599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,185600,183787020,8280,8280,8280,8280,260
|
|
20231031,185500,183787020,8280,8280,8280,8280,0
|
|
20231031,185400,183787020,8280,8280,8280,8280,0
|
|
20231031,185300,183787020,8280,8280,8280,8280,0
|
|
20231031,185200,183787020,8280,8280,8280,8280,0
|
|
20231031,185100,183787020,8280,8280,8280,8280,0
|
|
20231031,185000,183787020,8280,8280,8280,8280,0
|
|
20231031,184900,183787020,8280,8280,8280,8280,0
|
|
20231031,184800,183787020,8280,8280,8280,8280,0
|
|
20231031,184700,183787020,8280,8280,8280,8280,0
|
|
20231031,184600,183787020,8280,8280,8280,8280,0
|
|
20231031,184500,183787020,8280,8280,8280,8280,0
|
|
20231031,184400,183787020,8280,8280,8280,8280,0
|
|
20231031,184300,183787020,8280,8280,8280,8280,0
|
|
20231031,184200,183787020,8280,8280,8280,8280,0
|
|
20231031,184100,183787020,8280,8280,8280,8280,0
|
|
20231031,184000,183787020,8280,8280,8280,8280,0
|
|
20231031,183900,183787020,8280,8280,8280,8280,0
|
|
20231031,183800,183787020,8280,8280,8280,8280,0
|
|
20231031,183700,183787020,8280,8280,8280,8280,0
|
|
20231031,183600,183787020,8280,8280,8280,8280,0
|
|
20231031,183500,183787020,8280,8280,8280,8280,0
|
|
20231031,183400,183787020,8280,8280,8280,8280,0
|
|
20231031,183300,183787020,8280,8280,8280,8280,0
|
|
20231031,183200,183787020,8280,8280,8280,8280,0
|
|
20231031,183100,183787020,8280,8280,8280,8280,0
|
|
20231031,183000,183787020,8280,8280,8280,8280,0
|
|
20231031,182900,183787020,8280,8280,8280,8280,0
|
|
20231031,182800,183787020,8280,8280,8280,8280,0
|
|
20231031,182700,183787020,8280,8280,8280,8280,0
|
|
20231031,182600,183787020,8280,8280,8280,8280,260
|
|
20231031,182500,183787020,8280,8280,8280,8280,0
|
|
20231031,182400,183787020,8280,8280,8280,8280,0
|
|
20231031,182300,183787020,8280,8280,8280,8280,0
|
|
20231031,182200,183787020,8280,8280,8280,8280,0
|
|
20231031,182100,183787020,8280,8280,8280,8280,0
|
|
20231031,182000,183787020,8280,8280,8280,8280,0
|
|
20231031,181900,183787020,8280,8280,8280,8280,0
|
|
20231031,181800,183787020,8280,8280,8280,8280,0
|
|
20231031,181700,183787020,8280,8280,8280,8280,0
|
|
20231031,181600,183787020,8280,8280,8280,8280,0
|
|
20231031,181500,183787020,8280,8280,8280,8280,0
|
|
20231031,181400,183787020,8280,8280,8280,8280,0
|
|
20231031,181300,183787020,8280,8280,8280,8280,0
|
|
20231031,181200,183787020,8280,8280,8280,8280,0
|
|
20231031,181100,183787020,8280,8280,8280,8280,0
|
|
20231031,181000,183787020,8280,8280,8280,8280,0
|
|
20231031,180900,183787020,8280,8280,8280,8280,0
|
|
20231031,180800,183787020,8280,8280,8280,8280,0
|
|
20231031,180700,183787020,8280,8280,8280,8280,0
|
|
20231031,180600,183787020,8280,8280,8280,8280,0
|
|
20231031,180500,183787020,8280,8280,8280,8280,0
|
|
20231031,180400,183787020,8280,8280,8280,8280,0
|
|
20231031,180300,183787020,8280,8280,8280,8280,0
|
|
20231031,180200,183787020,8280,8280,8280,8280,0
|
|
20231031,180100,183787020,8280,8280,8280,8280,0
|
|
20231031,180000,183787020,8280,8280,8280,8280,0
|
|
20231031,175900,183787020,8280,8280,8280,8280,0
|
|
20231031,175800,183787020,8280,8280,8280,8280,0
|
|
20231031,175700,183787020,8280,8280,8280,8280,0
|
|
20231031,175600,183787020,8280,8280,8280,8280,260
|
|
20231031,175500,183787020,8280,8280,8280,8280,0
|
|
20231031,175400,183787020,8280,8280,8280,8280,0
|
|
20231031,175300,183787020,8280,8280,8280,8280,0
|
|
20231031,175200,183787020,8280,8280,8280,8280,0
|
|
20231031,175100,183787020,8280,8280,8280,8280,0
|
|
20231031,175000,183787020,8280,8280,8280,8280,0
|
|
20231031,174900,183787020,8280,8280,8280,8280,0
|
|
20231031,174800,183787020,8280,8280,8280,8280,0
|
|
20231031,174700,183787020,8280,8280,8280,8280,0
|
|
20231031,174600,183787020,8280,8280,8280,8280,0
|
|
20231031,174500,183787020,8280,8280,8280,8280,0
|
|
20231031,174400,183787020,8280,8280,8280,8280,0
|
|
