620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,191700,307954130,11270,11270,11270,11270,438
|
|
20231031,191600,307954130,11270,11270,11270,11270,0
|
|
20231031,191500,307954130,11270,11270,11270,11270,0
|
|
20231031,191400,307954130,11270,11270,11270,11270,0
|
|
20231031,191300,307954130,11270,11270,11270,11270,0
|
|
20231031,191200,307954130,11270,11270,11270,11270,0
|
|
20231031,191100,307954130,11270,11270,11270,11270,0
|
|
20231031,191000,307954130,11270,11270,11270,11270,0
|
|
20231031,190900,307954130,11270,11270,11270,11270,0
|
|
20231031,190800,307954130,11270,11270,11270,11270,0
|
|
20231031,190700,307954130,11270,11270,11270,11270,0
|
|
20231031,190600,307954130,11270,11270,11270,11270,0
|
|
20231031,190500,307954130,11270,11270,11270,11270,0
|
|
20231031,190400,307954130,11270,11270,11270,11270,0
|
|
20231031,190300,307954130,11270,11270,11270,11270,0
|
|
20231031,190200,307954130,11270,11270,11270,11270,0
|
|
20231031,190100,307954130,11270,11270,11270,11270,0
|
|
20231031,190000,307954130,11270,11270,11270,11270,0
|
|
20231031,185900,307954130,11270,11270,11270,11270,0
|
|
20231031,185800,307954130,11270,11270,11270,11270,0
|
|
20231031,185700,307954130,11270,11270,11270,11270,0
|
|
20231031,185600,307954130,11270,11270,11270,11270,0
|
|
20231031,185500,307954130,11270,11270,11270,11270,0
|
|
20231031,185400,307954130,11270,11270,11270,11270,0
|
|
20231031,185300,307954130,11270,11270,11270,11270,0
|
|
20231031,185200,307954130,11270,11270,11270,11270,0
|
|
20231031,185100,307954130,11270,11270,11270,11270,0
|
|
20231031,185000,307954130,11270,11270,11270,11270,0
|
|
20231031,184900,307954130,11270,11270,11270,11270,0
|
|
20231031,184800,307954130,11270,11270,11270,11270,0
|
|
20231031,184700,307954130,11270,11270,11270,11270,438
|
|
20231031,184600,307954130,11270,11270,11270,11270,0
|
|
20231031,184500,307954130,11270,11270,11270,11270,0
|
|
20231031,184400,307954130,11270,11270,11270,11270,0
|
|
20231031,184300,307954130,11270,11270,11270,11270,0
|
|
20231031,184200,307954130,11270,11270,11270,11270,0
|
|
20231031,184100,307954130,11270,11270,11270,11270,0
|
|
20231031,184000,307954130,11270,11270,11270,11270,0
|
|
20231031,183900,307954130,11270,11270,11270,11270,0
|
|
20231031,183800,307954130,11270,11270,11270,11270,0
|
|
20231031,183700,307954130,11270,11270,11270,11270,0
|
|
20231031,183600,307954130,11270,11270,11270,11270,0
|
|
20231031,183500,307954130,11270,11270,11270,11270,0
|
|
20231031,183400,307954130,11270,11270,11270,11270,0
|
|
20231031,183300,307954130,11270,11270,11270,11270,0
|
|
20231031,183200,307954130,11270,11270,11270,11270,0
|
|
20231031,183100,307954130,11270,11270,11270,11270,0
|
|
20231031,183000,307954130,11270,11270,11270,11270,0
|
|
20231031,182900,307954130,11270,11270,11270,11270,0
|
|
20231031,182800,307954130,11270,11270,11270,11270,0
|
|
20231031,182700,307954130,11270,11270,11270,11270,0
|
|
20231031,182600,307954130,11270,11270,11270,11270,0
|
|
20231031,182500,307954130,11270,11270,11270,11270,0
|
|
20231031,182400,307954130,11270,11270,11270,11270,0
|
|
20231031,182300,307954130,11270,11270,11270,11270,0
|
|
20231031,182200,307954130,11270,11270,11270,11270,0
|
|
20231031,182100,307954130,11270,11270,11270,11270,0
|
|
20231031,182000,307954130,11270,11270,11270,11270,0
|
|
20231031,181900,307954130,11270,11270,11270,11270,0
|
|
20231031,181800,307954130,11270,11270,11270,11270,0
|
|
