588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,184500,115209280,5420,5420,5420,5420,18
|
|
20231031,184400,115209280,5420,5420,5420,5420,0
|
|
20231031,184300,115209280,5420,5420,5420,5420,0
|
|
20231031,184200,115209280,5420,5420,5420,5420,0
|
|
20231031,184100,115209280,5420,5420,5420,5420,0
|
|
20231031,184000,115209280,5420,5420,5420,5420,0
|
|
20231031,183900,115209280,5420,5420,5420,5420,0
|
|
20231031,183800,115209280,5420,5420,5420,5420,0
|
|
20231031,183700,115209280,5420,5420,5420,5420,0
|
|
20231031,183600,115209280,5420,5420,5420,5420,0
|
|
20231031,183500,115209280,5420,5420,5420,5420,0
|
|
20231031,183400,115209280,5420,5420,5420,5420,0
|
|
20231031,183300,115209280,5420,5420,5420,5420,0
|
|
20231031,183200,115209280,5420,5420,5420,5420,0
|
|
20231031,183100,115209280,5420,5420,5420,5420,0
|
|
20231031,183000,115209280,5420,5420,5420,5420,0
|
|
20231031,182900,115209280,5420,5420,5420,5420,0
|
|
20231031,182800,115209280,5420,5420,5420,5420,0
|
|
20231031,182700,115209280,5420,5420,5420,5420,0
|
|
20231031,182600,115209280,5420,5420,5420,5420,0
|
|
20231031,182500,115209280,5420,5420,5420,5420,0
|
|
20231031,182400,115209280,5420,5420,5420,5420,0
|
|
20231031,182300,115209280,5420,5420,5420,5420,0
|
|
20231031,182200,115209280,5420,5420,5420,5420,0
|
|
20231031,182100,115209280,5420,5420,5420,5420,0
|
|
20231031,182000,115209280,5420,5420,5420,5420,0
|
|
20231031,181900,115209280,5420,5420,5420,5420,0
|
|
20231031,181800,115209280,5420,5420,5420,5420,0
|
|
20231031,181700,115209280,5420,5420,5420,5420,0
|
|
20231031,181600,115209280,5420,5420,5420,5420,0
|
|
20231031,181500,115209280,5420,5420,5420,5420,18
|
|
20231031,181400,115209280,5420,5420,5420,5420,0
|
|
20231031,181300,115209280,5420,5420,5420,5420,0
|
|
20231031,181200,115209280,5420,5420,5420,5420,0
|
|
20231031,181100,115209280,5420,5420,5420,5420,0
|
|
20231031,181000,115209280,5420,5420,5420,5420,0
|
|
20231031,180900,115209280,5420,5420,5420,5420,0
|
|
20231031,180800,115209280,5420,5420,5420,5420,0
|
|
20231031,180700,115209280,5420,5420,5420,5420,0
|
|
20231031,180600,115209280,5420,5420,5420,5420,0
|
|
20231031,180500,115209280,5420,5420,5420,5420,0
|
|
20231031,180400,115209280,5420,5420,5420,5420,0
|
|
20231031,180300,115209280,5420,5420,5420,5420,0
|
|
20231031,180200,115209280,5420,5420,5420,5420,0
|
|
20231031,180100,115209280,5420,5420,5420,5420,0
|
|
20231031,180000,115209280,5420,5420,5420,5420,0
|
|
20231031,175900,115209280,5420,5420,5420,5420,0
|
|
20231031,175800,115209280,5420,5420,5420,5420,0
|
|
20231031,175700,115209280,5420,5420,5420,5420,0
|
|
20231031,175600,115209280,5420,5420,5420,5420,0
|
|
20231031,175500,115209280,5420,5420,5420,5420,0
|
|
20231031,175400,115209280,5420,5420,5420,5420,0
|
|
20231031,175300,115209280,5420,5420,5420,5420,0
|
|
20231031,175200,115209280,5420,5420,5420,5420,0
|
|
20231031,175100,115209280,5420,5420,5420,5420,0
|
|
20231031,175000,115209280,5420,5420,5420,5420,0
|
|
20231031,174900,115209280,5420,5420,5420,5420,0
|
|
20231031,174800,115209280,5420,5420,5420,5420,0
|
|
20231031,174700,115209280,5420,5420,5420,5420,0
|
|
20231031,174600,115209280,5420,5420,5420,5420,0
|
|
20231031,174500,115209280,5420,5420,5420,5420,18
|
|
20231031,174400,115209280,5420,5420,5420,5420,0
|
|
20231031,174300,115209280,5420,5420,5420,5420,0
|
|
20231031,174200,115209280,5420,5420,5420,5420,0
|
|
20231031,174100,115209280,5420,5420,5420,5420,0
|
|
20231031,174000,115209280,5420,5420,5420,5420,0
|
|
20231031,173900,115209280,5420,5420,5420,5420,0
|
|
20231031,173800,115209280,5420,5420,5420,5420,0
|
|
20231031,173700,115209280,5420,5420,5420,5420,0
|
|
20231031,173600,115209280,5420,5420,5420,5420,0
|
|
20231031,173500,115209280,5420,5420,5420,5420,0
|
|
20231031,173400,115209280,5420,5420,5420,5420,0
|
|