20231031,174300,183787020,8280,8280,8280,8280,0
|
|
20231031,174200,183787020,8280,8280,8280,8280,0
|
|
20231031,174100,183787020,8280,8280,8280,8280,0
|
|
20231031,174000,183787020,8280,8280,8280,8280,0
|
|
20231031,173900,183787020,8280,8280,8280,8280,0
|
|
20231031,173800,183787020,8280,8280,8280,8280,0
|
|
20231031,173700,183787020,8280,8280,8280,8280,0
|
|
20231031,173600,183787020,8280,8280,8280,8280,0
|
|
20231031,173500,183787020,8280,8280,8280,8280,0
|
|
20231031,173400,183787020,8280,8280,8280,8280,0
|
|
20231031,173300,183787020,8280,8280,8280,8280,0
|
|
20231031,173200,183787020,8280,8280,8280,8280,0
|
|
20231031,173100,183787020,8280,8280,8280,8280,0
|
|
20231031,173000,183787020,8280,8280,8280,8280,0
|
|
20231031,172900,183787020,8280,8280,8280,8280,0
|
|
20231031,172800,183787020,8280,8280,8280,8280,0
|
|
20231031,172700,183787020,8280,8280,8280,8280,0
|
|
20231031,172600,183787020,8280,8280,8280,8280,260
|
|
20231031,172500,183787020,8280,8280,8280,8280,0
|
|
20231031,172400,183787020,8280,8280,8280,8280,0
|
|
20231031,172300,183787020,8280,8280,8280,8280,0
|
|
20231031,172200,183787020,8280,8280,8280,8280,0
|
|
20231031,172100,183787020,8280,8280,8280,8280,0
|
|
20231031,172000,183787020,8280,8280,8280,8280,0
|
|
20231031,171900,183787020,8280,8280,8280,8280,0
|
|
20231031,171800,183787020,8280,8280,8280,8280,0
|
|
20231031,171700,183787020,8280,8280,8280,8280,0
|
|
20231031,171600,183787020,8280,8280,8280,8280,0
|
|
20231031,171500,183787020,8280,8280,8280,8280,0
|
|
20231031,171400,183787020,8280,8280,8280,8280,0
|
|
20231031,171300,183787020,8280,8280,8280,8280,0
|
|
20231031,171200,183787020,8280,8280,8280,8280,0
|
|
20231031,171100,183787020,8280,8280,8280,8280,0
|
|
20231031,171000,183787020,8280,8280,8280,8280,0
|
|
20231031,170900,183787020,8280,8280,8280,8280,0
|
|
20231031,170800,183787020,8280,8280,8280,8280,0
|
|
20231031,170700,183787020,8280,8280,8280,8280,0
|
|
20231031,170600,183787020,8280,8280,8280,8280,0
|
|
20231031,170500,183787020,8280,8280,8280,8280,0
|
|
20231031,170400,183787020,8280,8280,8280,8280,0
|
|
20231031,170300,183787020,8280,8280,8280,8280,0
|
|
20231031,170200,183787020,8280,8280,8280,8280,0
|
|
20231031,170100,183787020,8280,8280,8280,8280,0
|
|
20231031,170000,183787020,8280,8280,8280,8280,0
|
|
20231031,165900,183787020,8280,8280,8280,8280,0
|
|
20231031,165800,183787020,8280,8280,8280,8280,0
|
|
20231031,165700,183787020,8280,8280,8280,8280,0
|
|
20231031,165600,183787020,8280,8280,8280,8280,260
|
|
20231031,165500,183787020,8280,8280,8280,8280,0
|
|
20231031,165400,183787020,8280,8280,8280,8280,0
|
|
20231031,165300,183787020,8280,8280,8280,8280,0
|
|
20231031,165200,183787020,8280,8280,8280,8280,0
|
|
20231031,165100,183787020,8280,8280,8280,8280,0
|
|
20231031,165000,183787020,8280,8280,8280,8280,0
|
|
20231031,164900,183787020,8280,8280,8280,8280,0
|
|
20231031,164800,183787020,8280,8280,8280,8280,0
|
|
20231031,164700,183787020,8280,8280,8280,8280,0
|
|
20231031,164600,183787020,8280,8280,8280,8280,0
|
|
20231031,164500,183787020,8280,8280,8280,8280,0
|
|
20231031,164400,183787020,8280,8280,8280,8280,0
|
|
20231031,164300,183787020,8280,8280,8280,8280,0
|
|
20231031,164200,183787020,8280,8280,8280,8280,0
|
|
20231031,164100,183787020,8280,8280,8280,8280,0
|
|
20231031,164000,183787020,8280,8280,8280,8280,0
|
|
20231031,163900,183787020,8280,8280,8280,8280,0
|
|
20231031,163800,183787020,8280,8280,8280,8280,0
|
|
20231031,163700,183787020,8280,8280,8280,8280,0
|
|
20231031,163600,183787020,8280,8280,8280,8280,0
|
|
20231031,163500,183787020,8280,8280,8280,8280,0
|
|
20231031,163400,183787020,8280,8280,8280,8280,0
|
|
20231031,163300,183787020,8280,8280,8280,8280,0
|
|
20231031,163200,183787020,8280,8280,8280,8280,0
|
|
20231031,163100,183787020,8280,8280,8280,8280,0
|
|
20231031,163000,183787020,8280,8280,8280,8280,0
|
|
20231031,162900,183787020,8280,8280,8280,8280,0