20231031,181700,307954130,11270,11270,11270,11270,438
|
|
20231031,181600,307954130,11270,11270,11270,11270,0
|
|
20231031,181500,307954130,11270,11270,11270,11270,0
|
|
20231031,181400,307954130,11270,11270,11270,11270,0
|
|
20231031,181300,307954130,11270,11270,11270,11270,0
|
|
20231031,181200,307954130,11270,11270,11270,11270,0
|
|
20231031,181100,307954130,11270,11270,11270,11270,0
|
|
20231031,181000,307954130,11270,11270,11270,11270,0
|
|
20231031,180900,307954130,11270,11270,11270,11270,0
|
|
20231031,180800,307954130,11270,11270,11270,11270,0
|
|
20231031,180700,307954130,11270,11270,11270,11270,0
|
|
20231031,180600,307954130,11270,11270,11270,11270,0
|
|
20231031,180500,307954130,11270,11270,11270,11270,0
|
|
20231031,180400,307954130,11270,11270,11270,11270,0
|
|
20231031,180300,307954130,11270,11270,11270,11270,0
|
|
20231031,180200,307954130,11270,11270,11270,11270,0
|
|
20231031,180100,307954130,11270,11270,11270,11270,0
|
|
20231031,180000,307954130,11270,11270,11270,11270,0
|
|
20231031,175900,307954130,11270,11270,11270,11270,0
|
|
20231031,175800,307954130,11270,11270,11270,11270,0
|
|
20231031,175700,307954130,11270,11270,11270,11270,0
|
|
20231031,175600,307954130,11270,11270,11270,11270,0
|
|
20231031,175500,307954130,11270,11270,11270,11270,0
|
|
20231031,175400,307954130,11270,11270,11270,11270,0
|
|
20231031,175300,307954130,11270,11270,11270,11270,0
|
|
20231031,175200,307954130,11270,11270,11270,11270,0
|
|
20231031,175100,307954130,11270,11270,11270,11270,0
|
|
20231031,175000,307954130,11270,11270,11270,11270,0
|
|
20231031,174900,307954130,11270,11270,11270,11270,0
|
|
20231031,174800,307954130,11270,11270,11270,11270,0
|
|
20231031,174700,307954130,11270,11270,11270,11270,438
|
|
20231031,174600,307954130,11270,11270,11270,11270,0
|
|
20231031,174500,307954130,11270,11270,11270,11270,0
|
|
20231031,174400,307954130,11270,11270,11270,11270,0
|
|
20231031,174300,307954130,11270,11270,11270,11270,0
|
|
20231031,174200,307954130,11270,11270,11270,11270,0
|
|
20231031,174100,307954130,11270,11270,11270,11270,0
|
|
20231031,174000,307954130,11270,11270,11270,11270,0
|
|
20231031,173900,307954130,11270,11270,11270,11270,0
|
|
20231031,173800,307954130,11270,11270,11270,11270,0
|
|
20231031,173700,307954130,11270,11270,11270,11270,0
|
|
20231031,173600,307954130,11270,11270,11270,11270,0
|
|
20231031,173500,307954130,11270,11270,11270,11270,0
|
|
20231031,173400,307954130,11270,11270,11270,11270,0
|
|
20231031,173300,307954130,11270,11270,11270,11270,0
|
|
20231031,173200,307954130,11270,11270,11270,11270,0
|
|
20231031,173100,307954130,11270,11270,11270,11270,0
|
|
20231031,173000,307954130,11270,11270,11270,11270,0
|
|
20231031,172900,307954130,11270,11270,11270,11270,0
|
|
20231031,172800,307954130,11270,11270,11270,11270,0
|
|
20231031,172700,307954130,11270,11270,11270,11270,0
|
|
20231031,172600,307954130,11270,11270,11270,11270,0
|
|
20231031,172500,307954130,11270,11270,11270,11270,0
|
|
20231031,172400,307954130,11270,11270,11270,11270,0
|
|
20231031,172300,307954130,11270,11270,11270,11270,0
|
|
20231031,172200,307954130,11270,11270,11270,11270,0
|
|
20231031,172100,307954130,11270,11270,11270,11270,0
|
|
20231031,172000,307954130,11270,11270,11270,11270,0
|
|
20231031,171900,307954130,11270,11270,11270,11270,0
|
|
20231031,171800,307954130,11270,11270,11270,11270,0
|
|
20231031,171700,307954130,11270,11270,11270,11270,438
|
|
20231031,171600,307954130,11270,11270,11270,11270,0