20231031,173300,115209280,5420,5420,5420,5420,0
|
|
20231031,173200,115209280,5420,5420,5420,5420,0
|
|
20231031,173100,115209280,5420,5420,5420,5420,0
|
|
20231031,173000,115209280,5420,5420,5420,5420,0
|
|
20231031,172900,115209280,5420,5420,5420,5420,0
|
|
20231031,172800,115209280,5420,5420,5420,5420,0
|
|
20231031,172700,115209280,5420,5420,5420,5420,0
|
|
20231031,172600,115209280,5420,5420,5420,5420,0
|
|
20231031,172500,115209280,5420,5420,5420,5420,0
|
|
20231031,172400,115209280,5420,5420,5420,5420,0
|
|
20231031,172300,115209280,5420,5420,5420,5420,0
|
|
20231031,172200,115209280,5420,5420,5420,5420,0
|
|
20231031,172100,115209280,5420,5420,5420,5420,0
|
|
20231031,172000,115209280,5420,5420,5420,5420,0
|
|
20231031,171900,115209280,5420,5420,5420,5420,0
|
|
20231031,171800,115209280,5420,5420,5420,5420,0
|
|
20231031,171700,115209280,5420,5420,5420,5420,0
|
|
20231031,171600,115209280,5420,5420,5420,5420,0
|
|
20231031,171500,115209280,5420,5420,5420,5420,18
|
|
20231031,171400,115209280,5420,5420,5420,5420,0
|
|
20231031,171300,115209280,5420,5420,5420,5420,0
|
|
20231031,171200,115209280,5420,5420,5420,5420,0
|
|
20231031,171100,115209280,5420,5420,5420,5420,0
|
|
20231031,171000,115209280,5420,5420,5420,5420,0
|
|
20231031,170900,115209280,5420,5420,5420,5420,0
|
|
20231031,170800,115209280,5420,5420,5420,5420,0
|
|
20231031,170700,115209280,5420,5420,5420,5420,0
|
|
20231031,170600,115209280,5420,5420,5420,5420,0
|
|
20231031,170500,115209280,5420,5420,5420,5420,0
|
|
20231031,170400,115209280,5420,5420,5420,5420,0
|
|
20231031,170300,115209280,5420,5420,5420,5420,0
|
|
20231031,170200,115209280,5420,5420,5420,5420,0
|
|
20231031,170100,115209280,5420,5420,5420,5420,0
|
|
20231031,170000,115209280,5420,5420,5420,5420,0
|
|
20231031,165900,115209280,5420,5420,5420,5420,0
|
|
20231031,165800,115209280,5420,5420,5420,5420,0
|
|
20231031,165700,115209280,5420,5420,5420,5420,0
|
|
20231031,165600,115209280,5420,5420,5420,5420,0
|
|
20231031,165500,115209280,5420,5420,5420,5420,0
|
|
20231031,165400,115209280,5420,5420,5420,5420,0
|
|
20231031,165300,115209280,5420,5420,5420,5420,0
|
|
20231031,165200,115209280,5420,5420,5420,5420,0
|
|
20231031,165100,115209280,5420,5420,5420,5420,0
|
|
20231031,165000,115209280,5420,5420,5420,5420,0
|
|
20231031,164900,115209280,5420,5420,5420,5420,0
|
|
20231031,164800,115209280,5420,5420,5420,5420,0
|
|
20231031,164700,115209280,5420,5420,5420,5420,0
|
|
20231031,164600,115209280,5420,5420,5420,5420,0
|
|
20231031,164500,115209280,5420,5420,5420,5420,18
|
|
20231031,164400,115209280,5420,5420,5420,5420,0
|
|
20231031,164300,115209280,5420,5420,5420,5420,0
|
|
20231031,164200,115209280,5420,5420,5420,5420,0
|
|
20231031,164100,115209280,5420,5420,5420,5420,0
|
|
20231031,164000,115209280,5420,5420,5420,5420,0
|
|
20231031,163900,115209280,5420,5420,5420,5420,0
|
|
20231031,163800,115209280,5420,5420,5420,5420,0
|
|
20231031,163700,115209280,5420,5420,5420,5420,0
|
|
20231031,163600,115209280,5420,5420,5420,5420,0
|
|
20231031,163500,115209280,5420,5420,5420,5420,0
|
|
20231031,163400,115209280,5420,5420,5420,5420,0
|
|
20231031,163300,115209280,5420,5420,5420,5420,0
|
|
20231031,163200,115209280,5420,5420,5420,5420,0
|
|
20231031,163100,115209280,5420,5420,5420,5420,0
|
|
20231031,163000,115209280,5420,5420,5420,5420,0
|
|
20231031,162900,115209280,5420,5420,5420,5420,0
|
|
20231031,162800,115209280,5420,5420,5420,5420,0
|
|
20231031,162700,115209280,5420,5420,5420,5420,0
|
|
20231031,162600,115209280,5420,5420,5420,5420,0
|
|
20231031,162500,115209280,5420,5420,5420,5420,0
|
|
20231031,162400,115209280,5420,5420,5420,5420,0
|
|
20231031,162300,115209280,5420,5420,5420,5420,0
|
|
20231031,162200,115209280,5420,5420,5420,5420,0
|
|
20231031,162100,115209280,5420,5420,5420,5420,0