|
|
20231031,162800,183787020,8280,8280,8280,8280,0
|
|
20231031,162700,183787020,8280,8280,8280,8280,0
|
|
20231031,162600,183787020,8280,8280,8280,8280,260
|
|
20231031,162500,183787020,8280,8280,8280,8280,0
|
|
20231031,162400,183787020,8280,8280,8280,8280,0
|
|
20231031,162300,183787020,8280,8280,8280,8280,0
|
|
20231031,162200,183787020,8280,8280,8280,8280,0
|
|
20231031,162100,183787020,8280,8280,8280,8280,0
|
|
20231031,162000,183787020,8280,8280,8280,8280,0
|
|
20231031,161900,183787020,8280,8280,8280,8280,0
|
|
20231031,161800,183787020,8280,8280,8280,8280,0
|
|
20231031,161700,183787020,8280,8280,8280,8280,0
|
|
20231031,161600,183787020,8280,8280,8280,8280,0
|
|
20231031,161500,183787020,8280,8280,8280,8280,0
|
|
20231031,161400,183787020,8280,8280,8280,8280,0
|
|
20231031,161300,183787020,8280,8280,8280,8280,0
|
|
20231031,161200,183787020,8280,8280,8280,8280,0
|
|
20231031,161100,183787020,8280,8280,8280,8280,0
|
|
20231031,161000,183787020,8280,8280,8280,8280,0
|
|
20231031,160900,183787020,8280,8280,8280,8280,0
|
|
20231031,160800,183787020,8280,8280,8280,8280,0
|
|
20231031,160700,183787020,8280,8280,8280,8280,0
|
|
20231031,160600,183787020,8280,8280,8280,8280,0
|
|
20231031,160500,183787020,8280,8280,8280,8280,0
|
|
20231031,160400,183787020,8280,8280,8280,8280,0
|
|
20231031,160300,183787020,8280,8280,8280,8280,0
|
|
20231031,160200,183787020,8280,8280,8280,8280,0
|
|
20231031,160100,183787020,8280,8280,8280,8280,0
|
|
20231031,160000,183787020,8280,8280,8280,8280,0
|
|
20231031,155900,183787020,8280,8280,8280,8280,0
|
|
20231031,155800,183787020,8280,8280,8280,8280,0
|
|
20231031,155700,183787020,8280,8280,8280,8280,0
|
|
20231031,155600,183787020,8280,8280,8280,8280,260
|
|
20231031,155500,183787020,8280,8280,8280,8280,0
|
|
20231031,155400,183787020,8280,8280,8280,8280,0
|
|
20231031,155300,183787020,8280,8280,8280,8280,0
|
|
20231031,155200,183787020,8280,8280,8280,8280,0
|
|
20231031,155100,183787020,8280,8280,8280,8280,0
|
|
20231031,155000,183787020,8280,8280,8280,8280,0
|
|
20231031,154900,183787020,8280,8280,8280,8280,0
|
|
20231031,154800,183787020,8280,8280,8280,8280,0
|
|
20231031,154700,183787020,8280,8280,8280,8280,0
|
|
20231031,154600,183787020,8280,8280,8280,8280,0
|
|
20231031,154500,183787020,8280,8280,8280,8280,0
|
|
20231031,154400,183787020,8280,8280,8280,8280,0
|
|
20231031,154300,183787020,8280,8280,8280,8280,0
|
|
20231031,154200,183787020,8280,8280,8280,8280,0
|
|
20231031,154100,183787020,8280,8280,8280,8280,0
|
|
20231031,154000,183787020,8280,8280,8280,8280,0
|
|
20231031,153900,183787020,8280,8280,8280,8280,0
|
|
20231031,153800,183787020,8280,8280,8280,8280,0
|
|
20231031,153700,183787020,8280,8280,8280,8280,0
|
|
20231031,153600,183787020,8280,8280,8280,8280,0
|
|
20231031,153500,183787020,8280,8280,8280,8280,0
|
|
20231031,153400,183787020,8280,8280,8280,8280,0
|
|
20231031,153300,183787020,8280,8280,8280,8280,0
|
|
20231031,153200,183787020,8280,8280,8280,8280,0
|
|
20231031,153100,183787020,8280,8280,8280,8280,0
|
|
20231031,153000,183787020,8280,8280,8280,8280,260
|
|
20231031,152900,181634220,8280,8280,8280,8280,0
|
|
20231031,152800,181634220,8280,8280,8280,8280,0
|
|
20231031,152700,181634220,8280,8280,8280,8280,0
|
|
20231031,152600,181634220,8280,8280,8280,8280,0
|
|
20231031,152500,181634220,8280,8280,8280,8280,0
|
|
20231031,152400,181634220,8280,8280,8280,8280,0
|
|
20231031,152300,181634220,8280,8280,8280,8280,0
|
|
20231031,152200,181634220,8280,8280,8280,8280,0
|
|
20231031,152100,181634220,8280,8280,8280,8280,0
|
|
20231031,152000,181634220,8280,8280,8280,8280,0
|
|
20231031,151900,181634220,8280,8280,8280,8280,20
|
|
20231031,151800,181468620,8290,8290,8290,8290,1
|
|
20231031,151700,181460330,8290,8280,8290,8280,5
|
|
20231031,151600,181418890,8290,8300,8300,8290,10
|
|
20231031,151500,181335940,8290,8290,8290,8290,144
|
|
