,3965,3965,3965,3965,0
|
|
20231031,134200,249116310,3965,3965,3965,3965,0
|
|
20231031,134100,249116310,3965,3965,3965,3965,0
|
|
20231031,134000,249116310,3965,3965,3965,3965,0
|
|
20231031,133900,249116310,3965,3965,3965,3965,0
|
|
20231031,133800,249116310,3965,3965,3965,3965,0
|
|
20231031,133700,249116310,3965,3965,3965,3965,0
|
|
20231031,133600,249116310,3965,3965,3965,3965,500
|
|
20231031,133500,247133810,3965,3965,3965,3965,0
|
|
20231031,133400,247133810,3965,3965,3965,3965,0
|
|
20231031,133300,247133810,3965,3965,3965,3965,0
|
|
20231031,133200,247133810,3965,3965,3965,3965,0
|
|
20231031,133100,247133810,3965,3965,3965,3965,0
|
|
20231031,133000,247133810,3965,3965,3965,3965,1
|
|
20231031,132900,247129845,3975,3975,3975,3975,3
|
|
20231031,132800,247117920,3975,3975,3975,3975,1
|
|
20231031,132700,247113945,3965,3965,3965,3965,0
|
|
20231031,132600,247113945,3965,3970,3970,3965,1750
|
|
20231031,132500,240169885,3975,3975,3975,3975,0
|
|
20231031,132400,240169885,3975,3975,3975,3975,0
|
|
20231031,132300,240169885,3975,3975,3975,3975,0
|
|
20231031,132200,240169885,3975,3975,3975,3975,0
|
|
20231031,132100,240169885,3975,3975,3975,3975,0
|
|
20231031,132000,240169885,3975,3975,3975,3975,5
|
|
20231031,131900,240150010,3975,3975,3975,3975,0
|
|
20231031,131800,240150010,3975,3975,3975,3975,919
|
|
20231031,131700,236496985,3975,3975,3975,3975,0
|
|
20231031,131600,236496985,3975,3975,3975,3975,1686
|
|
20231031,131500,229795135,3975,3975,3975,3975,0
|
|
20231031,131400,229795135,3975,3975,3975,3975,0
|
|
20231031,131300,229795135,3975,3975,3975,3975,0
|
|
20231031,131200,229795135,3975,3975,3975,3975,0
|
|
20231031,131100,229795135,3975,3980,3980,3975,1365
|
|
20231031,131000,224369210,3980,3980,3980,3980,701
|
|
20231031,130900,221579230,3980,3980,3980,3980,0
|
|
20231031,130800,221579230,3980,3980,3980,3980,100
|
|
20231031,130700,221181230,3980,3980,3980,3980,0
|
|
20231031,130600,221181230,3980,3980,3980,3980,101
|
|
20231031,130500,220779250,3975,3980,3980,3975,16
|
|
20231031,130400,220715585,3980,3980,3980,3980,20
|
|
20231031,130300,220635985,3980,3980,3980,3980,35
|
|
20231031,130200,220496685,3980,3980,3980,3980,10
|
|
20231031,130100,220456885,3980,3980,3980,3980,0
|
|
20231031,130000,220456885,3980,3980,3980,3980,1
|
|
20231031,125900,220452905,3970,3970,3970,3970,0
|
|
20231031,125800,220452905,3970,3970,3970,3970,0
|
|
20231031,125700,220452905,3970,3970,3970,3970,0
|
|
20231031,125600,220452905,3970,3970,3970,3970,0
|
|
20231031,125500,220452905,3970,3970,3970,3970,0
|
|
20231031,125400,220452905,3970,3970,3970,3970,0
|
|
20231031,125300,220452905,3970,3970,3970,3970,0
|
|
20231031,125200,220452905,3970,3970,3970,3970,0
|
|
20231031,125100,220452905,3970,3970,3970,3970,0
|
|
20231031,125000,220452905,3970,3970,3970,3970,450
|
|
20231031,124900,218666405,3970,3975,3975,3970,3300
|
|
20231031,124800,205552405,3980,3980,3980,3980,572
|
|
20231031,124700,203275845,3980,3980,3980,3980,0
|
|