|
|
20231031,162000,115209280,5420,5420,5420,5420,0
|
|
20231031,161900,115209280,5420,5420,5420,5420,0
|
|
20231031,161800,115209280,5420,5420,5420,5420,0
|
|
20231031,161700,115209280,5420,5420,5420,5420,0
|
|
20231031,161600,115209280,5420,5420,5420,5420,0
|
|
20231031,161500,115209280,5420,5420,5420,5420,18
|
|
20231031,161400,115209280,5420,5420,5420,5420,0
|
|
20231031,161300,115209280,5420,5420,5420,5420,0
|
|
20231031,161200,115209280,5420,5420,5420,5420,0
|
|
20231031,161100,115209280,5420,5420,5420,5420,0
|
|
20231031,161000,115209280,5420,5420,5420,5420,0
|
|
20231031,160900,115209280,5420,5420,5420,5420,0
|
|
20231031,160800,115209280,5420,5420,5420,5420,0
|
|
20231031,160700,115209280,5420,5420,5420,5420,0
|
|
20231031,160600,115209280,5420,5420,5420,5420,0
|
|
20231031,160500,115209280,5420,5420,5420,5420,0
|
|
20231031,160400,115209280,5420,5420,5420,5420,0
|
|
20231031,160300,115209280,5420,5420,5420,5420,0
|
|
20231031,160200,115209280,5420,5420,5420,5420,0
|
|
20231031,160100,115209280,5420,5420,5420,5420,0
|
|
20231031,160000,115209280,5420,5420,5420,5420,0
|
|
20231031,155900,115209280,5420,5420,5420,5420,0
|
|
20231031,155800,115209280,5420,5420,5420,5420,0
|
|
20231031,155700,115209280,5420,5420,5420,5420,0
|
|
20231031,155600,115209280,5420,5420,5420,5420,0
|
|
20231031,155500,115209280,5420,5420,5420,5420,0
|
|
20231031,155400,115209280,5420,5420,5420,5420,0
|
|
20231031,155300,115209280,5420,5420,5420,5420,0
|
|
20231031,155200,115209280,5420,5420,5420,5420,0
|
|
20231031,155100,115209280,5420,5420,5420,5420,0
|
|
20231031,155000,115209280,5420,5420,5420,5420,0
|
|
20231031,154900,115209280,5420,5420,5420,5420,0
|
|
20231031,154800,115209280,5420,5420,5420,5420,0
|
|
20231031,154700,115209280,5420,5420,5420,5420,0
|
|
20231031,154600,115209280,5420,5420,5420,5420,0
|
|
20231031,154500,115209280,5420,5420,5420,5420,18
|
|
20231031,154400,115209280,5420,5420,5420,5420,0
|
|
20231031,154300,115209280,5420,5420,5420,5420,0
|
|
20231031,154200,115209280,5420,5420,5420,5420,0
|
|
20231031,154100,115209280,5420,5420,5420,5420,0
|
|
20231031,154000,115209280,5420,5420,5420,5420,0
|
|
20231031,153900,115209280,5420,5420,5420,5420,0
|
|
20231031,153800,115209280,5420,5420,5420,5420,0
|
|
20231031,153700,115209280,5420,5420,5420,5420,0
|
|
20231031,153600,115209280,5420,5420,5420,5420,0
|
|
20231031,153500,115209280,5420,5420,5420,5420,0
|
|
20231031,153400,115209280,5420,5420,5420,5420,0
|
|
20231031,153300,115209280,5420,5420,5420,5420,0
|
|
20231031,153200,115209280,5420,5420,5420,5420,0
|
|
20231031,153100,115209280,5420,5420,5420,5420,0
|
|
20231031,153000,115209280,5420,5420,5420,5420,18
|
|
20231031,152900,115111720,5350,5350,5350,5350,0
|
|
20231031,152800,115111720,5350,5350,5350,5350,0
|
|
20231031,152700,115111720,5350,5350,5350,5350,0
|
|
20231031,152600,115111720,5350,5350,5350,5350,0
|
|
20231031,152500,115111720,5350,5350,5350,5350,0
|
|
20231031,152400,115111720,5350,5350,5350,5350,0
|
|
20231031,152300,115111720,5350,5350,5350,5350,0
|
|
20231031,152200,115111720,5350,5350,5350,5350,0
|
|
20231031,152100,115111720,5350,5350,5350,5350,0
|
|
20231031,152000,115111720,5350,5350,5350,5350,0
|
|
20231031,151900,115111720,5350,5350,5350,5350,1
|
|
20231031,151800,115106370,5350,5350,5350,5350,0
|
|
20231031,151700,115106370,5350,5360,5360,5350,163
|
|
20231031,151600,114232900,5390,5390,5390,5390,0
|
|
20231031,151500,114232900,5390,5390,5390,5390,0
|
|
20231031,151400,114232900,5390,5370,5390,5370,15
|
|
20231031,151300,114152330,5370,5370,5370,5370,0
|
|
20231031,151200,114152330,5370,5370,5370,5370,5
|
|
20231031,151100,114125480,5360,5370,5370,5360,24
|
|
20231031,151000,113996800,5370,5380,5380,5370,142
|
|
20231031,150900,113233670,5380,5380,5380,5380,0
|
|
20231031,150800,113233670,5380,5380,5380,5380,0