20231031,151400,180142180,8280,8280,8280,8280,0
|
|
20231031,151300,180142180,8280,8280,8280,8280,0
|
|
20231031,151200,180142180,8280,8280,8280,8280,55
|
|
20231031,151100,179686780,8300,8300,8300,8300,0
|
|
20231031,151000,179686780,8300,8300,8300,8290,5
|
|
20231031,150900,179645290,8300,8300,8300,8300,1
|
|
20231031,150800,179636990,8300,8300,8300,8300,0
|
|
20231031,150700,179636990,8300,8300,8300,8300,0
|
|
20231031,150600,179636990,8300,8290,8300,8290,487
|
|
20231031,150500,175595360,8300,8300,8300,8300,0
|
|
20231031,150400,175595360,8300,8300,8300,8300,7
|
|
20231031,150300,175537260,8300,8300,8300,8300,1
|
|
20231031,150200,175528960,8300,8300,8300,8300,0
|
|
20231031,150100,175528960,8300,8300,8300,8300,0
|
|
20231031,150000,175528960,8300,8300,8300,8300,5
|
|
20231031,145900,175487460,8310,8310,8310,8310,0
|
|
20231031,145800,175487460,8310,8310,8310,8310,0
|
|
20231031,145700,175487460,8310,8310,8310,8310,5
|
|
20231031,145600,175445910,8300,8300,8300,8300,0
|
|
20231031,145500,175445910,8300,8300,8300,8300,0
|
|
20231031,145400,175445910,8300,8300,8300,8300,0
|
|
20231031,145300,175445910,8300,8300,8300,8300,0
|
|
20231031,145200,175445910,8300,8300,8300,8300,5
|
|
20231031,145100,175404410,8310,8310,8310,8310,0
|
|
20231031,145000,175404410,8310,8310,8310,8310,0
|
|
20231031,144900,175404410,8310,8310,8310,8310,5
|
|
20231031,144800,175362860,8290,8290,8290,8290,0
|
|
20231031,144700,175362860,8290,8290,8290,8290,0
|
|
20231031,144600,175362860,8290,8290,8290,8290,0
|
|
20231031,144500,175362860,8290,8290,8290,8290,0
|
|
20231031,144400,175362860,8290,8290,8290,8290,0
|
|
20231031,144300,175362860,8290,8290,8290,8290,0
|
|
20231031,144200,175362860,8290,8290,8290,8290,0
|
|
20231031,144100,175362860,8290,8290,8290,8290,0
|
|
20231031,144000,175362860,8290,8290,8290,8290,0
|
|
20231031,143900,175362860,8290,8290,8290,8290,54
|
|
20231031,143800,174915200,8290,8290,8290,8290,0
|
|
20231031,143700,174915200,8290,8290,8290,8290,146
|
|
20231031,143600,173704860,8270,8270,8270,8270,0
|
|
20231031,143500,173704860,8270,8270,8270,8270,0
|
|
20231031,143400,173704860,8270,8270,8270,8270,0
|
|
20231031,143300,173704860,8270,8270,8270,8270,0
|
|
20231031,143200,173704860,8270,8270,8270,8270,0
|
|
20231031,143100,173704860,8270,8270,8270,8270,0
|
|
20231031,143000,173704860,8270,8270,8270,8270,0
|
|
20231031,142900,173704860,8270,8270,8270,8270,0
|
|
20231031,142800,173704860,8270,8270,8270,8270,0
|
|
20231031,142700,173704860,8270,8270,8270,8270,0
|
|
20231031,142600,173704860,8270,8290,8290,8270,380
|
|
20231031,142500,170560220,8290,8290,8290,8290,0
|
|
20231031,142400,170560220,8290,8290,8290,8290,0
|
|
20231031,142300,170560220,8290,8290,8290,8290,1
|
|
20231031,142200,170551930,8300,8300,8300,8300,0
|
|
20231031,142100,170551930,8300,8300,8300,8300,0
|
|
20231031,142000,170551930,8300,8300,8300,8300,0
|
|
20231031,141900,170551930,8300,8300,8300,8300,0
|
|
20231031,141800,170551930,8300,8300,8300,8300,0
|
|
20231031,141700,170551930,8300,8300,8300,8300,0
|
|
20231031,141600,170551930,8300,8300,8300,8300,1
|
|
20231031,141500,170543630,8310,8310,8310,8310,0
|
|
20231031,141400,170543630,8310,8310,8310,8310,0
|
|
20231031,141300,170543630,8310,8310,8310,8310,0
|
|
20231031,141200,170543630,8310,8310,8310,8310,0
|
|
20231031,141100,170543630,8310,8310,8310,8310,20
|
|
20231031,141000,170377430,8310,8310,8310,8310,23
|
|
20231031,140900,170186300,8300,8300,8300,8300,1
|
|
20231031,140800,170178000,8300,8300,8300,8300,0
|
|
20231031,140700,170178000,8300,8300,8300,8300,0
|
|
20231031,140600,170178000,8300,8300,8300,8300,0
|
|
20231031,140500,170178000,8300,8300,8300,8300,0
|
|
20231031,140400,170178000,8300,8300,8300,8300,0
|
|
20231031,140300,170178000,8300,8300,8300,8300,0
|
|
20231031,140200,170178000,8300,8300,8300,8300,0
|
|
20231031,140100,170178000,8300,8300,8300,8300,0
|
|