|
|
20231031,171500,307954130,11270,11270,11270,11270,0
|
|
20231031,171400,307954130,11270,11270,11270,11270,0
|
|
20231031,171300,307954130,11270,11270,11270,11270,0
|
|
20231031,171200,307954130,11270,11270,11270,11270,0
|
|
20231031,171100,307954130,11270,11270,11270,11270,0
|
|
20231031,171000,307954130,11270,11270,11270,11270,0
|
|
20231031,170900,307954130,11270,11270,11270,11270,0
|
|
20231031,170800,307954130,11270,11270,11270,11270,0
|
|
20231031,170700,307954130,11270,11270,11270,11270,0
|
|
20231031,170600,307954130,11270,11270,11270,11270,0
|
|
20231031,170500,307954130,11270,11270,11270,11270,0
|
|
20231031,170400,307954130,11270,11270,11270,11270,0
|
|
20231031,170300,307954130,11270,11270,11270,11270,0
|
|
20231031,170200,307954130,11270,11270,11270,11270,0
|
|
20231031,170100,307954130,11270,11270,11270,11270,0
|
|
20231031,170000,307954130,11270,11270,11270,11270,0
|
|
20231031,165900,307954130,11270,11270,11270,11270,0
|
|
20231031,165800,307954130,11270,11270,11270,11270,0
|
|
20231031,165700,307954130,11270,11270,11270,11270,0
|
|
20231031,165600,307954130,11270,11270,11270,11270,0
|
|
20231031,165500,307954130,11270,11270,11270,11270,0
|
|
20231031,165400,307954130,11270,11270,11270,11270,0
|
|
20231031,165300,307954130,11270,11270,11270,11270,0
|
|
20231031,165200,307954130,11270,11270,11270,11270,0
|
|
20231031,165100,307954130,11270,11270,11270,11270,0
|
|
20231031,165000,307954130,11270,11270,11270,11270,0
|
|
20231031,164900,307954130,11270,11270,11270,11270,0
|
|
20231031,164800,307954130,11270,11270,11270,11270,0
|
|
20231031,164700,307954130,11270,11270,11270,11270,438
|
|
20231031,164600,307954130,11270,11270,11270,11270,0
|
|
20231031,164500,307954130,11270,11270,11270,11270,0
|
|
20231031,164400,307954130,11270,11270,11270,11270,0
|
|
20231031,164300,307954130,11270,11270,11270,11270,0
|
|
20231031,164200,307954130,11270,11270,11270,11270,0
|
|
20231031,164100,307954130,11270,11270,11270,11270,0
|
|
20231031,164000,307954130,11270,11270,11270,11270,0
|
|
20231031,163900,307954130,11270,11270,11270,11270,0
|
|
20231031,163800,307954130,11270,11270,11270,11270,0
|
|
20231031,163700,307954130,11270,11270,11270,11270,0
|
|
20231031,163600,307954130,11270,11270,11270,11270,0
|
|
20231031,163500,307954130,11270,11270,11270,11270,0
|
|
20231031,163400,307954130,11270,11270,11270,11270,0
|
|
20231031,163300,307954130,11270,11270,11270,11270,0
|
|
20231031,163200,307954130,11270,11270,11270,11270,0
|
|
20231031,163100,307954130,11270,11270,11270,11270,0
|
|
20231031,163000,307954130,11270,11270,11270,11270,0
|
|
20231031,162900,307954130,11270,11270,11270,11270,0
|
|
20231031,162800,307954130,11270,11270,11270,11270,0
|
|
20231031,162700,307954130,11270,11270,11270,11270,0
|
|
20231031,162600,307954130,11270,11270,11270,11270,0
|
|
20231031,162500,307954130,11270,11270,11270,11270,0
|
|
20231031,162400,307954130,11270,11270,11270,11270,0
|
|
20231031,162300,307954130,11270,11270,11270,11270,0
|
|
20231031,162200,307954130,11270,11270,11270,11270,0
|
|
20231031,162100,307954130,11270,11270,11270,11270,0
|
|
20231031,162000,307954130,11270,11270,11270,11270,0
|
|
20231031,161900,307954130,11270,11270,11270,11270,0
|
|
20231031,161800,307954130,11270,11270,11270,11270,0
|
|
20231031,161700,307954130,11270,11270,11270,11270,438
|
|
20231031,161600,307954130,11270,11270,11270,11270,0
|
|
20231031,161500,307954130,11270,11270,11270,11270,0