|
|
20231031,150700,113233670,5380,5380,5380,5380,0
|
|
20231031,150600,113233670,5380,5380,5380,5380,0
|
|
20231031,150500,113233670,5380,5380,5380,5380,0
|
|
20231031,150400,113233670,5380,5380,5380,5380,0
|
|
20231031,150300,113233670,5380,5380,5380,5380,0
|
|
20231031,150200,113233670,5380,5380,5380,5380,0
|
|
20231031,150100,113233670,5380,5380,5380,5380,0
|
|
20231031,150000,113233670,5380,5380,5380,5380,8
|
|
20231031,145900,113190630,5420,5420,5420,5420,0
|
|
20231031,145800,113190630,5420,5420,5420,5420,2
|
|
20231031,145700,113179790,5420,5420,5420,5420,2
|
|
20231031,145600,113168950,5380,5380,5380,5380,0
|
|
20231031,145500,113168950,5380,5380,5380,5380,0
|
|
20231031,145400,113168950,5380,5380,5380,5380,0
|
|
20231031,145300,113168950,5380,5380,5380,5380,0
|
|
20231031,145200,113168950,5380,5380,5380,5380,0
|
|
20231031,145100,113168950,5380,5380,5380,5380,0
|
|
20231031,145000,113168950,5380,5380,5380,5380,0
|
|
20231031,144900,113168950,5380,5380,5380,5380,0
|
|
20231031,144800,113168950,5380,5380,5380,5380,0
|
|
20231031,144700,113168950,5380,5380,5380,5380,0
|
|
20231031,144600,113168950,5380,5380,5380,5380,0
|
|
20231031,144500,113168950,5380,5380,5380,5380,0
|
|
20231031,144400,113168950,5380,5380,5380,5380,0
|
|
20231031,144300,113168950,5380,5380,5380,5380,0
|
|
20231031,144200,113168950,5380,5380,5380,5380,0
|
|
20231031,144100,113168950,5380,5380,5380,5380,0
|
|
20231031,144000,113168950,5380,5380,5380,5380,0
|
|
20231031,143900,113168950,5380,5380,5380,5380,0
|
|
20231031,143800,113168950,5380,5380,5380,5380,72
|
|
20231031,143700,112781590,5390,5390,5390,5390,6
|
|
20231031,143600,112749250,5380,5380,5380,5380,0
|
|
20231031,143500,112749250,5380,5380,5380,5380,0
|
|
20231031,143400,112749250,5380,5380,5380,5380,36
|
|
20231031,143300,112555570,5390,5390,5390,5390,0
|
|
20231031,143200,112555570,5390,5390,5390,5390,0
|
|
20231031,143100,112555570,5390,5390,5390,5390,0
|
|
20231031,143000,112555570,5390,5410,5410,5390,100
|
|
20231031,142900,112016470,5410,5410,5410,5410,0
|
|
20231031,142800,112016470,5410,5410,5410,5410,0
|
|
20231031,142700,112016470,5410,5410,5410,5410,0
|
|
20231031,142600,112016470,5410,5410,5410,5410,0
|
|
20231031,142500,112016470,5410,5440,5440,5410,256
|
|
20231031,142400,110630880,5460,5460,5460,5460,0
|
|
20231031,142300,110630880,5460,5460,5460,5460,0
|
|
20231031,142200,110630880,5460,5460,5460,5460,0
|
|
20231031,142100,110630880,5460,5460,5460,5460,0
|
|
20231031,142000,110630880,5460,5460,5460,5460,0
|
|
20231031,141900,110630880,5460,5460,5460,5460,0
|
|
20231031,141800,110630880,5460,5460,5460,5460,0
|
|
20231031,141700,110630880,5460,5460,5460,5460,0
|
|
20231031,141600,110630880,5460,5460,5460,5460,0
|
|
20231031,141500,110630880,5460,5460,5460,5460,0
|
|
20231031,141400,110630880,5460,5460,5460,5460,0
|
|
20231031,141300,110630880,5460,5460,5460,5460,0
|
|
20231031,141200,110630880,5460,5460,5460,5460,0
|
|
20231031,141100,110630880,5460,5460,5460,5460,0
|
|
20231031,141000,110630880,5460,5460,5460,5460,0
|
|
20231031,140900,110630880,5460,5460,5460,5460,0
|
|
20231031,140800,110630880,5460,5460,5460,5460,0
|
|
20231031,140700,110630880,5460,5460,5460,5460,0
|
|
20231031,140600,110630880,5460,5460,5460,5460,0
|
|
20231031,140500,110630880,5460,5460,5460,5460,1
|
|
20231031,140400,110625420,5440,5440,5440,5440,0
|
|
20231031,140300,110625420,5440,5440,5440,5440,0
|
|
20231031,140200,110625420,5440,5440,5440,5440,0
|
|
20231031,140100,110625420,5440,5440,5440,5440,0
|
|
20231031,140000,110625420,5440,5440,5440,5440,0
|
|
20231031,135900,110625420,5440,5440,5440,5440,0
|
|
20231031,135800,110625420,5440,5440,5440,5440,0
|
|
20231031,135700,110625420,5440,5440,5440,5440,0
|
|
20231031,135600,110625420,5440,5440,5440,5440,0
|
|
20231031,135500,110625420,5440,5440,5440,5440,0