20231031,124600,203275845,3980,3980,3980,3980,0
|
|
20231031,124500,203275845,3980,3980,3980,3980,120
|
|
20231031,124400,202798245,3985,3985,3985,3985,0
|
|
20231031,124300,202798245,3985,3985,3985,3985,0
|
|
20231031,124200,202798245,3985,3985,3985,3985,100
|
|
20231031,124100,202399745,3995,3995,3995,3995,0
|
|
20231031,124000,202399745,3995,3995,3995,3995,0
|
|
20231031,123900,202399745,3995,3995,3995,3995,0
|
|
20231031,123800,202399745,3995,3995,3995,3995,69
|
|
20231031,123700,202124090,4000,3995,4000,3995,53
|
|
20231031,123600,201912230,3995,3990,3995,3990,125
|
|
20231031,123500,201412870,3990,3990,3990,3990,0
|
|
20231031,123400,201412870,3990,3990,3990,3990,0
|
|
20231031,123300,201412870,3990,3990,3990,3990,1
|
|
20231031,123200,201408880,3980,3980,3980,3980,34
|
|
20231031,123100,201273560,3985,3985,3985,3985,0
|
|
20231031,123000,201273560,3985,3985,3985,3985,0
|
|
20231031,122900,201273560,3985,3985,3985,3985,1
|
|
20231031,122800,201269575,3990,3990,3990,3990,0
|
|
20231031,122700,201269575,3990,3990,3990,3990,0
|
|
20231031,122600,201269575,3990,3990,3990,3990,0
|
|
20231031,122500,201269575,3990,3990,3990,3990,0
|
|
20231031,122400,201269575,3990,3990,3990,3990,0
|
|
20231031,122300,201269575,3990,3990,3990,3990,0
|
|
20231031,122200,201269575,3990,3990,3990,3990,0
|
|
20231031,122100,201269575,3990,3990,3990,3990,0
|
|
20231031,122000,201269575,3990,3990,3990,3990,0
|
|
20231031,121900,201269575,3990,3990,3990,3990,100
|
|
20231031,121800,200870575,3990,3990,3990,3990,0
|
|
20231031,121700,200870575,3990,3990,3990,3990,100
|
|
20231031,121600,200471575,3990,3990,3990,3990,1
|
|
20231031,121500,200467585,3980,3980,3980,3980,1
|
|
20231031,121400,200463605,3980,3980,3980,3980,0
|
|
20231031,121300,200463605,3980,3985,3985,3980,393
|
|
20231031,121200,198899450,3985,3990,3990,3985,494
|
|
20231031,121100,196928890,3990,3990,3990,3990,27
|
|
20231031,121000,196821160,3995,3995,3995,3995,84
|
|
20231031,120900,196485580,3995,3995,3995,3995,0
|
|
20231031,120800,196485580,3995,3995,3995,3995,100
|
|
20231031,120700,196086080,3995,3995,3995,3995,0
|
|
20231031,120600,196086080,3995,3995,3995,3995,45
|
|
20231031,120500,195906305,3995,3995,3995,3995,0
|
|
20231031,120400,195906305,3995,3995,3995,3995,0
|
|
20231031,120300,195906305,3995,3995,3995,3995,17
|
|
20231031,120200,195838390,4000,4000,4000,4000,1
|
|
20231031,120100,195834390,4000,4000,4000,4000,0
|
|
20231031,120000,195834390,4000,4000,4000,4000,0
|
|
20231031,115900,195834390,4000,4000,4000,4000,1
|
|
20231031,115800,195830390,3995,3995,3995,3995,0
|
|
20231031,115700,195830390,3995,3995,3995,3995,0
|
|
20231031,115600,195830390,3995,3995,3995,3995,411
|
|
20231031,115500,194188445,3995,3995,3995,3995,194
|
|
20231031,115400,193413415,4000,4000,4000,4000,6
|
|
20231031,115300,193389415,4000,4000,4000,4000,0
|
|
20231031,115200,193389415,4000,4000,4000,4000,210
|
|
20231031,115100,192549415,4000,4000,4000,4000,1600
|
|
20231031,115000,186149415,4010,4010,4010,4010,0