20231031,140000,170178000,8300,8300,8300,8300,0
|
|
20231031,135900,170178000,8300,8300,8300,8300,0
|
|
20231031,135800,170178000,8300,8300,8300,8300,0
|
|
20231031,135700,170178000,8300,8300,8300,8300,0
|
|
20231031,135600,170178000,8300,8300,8300,8300,0
|
|
20231031,135500,170178000,8300,8300,8300,8300,0
|
|
20231031,135400,170178000,8300,8300,8300,8300,0
|
|
20231031,135300,170178000,8300,8300,8300,8300,0
|
|
20231031,135200,170178000,8300,8300,8300,8300,41
|
|
20231031,135100,169837700,8310,8310,8310,8310,0
|
|
20231031,135000,169837700,8310,8310,8310,8310,0
|
|
20231031,134900,169837700,8310,8310,8310,8310,0
|
|
20231031,134800,169837700,8310,8310,8310,8310,0
|
|
20231031,134700,169837700,8310,8310,8310,8310,0
|
|
20231031,134600,169837700,8310,8310,8310,8310,20
|
|
20231031,134500,169671500,8300,8300,8300,8300,9
|
|
20231031,134400,169596800,8290,8290,8290,8290,0
|
|
20231031,134300,169596800,8290,8290,8290,8290,0
|
|
20231031,134200,169596800,8290,8290,8290,8290,0
|
|
20231031,134100,169596800,8290,8290,8290,8290,66
|
|
20231031,134000,169049660,8290,8290,8290,8290,0
|
|
20231031,133900,169049660,8290,8290,8290,8290,0
|
|
20231031,133800,169049660,8290,8290,8290,8290,7
|
|
20231031,133700,168991630,8290,8290,8290,8290,7
|
|
20231031,133600,168933600,8290,8290,8290,8290,0
|
|
20231031,133500,168933600,8290,8290,8290,8290,0
|
|
20231031,133400,168933600,8290,8290,8290,8290,0
|
|
20231031,133300,168933600,8290,8290,8290,8290,4
|
|
20231031,133200,168900440,8320,8320,8320,8320,0
|
|
20231031,133100,168900440,8320,8320,8320,8320,0
|
|
20231031,133000,168900440,8320,8320,8320,8320,40
|
|
20231031,132900,168567640,8310,8310,8310,8310,0
|
|
20231031,132800,168567640,8310,8310,8310,8310,0
|
|
20231031,132700,168567640,8310,8310,8310,8310,0
|
|
20231031,132600,168567640,8310,8310,8310,8310,0
|
|
20231031,132500,168567640,8310,8310,8310,8310,137
|
|
20231031,132400,167429170,8300,8300,8300,8300,5
|
|
20231031,132300,167387670,8310,8310,8310,8310,600
|
|
20231031,132200,162401670,8290,8290,8290,8290,0
|
|
20231031,132100,162401670,8290,8290,8290,8290,0
|
|
20231031,132000,162401670,8290,8290,8290,8290,0
|
|
20231031,131900,162401670,8290,8290,8290,8290,491
|
|
20231031,131800,158331280,8290,8290,8290,8290,0
|
|
20231031,131700,158331280,8290,8290,8290,8290,0
|
|
20231031,131600,158331280,8290,8290,8290,8290,42
|
|
20231031,131500,157983100,8290,8290,8290,8290,0
|
|
20231031,131400,157983100,8290,8290,8290,8290,0
|
|
20231031,131300,157983100,8290,8290,8290,8290,0
|
|
20231031,131200,157983100,8290,8290,8290,8290,0
|
|
20231031,131100,157983100,8290,8290,8290,8290,0
|
|
20231031,131000,157983100,8290,8290,8290,8290,0
|
|
20231031,130900,157983100,8290,8290,8290,8290,0
|
|
20231031,130800,157983100,8290,8300,8300,8290,116
|
|
20231031,130700,157021340,8290,8290,8290,8290,0
|
|
20231031,130600,157021340,8290,8290,8290,8290,0
|
|
20231031,130500,157021340,8290,8290,8290,8290,0
|
|
20231031,130400,157021340,8290,8290,8290,8290,0
|
|
20231031,130300,157021340,8290,8290,8290,8290,0
|
|
20231031,130200,157021340,8290,8290,8290,8290,0
|
|
20231031,130100,157021340,8290,8290,8290,8290,0
|
|
20231031,130000,157021340,8290,8290,8290,8290,0
|
|
20231031,125900,157021340,8290,8290,8290,8290,0
|
|
20231031,125800,157021340,8290,8300,8300,8290,50
|
|
20231031,125700,156606720,8290,8290,8290,8290,0
|
|
20231031,125600,156606720,8290,8290,8290,8290,0
|
|
20231031,125500,156606720,8290,8290,8290,8290,0
|
|
20231031,125400,156606720,8290,8290,8290,8290,0
|
|
20231031,125300,156606720,8290,8290,8290,8290,0
|
|
20231031,125200,156606720,8290,8290,8290,8290,0
|
|
20231031,125100,156606720,8290,8290,8290,8290,0
|
|
20231031,125000,156606720,8290,8290,8290,8290,0
|
|
20231031,124900,156606720,8290,8290,8290,8290,0
|
|
20231031,124800,156606720,8290,8290,8290,8290,0
|
|
20231031,124700,156606720,8290,8290,8290,8290,0
|
|
20231031,124600,156606720,8290,8290,8290,8290,6368