|
|
20231031,135400,110625420,5440,5440,5440,5440,0
|
|
20231031,135300,110625420,5440,5440,5440,5440,0
|
|
20231031,135200,110625420,5440,5440,5440,5440,0
|
|
20231031,135100,110625420,5440,5440,5440,5440,0
|
|
20231031,135000,110625420,5440,5440,5440,5440,0
|
|
20231031,134900,110625420,5440,5440,5440,5440,0
|
|
20231031,134800,110625420,5440,5440,5440,5440,0
|
|
20231031,134700,110625420,5440,5440,5440,5440,0
|
|
20231031,134600,110625420,5440,5440,5440,5440,0
|
|
20231031,134500,110625420,5440,5440,5440,5440,0
|
|
20231031,134400,110625420,5440,5440,5440,5440,1
|
|
20231031,134300,110619980,5460,5460,5460,5460,0
|
|
20231031,134200,110619980,5460,5460,5460,5460,1
|
|
20231031,134100,110614520,5450,5450,5450,5450,0
|
|
20231031,134000,110614520,5450,5450,5450,5450,0
|
|
20231031,133900,110614520,5450,5450,5450,5450,0
|
|
20231031,133800,110614520,5450,5450,5450,5450,0
|
|
20231031,133700,110614520,5450,5450,5450,5450,0
|
|
20231031,133600,110614520,5450,5470,5470,5450,65
|
|
20231031,133500,110259630,5490,5490,5490,5490,0
|
|
20231031,133400,110259630,5490,5490,5490,5490,0
|
|
20231031,133300,110259630,5490,5490,5490,5490,0
|
|
20231031,133200,110259630,5490,5490,5490,5490,0
|
|
20231031,133100,110259630,5490,5490,5490,5490,0
|
|
20231031,133000,110259630,5490,5490,5490,5490,0
|
|
20231031,132900,110259630,5490,5490,5490,5490,0
|
|
20231031,132800,110259630,5490,5490,5490,5490,1
|
|
20231031,132700,110254140,5490,5490,5490,5490,0
|
|
20231031,132600,110254140,5490,5490,5490,5490,0
|
|
20231031,132500,110254140,5490,5490,5490,5490,0
|
|
20231031,132400,110254140,5490,5490,5490,5490,0
|
|
20231031,132300,110254140,5490,5490,5490,5490,0
|
|
20231031,132200,110254140,5490,5490,5490,5490,1143
|
|
20231031,132100,103979070,5480,5480,5480,5480,0
|
|
20231031,132000,103979070,5480,5480,5480,5480,0
|
|
20231031,131900,103979070,5480,5480,5480,5480,700
|
|
20231031,131800,100143070,5490,5490,5490,5490,0
|
|
20231031,131700,100143070,5490,5490,5490,5490,0
|
|
20231031,131600,100143070,5490,5490,5490,5490,2
|
|
20231031,131500,100132090,5500,5500,5500,5500,0
|
|
20231031,131400,100132090,5500,5500,5500,5500,30
|
|
20231031,131300,99967090,5500,5500,5500,5500,1
|
|
20231031,131200,99961590,5500,5500,5500,5500,0
|
|
20231031,131100,99961590,5500,5500,5500,5500,0
|
|
20231031,131000,99961590,5500,5500,5500,5500,0
|
|
20231031,130900,99961590,5500,5500,5500,5500,0
|
|
20231031,130800,99961590,5500,5500,5500,5500,0
|
|
20231031,130700,99961590,5500,5500,5500,5500,64
|
|
20231031,130600,99609590,5500,5500,5500,5500,0
|
|
20231031,130500,99609590,5500,5500,5500,5500,0
|
|
20231031,130400,99609590,5500,5500,5500,5500,0
|
|
20231031,130300,99609590,5500,5500,5500,5500,0
|
|
20231031,130200,99609590,5500,5500,5500,5500,1
|
|
20231031,130100,99604090,5500,5500,5500,5500,65
|
|
20231031,130000,99246590,5500,5500,5500,5500,10
|
|
20231031,125900,99191590,5470,5470,5470,5470,0
|
|
20231031,125800,99191590,5470,5470,5470,5470,1
|
|
20231031,125700,99186120,5490,5490,5490,5490,50
|
|
20231031,125600,98911620,5490,5490,5490,5490,0
|
|
20231031,125500,98911620,5490,5490,5490,5490,50
|
|
20231031,125400,98637120,5490,5490,5490,5490,50
|
|
20231031,125300,98362620,5490,5490,5490,5490,51
|
|
20231031,125200,98082630,5490,5490,5490,5490,2
|
|
20231031,125100,98071650,5490,5490,5490,5490,50
|
|
20231031,125000,97797150,5490,5490,5490,5490,50
|
|
20231031,124900,97522650,5490,5480,5490,5480,61
|
|
20231031,124800,97187980,5470,5470,5470,5470,0
|
|
20231031,124700,97187980,5470,5470,5470,5470,0
|
|
20231031,124600,97187980,5470,5470,5470,5470,53
|
|
20231031,124500,96898070,5460,5460,5460,5460,0
|
|
20231031,124400,96898070,5460,5460,5460,5460,0
|
|
20231031,124300,96898070,5460,5460,5460,5460,0
|
|
20231031,124200,96898070,5460,5460,5460,5460,0