|
|
20231031,114900,186149415,4010,4010,4010,4010,0
|
|
20231031,114800,186149415,4010,4010,4010,4010,54
|
|
20231031,114700,185932875,4010,4010,4010,4010,1
|
|
20231031,114600,185928865,4000,4000,4000,4000,3
|
|
20231031,114500,185916865,4000,4000,4000,4000,0
|
|
20231031,114400,185916865,4000,4005,4005,4000,283
|
|
20231031,114300,184784760,4010,4010,4010,4010,439
|
|
20231031,114200,183024370,4025,4025,4025,4025,10
|
|
20231031,114100,182984120,4030,4020,4030,4020,300
|
|
20231031,114000,181775375,4010,4010,4010,4010,112
|
|
20231031,113900,181326255,4035,4035,4035,4035,0
|
|
20231031,113800,181326255,4035,4015,4035,4015,200
|
|
20231031,113700,180522675,4015,4015,4015,4015,0
|
|
20231031,113600,180522675,4015,4015,4015,4015,1001
|
|
20231031,113500,176503660,4015,4015,4015,4015,29
|
|
20231031,113400,176387225,4015,4015,4015,4015,0
|
|
20231031,113300,176387225,4015,4015,4015,4015,0
|
|
20231031,113200,176387225,4015,4015,4015,4015,200
|
|
20231031,113100,175584225,4015,4015,4015,4015,57
|
|
20231031,113000,175355370,4050,4050,4050,4050,4
|
|
20231031,112900,175339170,4050,4050,4050,4050,2
|
|
20231031,112800,175331070,4050,4050,4050,4050,0
|
|
20231031,112700,175331070,4050,4050,4050,4050,725
|
|
20231031,112600,172394820,4050,4045,4050,4045,57
|
|
20231031,112500,172164070,4050,4050,4050,4050,0
|
|
20231031,112400,172164070,4050,4050,4050,4050,0
|
|
20231031,112300,172164070,4050,4050,4050,4050,111
|
|
20231031,112200,171714520,4055,4045,4055,4045,2900
|
|
20231031,112100,159965035,4050,4010,4050,4010,7000
|
|
20231031,112000,131730750,4010,4010,4010,4010,2
|
|
20231031,111900,131722730,4010,4010,4010,4010,2
|
|
20231031,111800,131714710,4010,4010,4010,4010,4
|
|
20231031,111700,131698670,4010,4010,4010,4010,2
|
|
20231031,111600,131690650,4010,4010,4010,4010,4
|
|
20231031,111500,131674610,4010,4010,4010,4010,4
|
|
20231031,111400,131658570,4010,4010,4010,4010,2
|
|
20231031,111300,131650550,4010,4010,4010,4010,4
|
|
20231031,111200,131634510,4010,4010,4010,4000,104
|
|
20231031,111100,131218470,4000,4010,4010,4000,6
|
|
20231031,111000,131194450,4010,4010,4010,4010,5
|
|
20231031,110900,131174400,4010,4010,4010,4000,1006
|
|
20231031,110800,127150215,4010,4030,4030,4010,661
|
|
20231031,110700,124498930,4030,4030,4030,4030,6
|
|
20231031,110600,124474750,4030,4030,4030,4030,3
|
|
20231031,110500,124462660,4030,4030,4030,4030,6
|
|
20231031,110400,124438480,4035,4030,4035,4030,156
|
|
20231031,110300,123809755,4030,4010,4030,4010,1425
|
|
20231031,110200,118077080,4020,4020,4020,4020,6
|
|
20231031,110100,118052960,4020,4020,4020,4020,6
|
|
20231031,110000,118028840,4010,4020,4020,4010,23
|
|
20231031,105900,117936580,4020,4025,4025,4020,6
|
|
20231031,105800,117912445,4025,4025,4025,4025,3
|
|
20231031,105700,117900370,4025,4025,4025,4025,6
|
|
20231031,105600,117876220,4025,4015,4025,4015,453
|
|
20231031,105500,116054060,4015,4015,4015,4010,28
|
|
20231031,105400,115941645,4015,4015,4015,4010,10
|