|
|
20231031,161400,307954130,11270,11270,11270,11270,0
|
|
20231031,161300,307954130,11270,11270,11270,11270,0
|
|
20231031,161200,307954130,11270,11270,11270,11270,0
|
|
20231031,161100,307954130,11270,11270,11270,11270,0
|
|
20231031,161000,307954130,11270,11270,11270,11270,0
|
|
20231031,160900,307954130,11270,11270,11270,11270,0
|
|
20231031,160800,307954130,11270,11270,11270,11270,0
|
|
20231031,160700,307954130,11270,11270,11270,11270,0
|
|
20231031,160600,307954130,11270,11270,11270,11270,0
|
|
20231031,160500,307954130,11270,11270,11270,11270,0
|
|
20231031,160400,307954130,11270,11270,11270,11270,0
|
|
20231031,160300,307954130,11270,11270,11270,11270,0
|
|
20231031,160200,307954130,11270,11270,11270,11270,0
|
|
20231031,160100,307954130,11270,11270,11270,11270,0
|
|
20231031,160000,307954130,11270,11270,11270,11270,0
|
|
20231031,155900,307954130,11270,11270,11270,11270,0
|
|
20231031,155800,307954130,11270,11270,11270,11270,0
|
|
20231031,155700,307954130,11270,11270,11270,11270,0
|
|
20231031,155600,307954130,11270,11270,11270,11270,0
|
|
20231031,155500,307954130,11270,11270,11270,11270,0
|
|
20231031,155400,307954130,11270,11270,11270,11270,0
|
|
20231031,155300,307954130,11270,11270,11270,11270,0
|
|
20231031,155200,307954130,11270,11270,11270,11270,0
|
|
20231031,155100,307954130,11270,11270,11270,11270,0
|
|
20231031,155000,307954130,11270,11270,11270,11270,0
|
|
20231031,154900,307954130,11270,11270,11270,11270,0
|
|
20231031,154800,307954130,11270,11270,11270,11270,0
|
|
20231031,154700,307954130,11270,11270,11270,11270,438
|
|
20231031,154600,307954130,11270,11270,11270,11270,0
|
|
20231031,154500,307954130,11270,11270,11270,11270,0
|
|
20231031,154400,307954130,11270,11270,11270,11270,0
|
|
20231031,154300,307954130,11270,11270,11270,11270,0
|
|
20231031,154200,307954130,11270,11270,11270,11270,0
|
|
20231031,154100,307954130,11270,11270,11270,11270,0
|
|
20231031,154000,307954130,11270,11270,11270,11270,0
|
|
20231031,153900,307954130,11270,11270,11270,11270,0
|
|
20231031,153800,307954130,11270,11270,11270,11270,0
|
|
20231031,153700,307954130,11270,11270,11270,11270,0
|
|
20231031,153600,307954130,11270,11270,11270,11270,0
|
|
20231031,153500,307954130,11270,11270,11270,11270,0
|
|
20231031,153400,307954130,11270,11270,11270,11270,0
|
|
20231031,153300,307954130,11270,11270,11270,11270,0
|
|
20231031,153200,307954130,11270,11270,11270,11270,0
|
|
20231031,153100,307954130,11270,11270,11270,11270,0
|
|
20231031,153000,307954130,11270,11270,11270,11270,438
|
|
20231031,152900,303017870,11220,11220,11220,11220,0
|
|
20231031,152800,303017870,11220,11220,11220,11220,0
|
|
20231031,152700,303017870,11220,11220,11220,11220,0
|
|
20231031,152600,303017870,11220,11220,11220,11220,0
|
|
20231031,152500,303017870,11220,11220,11220,11220,0
|
|
20231031,152400,303017870,11220,11220,11220,11220,0
|
|
20231031,152300,303017870,11220,11220,11220,11220,0
|
|
20231031,152200,303017870,11220,11220,11220,11220,0
|
|
20231031,152100,303017870,11220,11220,11220,11220,0
|
|
20231031,152000,303017870,11220,11220,11220,11220,0
|
|
20231031,151900,303017870,11220,11270,11280,11200,4883
|
|
20231031,151800,248162980,11260,11260,11260,11260,0
|
|
20231031,151700,248162980,11260,11300,11300,11260,163
|
|
20231031,151600,246325930,11270,11270,11270,11270,100
|
|
20231031,151500,245198930,11270,11270,11270,11270,67
|
|
20231031,151400,244443840,11270,11280,11280,11270,102
|