|
|
20231031,124100,96898070,5460,5460,5460,5460,0
|
|
20231031,124000,96898070,5460,5460,5460,5460,0
|
|
20231031,123900,96898070,5460,5460,5460,5460,0
|
|
20231031,123800,96898070,5460,5460,5460,5460,0
|
|
20231031,123700,96898070,5460,5460,5460,5460,0
|
|
20231031,123600,96898070,5460,5460,5460,5460,0
|
|
20231031,123500,96898070,5460,5460,5460,5460,0
|
|
20231031,123400,96898070,5460,5460,5460,5460,0
|
|
20231031,123300,96898070,5460,5460,5460,5460,0
|
|
20231031,123200,96898070,5460,5460,5460,5460,0
|
|
20231031,123100,96898070,5460,5460,5460,5460,0
|
|
20231031,123000,96898070,5460,5460,5460,5460,0
|
|
20231031,122900,96898070,5460,5460,5460,5460,0
|
|
20231031,122800,96898070,5460,5460,5460,5460,0
|
|
20231031,122700,96898070,5460,5460,5460,5460,752
|
|
20231031,122600,92792150,5460,5460,5460,5460,0
|
|
20231031,122500,92792150,5460,5460,5460,5460,0
|
|
20231031,122400,92792150,5460,5460,5460,5460,0
|
|
20231031,122300,92792150,5460,5460,5460,5460,0
|
|
20231031,122200,92792150,5460,5460,5460,5460,0
|
|
20231031,122100,92792150,5460,5460,5460,5460,0
|
|
20231031,122000,92792150,5460,5460,5460,5460,0
|
|
20231031,121900,92792150,5460,5460,5460,5460,0
|
|
20231031,121800,92792150,5460,5460,5460,5460,0
|
|
20231031,121700,92792150,5460,5460,5460,5460,0
|
|
20231031,121600,92792150,5460,5460,5460,5460,0
|
|
20231031,121500,92792150,5460,5460,5460,5460,0
|
|
20231031,121400,92792150,5460,5460,5460,5460,0
|
|
20231031,121300,92792150,5460,5460,5460,5460,0
|
|
20231031,121200,92792150,5460,5460,5460,5460,0
|
|
20231031,121100,92792150,5460,5460,5460,5460,0
|
|
20231031,121000,92792150,5460,5460,5460,5460,0
|
|
20231031,120900,92792150,5460,5460,5460,5460,0
|
|
20231031,120800,92792150,5460,5460,5460,5460,0
|
|
20231031,120700,92792150,5460,5460,5460,5460,0
|
|
20231031,120600,92792150,5460,5470,5470,5460,122
|
|
20231031,120500,92125040,5470,5470,5470,5470,0
|
|
20231031,120400,92125040,5470,5470,5470,5470,0
|
|
20231031,120300,92125040,5470,5490,5490,5470,1500
|
|
20231031,120200,83907920,5510,5510,5510,5510,49
|
|
20231031,120100,83637930,5510,5510,5510,5510,81
|
|
20231031,120000,83191620,5490,5490,5490,5490,0
|
|
20231031,115900,83191620,5490,5490,5490,5490,0
|
|
20231031,115800,83191620,5490,5490,5490,5490,0
|
|
20231031,115700,83191620,5490,5490,5490,5490,0
|
|
20231031,115600,83191620,5490,5490,5490,5490,0
|
|
20231031,115500,83191620,5490,5490,5490,5490,0
|
|
20231031,115400,83191620,5490,5490,5490,5490,0
|
|
20231031,115300,83191620,5490,5490,5490,5490,0
|
|
20231031,115200,83191620,5490,5490,5490,5490,0
|
|
20231031,115100,83191620,5490,5490,5490,5490,0
|
|
20231031,115000,83191620,5490,5490,5490,5490,0
|
|
20231031,114900,83191620,5490,5490,5490,5490,0
|
|
20231031,114800,83191620,5490,5490,5490,5490,0
|
|
20231031,114700,83191620,5490,5490,5490,5490,0
|
|
20231031,114600,83191620,5490,5490,5490,5490,660
|
|
20231031,114500,79568220,5490,5490,5490,5490,0
|
|
20231031,114400,79568220,5490,5490,5490,5490,0
|
|
20231031,114300,79568220,5490,5490,5490,5490,0
|
|
20231031,114200,79568220,5490,5490,5490,5490,0
|
|
20231031,114100,79568220,5490,5490,5490,5490,0
|
|
20231031,114000,79568220,5490,5490,5490,5490,0
|
|
20231031,113900,79568220,5490,5490,5490,5490,0
|
|
20231031,113800,79568220,5490,5490,5490,5490,0
|
|
20231031,113700,79568220,5490,5490,5490,5490,0
|
|
20231031,113600,79568220,5490,5490,5490,5490,0
|
|
20231031,113500,79568220,5490,5490,5490,5490,18
|
|
20231031,113400,79469400,5490,5490,5490,5490,0
|
|
20231031,113300,79469400,5490,5490,5490,5490,0
|
|
20231031,113200,79469400,5490,5490,5490,5490,0
|
|
20231031,113100,79469400,5490,5490,5490,5490,0
|
|
20231031,113000,79469400,5490,5490,5490,5490,0
|
|
20231031,112900,79469400,5490,5490,5490,5490,0
|
|
20231031,112800,79469400,5490,5490,5490,5490,0
|
|