|
|
20231031,124500,103816000,8280,8280,8280,8280,0
|
|
20231031,124400,103816000,8280,8280,8280,8280,0
|
|
20231031,124300,103816000,8280,8280,8280,8280,0
|
|
20231031,124200,103816000,8280,8280,8280,8280,0
|
|
20231031,124100,103816000,8280,8280,8280,8280,0
|
|
20231031,124000,103816000,8280,8280,8280,8280,100
|
|
20231031,123900,102988000,8280,8280,8280,8280,0
|
|
20231031,123800,102988000,8280,8280,8280,8280,0
|
|
20231031,123700,102988000,8280,8280,8280,8280,0
|
|
20231031,123600,102988000,8280,8280,8280,8280,0
|
|
20231031,123500,102988000,8280,8280,8280,8280,0
|
|
20231031,123400,102988000,8280,8280,8280,8280,2
|
|
20231031,123300,102971440,8280,8280,8280,8280,0
|
|
20231031,123200,102971440,8280,8280,8280,8280,0
|
|
20231031,123100,102971440,8280,8280,8280,8280,0
|
|
20231031,123000,102971440,8280,8280,8280,8280,0
|
|
20231031,122900,102971440,8280,8280,8280,8280,10
|
|
20231031,122800,102888640,8270,8270,8270,8270,0
|
|
20231031,122700,102888640,8270,8270,8270,8270,0
|
|
20231031,122600,102888640,8270,8270,8270,8270,0
|
|
20231031,122500,102888640,8270,8270,8270,8270,1173
|
|
20231031,122400,93187930,8290,8290,8290,8290,0
|
|
20231031,122300,93187930,8290,8290,8290,8290,100
|
|
20231031,122200,92358930,8280,8300,8300,8280,549
|
|
20231031,122100,87808110,8340,8340,8340,8340,0
|
|
20231031,122000,87808110,8340,8340,8340,8340,0
|
|
20231031,121900,87808110,8340,8340,8340,8340,0
|
|
20231031,121800,87808110,8340,8340,8340,8340,0
|
|
20231031,121700,87808110,8340,8340,8340,8340,0
|
|
20231031,121600,87808110,8340,8340,8340,8340,0
|
|
20231031,121500,87808110,8340,8340,8340,8340,0
|
|
20231031,121400,87808110,8340,8340,8340,8340,0
|
|
20231031,121300,87808110,8340,8340,8340,8340,0
|
|
20231031,121200,87808110,8340,8310,8340,8310,110
|
|
20231031,121100,86891000,8290,8290,8290,8290,0
|
|
20231031,121000,86891000,8290,8290,8290,8290,0
|
|
20231031,120900,86891000,8290,8290,8290,8290,0
|
|
20231031,120800,86891000,8290,8290,8290,8290,300
|
|
20231031,120700,84404000,8300,8300,8300,8300,0
|
|
20231031,120600,84404000,8300,8300,8300,8300,143
|
|
20231031,120500,83217100,8300,8300,8300,8300,0
|
|
20231031,120400,83217100,8300,8300,8300,8300,0
|
|
20231031,120300,83217100,8300,8300,8300,8300,0
|
|
20231031,120200,83217100,8300,8300,8300,8300,0
|
|
20231031,120100,83217100,8300,8300,8300,8300,0
|
|
20231031,120000,83217100,8300,8300,8300,8300,0
|
|
20231031,115900,83217100,8300,8300,8300,8300,0
|
|
20231031,115800,83217100,8300,8300,8300,8300,0
|
|
20231031,115700,83217100,8300,8300,8300,8300,0
|
|
20231031,115600,83217100,8300,8300,8300,8300,0
|
|
20231031,115500,83217100,8300,8300,8300,8300,52
|
|
20231031,115400,82785500,8300,8300,8300,8300,0
|
|
20231031,115300,82785500,8300,8300,8300,8300,0
|
|
20231031,115200,82785500,8300,8300,8300,8300,0
|
|
20231031,115100,82785500,8300,8300,8300,8300,0
|
|
20231031,115000,82785500,8300,8310,8310,8300,150
|
|
20231031,114900,81539500,8310,8310,8310,8310,0
|
|
20231031,114800,81539500,8310,8310,8310,8310,0
|
|
20231031,114700,81539500,8310,8310,8310,8310,0
|
|
20231031,114600,81539500,8310,8310,8310,8310,1322
|
|
20231031,114500,70553680,8320,8320,8320,8320,1200
|
|
20231031,114400,60569680,8330,8330,8330,8330,0
|
|
20231031,114300,60569680,8330,8330,8330,8330,0
|
|
20231031,114200,60569680,8330,8330,8330,8330,0
|
|
20231031,114100,60569680,8330,8330,8330,8330,211
|
|
20231031,114000,58812050,8330,8330,8330,8330,40
|
|
20231031,113900,58478850,8340,8340,8340,8340,0
|
|
20231031,113800,58478850,8340,8340,8340,8340,0
|
|
20231031,113700,58478850,8340,8340,8340,8340,0
|
|
20231031,113600,58478850,8340,8340,8340,8340,60
|
|
20231031,113500,57978450,8340,8340,8340,8340,0
|
|
20231031,113400,57978450,8340,8350,8350,8340,112
|
|
20231031,113300,57044280,8350,8350,8350,8350,0
|
|
20231031,113200,57044280,8350,8350,8350,8350,49
|
|
20231031,113100,56635130,8350,8350,8350,8350,0