|
20231031,105300,115901515,4015,4015,4015,4015,6
|
|
20231031,105200,115877425,4015,4010,4015,4010,5
|
|
20231031,105100,115857360,4015,4015,4015,4015,6
|
|
20231031,105000,115833270,4010,4005,4010,4005,151
|
|
20231031,104900,115228490,4005,4005,4005,4005,0
|
|
20231031,104800,115228490,4005,4005,4005,4005,1
|
|
20231031,104700,115224485,4000,4000,4000,4000,2
|
|
20231031,104600,115216485,4010,4000,4010,4000,201
|
|
20231031,104500,114412475,4000,4000,4000,4000,19
|
|
20231031,104400,114336475,4000,4000,4000,4000,0
|
|
20231031,104300,114336475,4000,4000,4000,4000,0
|
|
20231031,104200,114336475,4000,4010,4010,4000,2000
|
|
20231031,104100,106333235,4035,4010,4035,4010,15
|
|
20231031,104000,106272735,4035,4035,4035,4035,0
|
|
20231031,103900,106272735,4035,4035,4035,4035,1
|
|
20231031,103800,106268700,4040,4040,4040,4040,6
|
|
20231031,103700,106244460,4035,4035,4035,4035,0
|
|
20231031,103600,106244460,4035,4035,4035,4035,205
|
|
20231031,103500,105417285,4020,4020,4020,4020,10
|
|
20231031,103400,105377085,4040,4040,4040,4040,0
|
|
20231031,103300,105377085,4040,4040,4040,4040,4
|
|
20231031,103200,105360925,4045,4045,4045,4045,0
|
|
20231031,103100,105360925,4045,4045,4045,4045,0
|
|
20231031,103000,105360925,4045,4045,4045,4045,0
|
|
20231031,102900,105360925,4045,4045,4045,4045,0
|
|
20231031,102800,105360925,4045,4045,4045,4045,0
|
|
20231031,102700,105360925,4045,4045,4045,4045,0
|
|
20231031,102600,105360925,4045,4010,4045,4010,520
|
|
20231031,102500,103258225,4010,4010,4010,4010,0
|
|
20231031,102400,103258225,4010,4010,4010,4010,0
|
|
20231031,102300,103258225,4010,4010,4010,4010,0
|
|
20231031,102200,103258225,4010,4010,4010,4010,1
|
|
20231031,102100,103254215,4005,4005,4005,4005,0
|
|
20231031,102000,103254215,4005,4050,4050,4005,720
|
|
20231031,101900,100340010,4050,4030,4050,4030,28
|
|
20231031,101800,100226650,4030,4050,4050,4030,333
|
|
20231031,101700,98884610,4050,4035,4050,4035,2693
|
|
20231031,101600,87986360,4030,4020,4030,4020,554
|
|
20231031,101500,85757100,4020,4020,4020,4020,354
|
|
20231031,101400,84334020,4000,4000,4000,4000,25
|
|
20231031,101300,84234020,4000,4015,4020,4000,1027
|
|
20231031,101200,80109710,4015,4015,4015,4015,0
|
|
20231031,101100,80109710,4015,4005,4015,4005,2811
|
|
20231031,101000,68839195,4000,4000,4000,4000,0
|
|
20231031,100900,68839195,4000,4000,4000,4000,0
|
|
20231031,100800,68839195,4000,4000,4000,4000,46
|
|
20231031,100700,68655195,4000,3990,4000,3990,550
|
|
20231031,100600,66455395,3985,3985,3985,3985,600
|
|
20231031,100500,64064395,3970,3985,3985,3970,101
|
|
20231031,100400,63663410,3970,3975,3975,3970,115
|
|
20231031,100300,63206855,3985,3975,3985,3970,122
|
|
20231031,100200,62722385,3990,3975,3990,3970,524
|
|
20231031,100100,60641455,3995,3970,3995,3970,24
|
|
20231031,100000,60546130,3970,4005,4015,3970,525
|
|
20231031,095900,58458750,4000,4000,4010,4000,60
|
|
20231031,095800,58218660,4015,4015,4015,4000,1016
|
|
20231031,095700,54153000,4015,4015,4015,4005,31