20231031,112700,79469400,5490,5490,5490,5490,36
|
|
20231031,112600,79271760,5490,5520,5520,5490,139
|
|
20231031,112500,78505980,5520,5520,5520,5520,1
|
|
20231031,112400,78500460,5510,5510,5510,5510,24
|
|
20231031,112300,78368220,5520,5540,5540,5520,699
|
|
20231031,112200,74505880,5540,5540,5540,5540,5
|
|
20231031,112100,74478180,5540,5540,5540,5540,0
|
|
20231031,112000,74478180,5540,5540,5540,5540,0
|
|
20231031,111900,74478180,5540,5540,5540,5540,0
|
|
20231031,111800,74478180,5540,5540,5540,5540,1
|
|
20231031,111700,74472640,5540,5540,5540,5540,0
|
|
20231031,111600,74472640,5540,5540,5540,5540,217
|
|
20231031,111500,73270460,5540,5540,5540,5540,0
|
|
20231031,111400,73270460,5540,5540,5540,5540,0
|
|
20231031,111300,73270460,5540,5540,5540,5540,0
|
|
20231031,111200,73270460,5540,5540,5540,5540,0
|
|
20231031,111100,73270460,5540,5540,5540,5540,29
|
|
20231031,111000,73109800,5540,5540,5540,5540,0
|
|
20231031,110900,73109800,5540,5540,5540,5540,67
|
|
20231031,110800,72738620,5540,5540,5540,5540,48
|
|
20231031,110700,72472700,5540,5540,5540,5540,0
|
|
20231031,110600,72472700,5540,5540,5540,5540,109
|
|
20231031,110500,71868840,5520,5520,5520,5520,4
|
|
20231031,110400,71846760,5560,5510,5560,5510,163
|
|
20231031,110300,70941870,5490,5490,5490,5490,0
|
|
20231031,110200,70941870,5490,5490,5490,5490,38
|
|
20231031,110100,70733250,5490,5490,5490,5490,55
|
|
20231031,110000,70431300,5490,5490,5490,5490,53
|
|
20231031,105900,70140330,5490,5490,5490,5490,84
|
|
20231031,105800,69679170,5480,5480,5480,5480,0
|
|
20231031,105700,69679170,5480,5480,5480,5480,0
|
|
20231031,105600,69679170,5480,5480,5480,5480,0
|
|
20231031,105500,69679170,5480,5480,5480,5480,0
|
|
20231031,105400,69679170,5480,5480,5480,5480,1
|
|
20231031,105300,69673690,5480,5490,5490,5470,460
|
|
20231031,105200,67153400,5500,5550,5550,5500,1340
|
|
20231031,105100,59736050,5550,5550,5550,5550,0
|
|
20231031,105000,59736050,5550,5550,5550,5550,0
|
|
20231031,104900,59736050,5550,5550,5550,5550,0
|
|
20231031,104800,59736050,5550,5550,5550,5550,35
|
|
20231031,104700,59541800,5550,5550,5550,5550,5
|
|
20231031,104600,59514050,5550,5550,5550,5550,18
|
|
20231031,104500,59414150,5550,5550,5550,5550,120
|
|
20231031,104400,58748150,5560,5550,5560,5550,7
|
|
20231031,104300,58709240,5550,5550,5550,5550,5
|
|
20231031,104200,58681490,5550,5550,5550,5550,0
|
|
20231031,104100,58681490,5550,5550,5550,5550,7
|
|
20231031,104000,58642640,5550,5550,5550,5550,300
|
|
20231031,103900,56977640,5550,5550,5550,5550,42
|
|
20231031,103800,56744540,5550,5550,5550,5550,5
|
|
20231031,103700,56716790,5550,5550,5550,5550,0
|
|
20231031,103600,56716790,5550,5550,5550,5550,0
|
|
20231031,103500,56716790,5550,5550,5550,5550,2
|
|
20231031,103400,56705690,5540,5540,5540,5540,0
|
|
20231031,103300,56705690,5540,5540,5540,5540,1
|
|
20231031,103200,56700150,5540,5540,5540,5540,76
|
|
20231031,103100,56279110,5540,5530,5540,5530,161
|
|
20231031,103000,55387290,5510,5510,5510,5510,1
|
|
20231031,102900,55381780,5500,5500,5500,5500,0
|
|
20231031,102800,55381780,5500,5500,5500,5500,0
|
|
20231031,102700,55381780,5500,5500,5500,5500,0
|
|
20231031,102600,55381780,5500,5500,5500,5500,0
|
|
20231031,102500,55381780,5500,5500,5500,5500,0
|
|
20231031,102400,55381780,5500,5510,5510,5500,718
|
|
20231031,102300,51426330,5510,5510,5510,5510,0
|
|
20231031,102200,51426330,5510,5510,5510,5510,0
|
|
20231031,102100,51426330,5510,5510,5510,5510,0
|
|
20231031,102000,51426330,5510,5510,5510,5510,0
|
|
20231031,101900,51426330,5510,5510,5510,5510,100
|
|
20231031,101800,50875330,5520,5520,5520,5520,161
|
|
20231031,101700,49986610,5520,5520,5520,5520,161
|
|
20231031,101600,49097890,5520,5520,5520,5520,150
|
|
20231031,101500,48269890,5520,5520,5520,5520,8
|
|
20231031,101400,48225730,5520,5520,5520,5520,158