|
|
20231031,113000,56635130,8350,8350,8350,8350,50
|
|
20231031,112900,56217630,8360,8360,8360,8360,0
|
|
20231031,112800,56217630,8360,8360,8360,8360,0
|
|
20231031,112700,56217630,8360,8370,8370,8360,310
|
|
20231031,112600,53626020,8370,8370,8370,8370,0
|
|
20231031,112500,53626020,8370,8370,8370,8370,0
|
|
20231031,112400,53626020,8370,8370,8370,8370,0
|
|
20231031,112300,53626020,8370,8370,8370,8370,0
|
|
20231031,112200,53626020,8370,8380,8380,8370,254
|
|
20231031,112100,51498920,8400,8400,8400,8400,0
|
|
20231031,112000,51498920,8400,8400,8400,8400,0
|
|
20231031,111900,51498920,8400,8400,8400,8400,0
|
|
20231031,111800,51498920,8400,8400,8400,8400,0
|
|
20231031,111700,51498920,8400,8400,8400,8400,0
|
|
20231031,111600,51498920,8400,8400,8400,8400,0
|
|
20231031,111500,51498920,8400,8400,8400,8400,20
|
|
20231031,111400,51330920,8400,8400,8400,8400,0
|
|
20231031,111300,51330920,8400,8400,8400,8400,0
|
|
20231031,111200,51330920,8400,8400,8400,8400,0
|
|
20231031,111100,51330920,8400,8400,8400,8400,0
|
|
20231031,111000,51330920,8400,8400,8400,8400,0
|
|
20231031,110900,51330920,8400,8400,8400,8400,0
|
|
20231031,110800,51330920,8400,8400,8400,8400,0
|
|
20231031,110700,51330920,8400,8400,8400,8400,0
|
|
20231031,110600,51330920,8400,8400,8400,8400,2
|
|
20231031,110500,51314120,8400,8400,8400,8400,0
|
|
20231031,110400,51314120,8400,8400,8400,8400,0
|
|
20231031,110300,51314120,8400,8400,8400,8400,0
|
|
20231031,110200,51314120,8400,8400,8400,8400,0
|
|
20231031,110100,51314120,8400,8400,8400,8400,2
|
|
20231031,110000,51297320,8400,8400,8400,8400,0
|
|
20231031,105900,51297320,8400,8400,8400,8400,3
|
|
20231031,105800,51272120,8400,8400,8400,8400,0
|
|
20231031,105700,51272120,8400,8400,8400,8400,0
|
|
20231031,105600,51272120,8400,8400,8400,8400,0
|
|
20231031,105500,51272120,8400,8400,8400,8400,0
|
|
20231031,105400,51272120,8400,8400,8400,8400,0
|
|
20231031,105300,51272120,8400,8400,8400,8400,0
|
|
20231031,105200,51272120,8400,8400,8400,8400,0
|
|
20231031,105100,51272120,8400,8400,8400,8400,0
|
|
20231031,105000,51272120,8400,8400,8400,8400,0
|
|
20231031,104900,51272120,8400,8400,8400,8400,0
|
|
20231031,104800,51272120,8400,8400,8400,8400,114
|
|
20231031,104700,50314520,8380,8380,8380,8380,0
|
|
20231031,104600,50314520,8380,8380,8380,8380,0
|
|
20231031,104500,50314520,8380,8380,8380,8380,0
|
|
20231031,104400,50314520,8380,8380,8380,8380,0
|
|
20231031,104300,50314520,8380,8380,8380,8380,0
|
|
20231031,104200,50314520,8380,8380,8380,8380,0
|
|
20231031,104100,50314520,8380,8380,8380,8380,0
|
|
20231031,104000,50314520,8380,8380,8380,8380,0
|
|
20231031,103900,50314520,8380,8380,8380,8380,0
|
|
20231031,103800,50314520,8380,8380,8380,8380,1
|
|
20231031,103700,50306140,8390,8390,8390,8390,0
|
|
20231031,103600,50306140,8390,8390,8390,8390,0
|
|
20231031,103500,50306140,8390,8390,8390,8390,1
|
|
20231031,103400,50297750,8380,8380,8380,8380,0
|
|
20231031,103300,50297750,8380,8380,8380,8380,46
|
|
20231031,103200,49912270,8380,8380,8380,8380,0
|
|
20231031,103100,49912270,8380,8380,8380,8380,0
|
|
20231031,103000,49912270,8380,8380,8380,8380,40
|
|
20231031,102900,49577070,8370,8370,8370,8370,0
|
|
20231031,102800,49577070,8370,8370,8370,8370,0
|
|
20231031,102700,49577070,8370,8370,8370,8370,0
|
|
20231031,102600,49577070,8370,8370,8370,8370,0
|
|
20231031,102500,49577070,8370,8370,8370,8370,0
|
|
20231031,102400,49577070,8370,8370,8370,8370,6
|
|
20231031,102300,49526850,8360,8360,8360,8360,0
|
|
20231031,102200,49526850,8360,8360,8360,8360,0
|
|
20231031,102100,49526850,8360,8360,8360,8360,0
|
|
20231031,102000,49526850,8360,8370,8370,8360,18
|
|
20231031,101900,49376350,8380,8380,8380,8380,3
|
|
20231031,101800,49351210,8380,8380,8380,8380,0
|
|
20231031,101700,49351210,8380,8380,8380,8380,0
|
|
20231031,101600,49351210,8380,8390,8390,8380,594
|
|