|
|
20231031,095600,54028545,4015,4010,4020,4010,2075
|
|
20231031,095500,45698930,4015,3985,4015,3985,3068
|
|
20231031,095400,33435485,3985,3985,3985,3985,11
|
|
20231031,095300,33391650,3985,3970,3985,3970,1398
|
|
20231031,095200,27832125,3970,3970,3970,3970,18
|
|
20231031,095100,27760665,3970,3960,3970,3960,573
|
|
20231031,095000,25489525,3960,3960,3960,3960,18
|
|
20231031,094900,25418245,3960,3960,3960,3960,11
|
|
20231031,094800,25374685,3960,3960,3960,3955,18
|
|
20231031,094700,25303455,3960,3960,3960,3960,24
|
|
20231031,094600,25208415,3960,3960,3960,3960,18
|
|
20231031,094500,25137135,3960,3960,3960,3950,1061
|
|
20231031,094400,20945995,3960,3960,3960,3960,18
|
|
20231031,094300,20874715,3960,3960,3960,3960,11
|
|
20231031,094200,20831155,3960,3960,3960,3960,18
|
|
20231031,094100,20759875,3960,3960,3960,3960,18
|
|
20231031,094000,20688595,3960,3960,3960,3955,1433
|
|
20231031,093900,15016415,3970,3955,3975,3950,1028
|
|
20231031,093800,10952705,3975,3975,3975,3955,12
|
|
20231031,093700,10905025,3975,3975,3975,3975,19
|
|
20231031,093600,10829500,3975,3975,3975,3975,18
|
|
20231031,093500,10757950,3955,3975,3975,3955,28
|
|
20231031,093400,10646850,3975,3975,3975,3975,22
|
|
20231031,093300,10559400,3975,3975,3975,3975,18
|
|
20231031,093200,10487850,3975,3965,3975,3960,479
|
|
20231031,093100,8588825,3975,3975,3975,3975,18
|
|
20231031,093000,8517275,3975,3970,3980,3970,119
|
|
20231031,092900,8044740,3975,3970,3980,3965,58
|
|
20231031,092800,7814355,3970,3970,3970,3970,19
|
|
20231031,092700,7738925,3970,3970,3970,3970,9
|
|
20231031,092600,7703195,3970,3970,3970,3970,17
|
|
20231031,092500,7635705,3970,3970,3970,3965,19
|
|
20231031,092400,7560280,3965,3965,3965,3965,27
|
|
20231031,092300,7453225,3965,3965,3965,3965,18
|
|
20231031,092200,7381855,3960,3960,3960,3960,166
|
|
20231031,092100,6724495,3960,3960,3960,3960,9
|
|
20231031,092000,6688855,3960,3960,3960,3960,19
|
|
20231031,091900,6613615,3960,3960,3960,3960,17
|
|
20231031,091800,6546295,3950,3950,3950,3945,275
|
|
20231031,091700,5460295,3950,3950,3950,3950,35
|
|
20231031,091600,5322045,3950,3945,3950,3945,13
|
|
20231031,091500,5270705,3950,3945,3950,3945,25
|
|
20231031,091400,5172045,3950,3950,3950,3945,112
|
|
20231031,091300,4730125,3950,3935,3950,3935,119
|
|
20231031,091200,4260720,3945,3950,3950,3945,27
|
|
20231031,091100,4154075,3950,3950,3950,3950,31
|
|
20231031,091000,4031625,3945,3945,3945,3945,117
|
|
20231031,090900,3570060,3945,3945,3945,3945,19
|
|
20231031,090800,3495105,3945,3945,3945,3945,17
|
|
20231031,090700,3428040,3945,3940,3945,3940,26
|
|
20231031,090600,3325510,3945,3945,3945,3935,113
|
|
20231031,090500,2879755,3945,3945,3945,3945,17
|
|
20231031,090400,2812690,3945,3940,3945,3930,33
|
|
20231031,090300,2682600,3940,3955,3955,3940,137
|
|
20231031,090200,2142790,3955,3960,3960,3955,18
|
|
20231031,090100,2071590,3960,3960,3960,3960,16
|
|
20231031,090000,2008230,3930,3930,3930,3930,511
|