|
|
20231031,101300,47353570,5520,5520,5520,5520,0
|
|
20231031,101200,47353570,5520,5520,5520,5520,0
|
|
20231031,101100,47353570,5520,5520,5520,5520,0
|
|
20231031,101000,47353570,5520,5510,5520,5510,2
|
|
20231031,100900,47342540,5510,5510,5510,5510,619
|
|
20231031,100800,43931850,5510,5510,5510,5510,0
|
|
20231031,100700,43931850,5510,5510,5510,5510,0
|
|
20231031,100600,43931850,5510,5510,5510,5510,20
|
|
20231031,100500,43821650,5520,5520,5520,5520,429
|
|
20231031,100400,41453570,5520,5520,5520,5520,500
|
|
20231031,100300,38693570,5540,5530,5540,5510,660
|
|
20231031,100200,35055340,5530,5530,5550,5530,195
|
|
20231031,100100,33975980,5530,5520,5530,5520,383
|
|
20231031,100000,31858130,5520,5490,5520,5490,787
|
|
20231031,095900,27522180,5490,5480,5490,5480,509
|
|
20231031,095800,24732780,5470,5470,5470,5470,97
|
|
20231031,095700,24202190,5480,5470,5480,5470,286
|
|
20231031,095600,22635720,5470,5470,5470,5470,127
|
|
20231031,095500,21941030,5470,5470,5470,5470,1
|
|
20231031,095400,21935560,5450,5450,5450,5450,0
|
|
20231031,095300,21935560,5450,5470,5470,5450,167
|
|
20231031,095200,21022170,5460,5470,5470,5460,302
|
|
20231031,095100,19371730,5460,5450,5480,5450,409
|
|
20231031,095000,17136080,5450,5460,5460,5450,558
|
|
20231031,094900,14093400,5470,5460,5470,5460,803
|
|
20231031,094800,9709010,5460,5460,5460,5460,1
|
|
20231031,094700,9703550,5450,5450,5450,5450,66
|
|
20231031,094600,9343850,5450,5450,5450,5450,159
|
|
20231031,094500,8477300,5450,5450,5460,5450,240
|
|
20231031,094400,7167720,5450,5450,5450,5450,10
|
|
20231031,094300,7113220,5450,5440,5450,5440,75
|
|
20231031,094200,6704560,5440,5430,5440,5430,38
|
|
20231031,094100,6497860,5430,5430,5430,5430,46
|
|
20231031,094000,6248080,5420,5410,5420,5410,27
|
|
20231031,093900,6101830,5410,5410,5410,5410,21
|
|
20231031,093800,5988220,5410,5400,5410,5400,6
|
|
20231031,093700,5955810,5390,5390,5390,5390,11
|
|
20231031,093600,5896520,5390,5380,5390,5380,2
|
|
20231031,093500,5885750,5390,5390,5390,5390,158
|
|
20231031,093400,5034130,5380,5380,5380,5380,7
|
|
20231031,093300,4996470,5380,5380,5380,5380,0
|
|
20231031,093200,4996470,5380,5380,5380,5380,2
|
|
20231031,093100,4985710,5360,5360,5360,5360,52
|
|
20231031,093000,4706990,5340,5340,5340,5340,0
|
|
20231031,092900,4706990,5340,5340,5340,5340,10
|
|
20231031,092800,4653590,5340,5340,5340,5340,0
|
|
20231031,092700,4653590,5340,5370,5370,5340,546
|
|
20231031,092600,1727840,5370,5370,5370,5370,0
|
|
20231031,092500,1727840,5370,5370,5370,5370,0
|
|
20231031,092400,1727840,5370,5380,5380,5370,100
|
|
20231031,092300,1190740,5370,5370,5370,5370,0
|
|
20231031,092200,1190740,5370,5370,5370,5370,0
|
|
20231031,092100,1190740,5370,5370,5370,5370,0
|
|
20231031,092000,1190740,5370,5370,5370,5370,0
|
|
20231031,091900,1190740,5370,5370,5370,5370,0
|
|
20231031,091800,1190740,5370,5370,5370,5370,0
|
|
20231031,091700,1190740,5370,5370,5370,5370,0
|
|
20231031,091600,1190740,5370,5370,5370,5370,0
|
|
20231031,091500,1190740,5370,5370,5370,5370,0
|
|
20231031,091400,1190740,5370,5370,5370,5370,0
|
|
20231031,091300,1190740,5370,5370,5370,5370,0
|
|
20231031,091200,1190740,5370,5370,5370,5370,0
|
|
20231031,091100,1190740,5370,5370,5370,5370,0
|
|
20231031,091000,1190740,5370,5370,5370,5370,0
|
|
20231031,090900,1190740,5370,5370,5370,5370,0
|
|
20231031,090800,1190740,5370,5370,5370,5370,0
|
|
20231031,090700,1190740,5370,5370,5370,5370,20
|
|
20231031,090600,1083340,5390,5390,5390,5390,0
|
|
20231031,090500,1083340,5390,5390,5390,5390,0
|
|
20231031,090400,1083340,5390,5390,5390,5390,0
|
|
20231031,090300,1083340,5390,5390,5390,5390,185
|
|
20231031,090200,86190,5390,5380,5390,5380,15
|
|
20231031,090100,5390,5390,5390,5390,5390,0
|
|
20231031,090000,5390,5390,5390,5390,5390,1
|