20231031,101500,44368520,8390,8390,8390,8390,1
|
|
20231031,101400,44360130,8400,8400,8400,8400,0
|
|
20231031,101300,44360130,8400,8400,8400,8400,0
|
|
20231031,101200,44360130,8400,8400,8400,8400,0
|
|
20231031,101100,44360130,8400,8400,8400,8400,3
|
|
20231031,101000,44334930,8400,8400,8400,8400,0
|
|
20231031,100900,44334930,8400,8400,8400,8400,0
|
|
20231031,100800,44334930,8400,8400,8400,8400,0
|
|
20231031,100700,44334930,8400,8400,8400,8400,5
|
|
20231031,100600,44292930,8390,8390,8390,8390,0
|
|
20231031,100500,44292930,8390,8390,8390,8390,0
|
|
20231031,100400,44292930,8390,8390,8390,8390,0
|
|
20231031,100300,44292930,8390,8390,8390,8390,15
|
|
20231031,100200,44167080,8390,8390,8390,8390,0
|
|
20231031,100100,44167080,8390,8390,8390,8390,0
|
|
20231031,100000,44167080,8390,8390,8390,8390,0
|
|
20231031,095900,44167080,8390,8390,8390,8390,0
|
|
20231031,095800,44167080,8390,8390,8390,8390,1
|
|
20231031,095700,44158690,8400,8400,8400,8400,0
|
|
20231031,095600,44158690,8400,8400,8400,8400,0
|
|
20231031,095500,44158690,8400,8400,8400,8400,0
|
|
20231031,095400,44158690,8400,8400,8400,8400,1
|
|
20231031,095300,44150290,8380,8390,8390,8380,909
|
|
20231031,095200,36532820,8390,8390,8390,8390,0
|
|
20231031,095100,36532820,8390,8390,8390,8390,0
|
|
20231031,095000,36532820,8390,8390,8390,8390,0
|
|
20231031,094900,36532820,8390,8390,8390,8390,0
|
|
20231031,094800,36532820,8390,8390,8390,8390,20
|
|
20231031,094700,36365020,8390,8390,8390,8390,382
|
|
20231031,094600,33160040,8390,8390,8390,8390,2
|
|
20231031,094500,33143260,8390,8390,8390,8390,575
|
|
20231031,094400,28319010,8390,8390,8390,8390,142
|
|
20231031,094300,27127630,8390,8390,8390,8390,0
|
|
20231031,094200,27127630,8390,8400,8400,8390,1140
|
|
20231031,094100,17556330,8400,8400,8400,8400,0
|
|
20231031,094000,17556330,8400,8400,8400,8400,50
|
|
20231031,093900,17136330,8410,8410,8410,8410,0
|
|
20231031,093800,17136330,8410,8410,8410,8410,0
|
|
20231031,093700,17136330,8410,8410,8410,8410,1
|
|
20231031,093600,17127920,8420,8420,8420,8420,100
|
|
20231031,093500,16285920,8430,8430,8430,8430,0
|
|
20231031,093400,16285920,8430,8430,8430,8430,1
|
|
20231031,093300,16277490,8430,8410,8430,8410,302
|
|
20231031,093200,13737300,8400,8390,8400,8390,205
|
|
20231031,093100,12016800,8390,8390,8390,8390,0
|
|
20231031,093000,12016800,8390,8390,8390,8390,0
|
|
20231031,092900,12016800,8390,8390,8390,8390,300
|
|
20231031,092800,9499800,8390,8390,8390,8390,0
|
|
20231031,092700,9499800,8390,8390,8390,8390,0
|
|
20231031,092600,9499800,8390,8390,8390,8390,0
|
|
20231031,092500,9499800,8390,8390,8390,8390,8
|
|
20231031,092400,9432680,8390,8390,8390,8390,0
|
|
20231031,092300,9432680,8390,8390,8390,8390,11
|
|
20231031,092200,9340390,8390,8390,8390,8390,191
|
|
20231031,092100,7737900,8410,8390,8410,8390,119
|
|
20231031,092000,6739200,8390,8390,8390,8390,284
|
|
20231031,091900,4356440,8390,8390,8390,8390,0
|
|
20231031,091800,4356440,8390,8410,8410,8390,80
|
|
20231031,091700,3684640,8390,8390,8390,8390,0
|
|
20231031,091600,3684640,8390,8390,8390,8390,66
|
|
20231031,091500,3130900,8390,8390,8390,8390,13
|
|
20231031,091400,3021830,8410,8410,8410,8410,12
|
|
20231031,091300,2920910,8410,8410,8410,8410,18
|
|
20231031,091200,2769530,8410,8410,8410,8410,0
|
|
20231031,091100,2769530,8410,8410,8410,8410,20
|
|
20231031,091000,2601330,8410,8410,8410,8410,1
|
|
20231031,090900,2592920,8390,8390,8390,8390,0
|
|
20231031,090800,2592920,8390,8390,8390,8390,0
|
|
20231031,090700,2592920,8390,8390,8390,8390,0
|
|
20231031,090600,2592920,8390,8390,8390,8390,0
|
|
20231031,090500,2592920,8390,8390,8390,8390,0
|
|
20231031,090400,2592920,8390,8390,8390,8390,0
|
|
20231031,090300,2592920,8390,8390,8390,8390,0
|
|
20231031,090200,2592920,8390,8390,8390,8390,1
|
|
20231031,090100,2584530,8410,8400,8410,8400,30
|
|
20231031,090000,2332330,8390,8390,8390,8380,277
|