|
20231031,151300,243294010,11270,11310,11310,11270,52
|
|
20231031,151200,242707830,11330,11280,11330,11270,54
|
|
20231031,151100,242098980,11280,11280,11290,11280,338
|
|
20231031,151000,238283860,11280,11290,11290,11280,257
|
|
20231031,150900,235382680,11290,11300,11300,11290,63
|
|
20231031,150800,234671400,11290,11290,11290,11290,100
|
|
20231031,150700,233542400,11280,11280,11290,11280,65
|
|
20231031,150600,232809150,11280,11280,11280,11280,193
|
|
20231031,150500,230632110,11330,11290,11330,11280,1132
|
|
20231031,150400,217813130,11280,11290,11290,11280,1050
|
|
20231031,150300,205968000,11290,11300,11300,11290,100
|
|
20231031,150200,204838600,11300,11300,11300,11290,100
|
|
20231031,150100,203709080,11290,11300,11300,11290,52
|
|
20231031,150000,203121910,11300,11310,11340,11300,194
|
|
20231031,145900,200929060,11310,11310,11310,11310,100
|
|
20231031,145800,199798060,11310,11310,11310,11310,50
|
|
20231031,145700,199232560,11310,11310,11310,11310,100
|
|
20231031,145600,198101560,11330,11320,11330,11310,52
|
|
20231031,145500,197513020,11320,11320,11320,11310,109
|
|
20231031,145400,196279640,11320,11330,11330,11320,92
|
|
20231031,145300,195237360,11350,11350,11350,11350,0
|
|
20231031,145200,195237360,11350,11350,11350,11350,0
|
|
20231031,145100,195237360,11350,11350,11350,11350,0
|
|
20231031,145000,195237360,11350,11350,11350,11350,0
|
|
20231031,144900,195237360,11350,11350,11350,11350,1
|
|
20231031,144800,195226010,11350,11350,11350,11350,50
|
|
20231031,144700,194658510,11330,11330,11330,11330,0
|
|
20231031,144600,194658510,11330,11330,11330,11330,0
|
|
20231031,144500,194658510,11330,11330,11330,11320,185
|
|
20231031,144400,192562860,11350,11350,11350,11350,0
|
|
20231031,144300,192562860,11350,11350,11350,11350,0
|
|
20231031,144200,192562860,11350,11350,11350,11350,0
|
|
20231031,144100,192562860,11350,11350,11350,11350,6
|
|
20231031,144000,192494760,11360,11360,11360,11360,1
|
|
20231031,143900,192483400,11360,11360,11360,11360,0
|
|
20231031,143800,192483400,11360,11360,11360,11360,0
|
|
20231031,143700,192483400,11360,11360,11360,11360,0
|
|
20231031,143600,192483400,11360,11360,11360,11360,0
|
|
20231031,143500,192483400,11360,11360,11360,11360,1
|
|
20231031,143400,192472040,11370,11370,11370,11370,0
|
|
20231031,143300,192472040,11370,11370,11370,11370,0
|
|
20231031,143200,192472040,11370,11370,11370,11370,0
|
|
20231031,143100,192472040,11370,11370,11370,11370,0
|
|
20231031,143000,192472040,11370,11370,11370,11370,0
|
|
20231031,142900,192472040,11370,11370,11370,11370,52
|
|
20231031,142800,191880800,11340,11340,11340,11340,0
|
|
20231031,142700,191880800,11340,11340,11340,11340,0
|
|
20231031,142600,191880800,11340,11340,11340,11340,2
|
|
20231031,142500,191858120,11410,11410,11410,11410,0
|
|
20231031,142400,191858120,11410,11320,11410,11310,46
|
|
20231031,142300,191334910,11340,11340,11340,11340,0
|
|
20231031,142200,191334910,11340,11340,11340,11340,3
|
|
20231031,142100,191300890,11340,11340,11340,11340,0
|
|
20231031,142000,191300890,11340,11340,11340,11340,0
|
|
20231031,141900,191300890,11340,11340,11340,11340,44
|
|
20231031,141800,190801930,11380,11380,11380,11380,0
|
|
20231031,141700,190801930,11380,11380,11380,11380,5
|
|
20231031,141600,190745030,11380,11380,11380,11380,0
|
|
20231031,141500,190745030,11380,11380,11380,11380,0
|
|
20231031,141400,190745030,11380,11380,11380,11380,0
|
|
20231031,141300,190745030,11380,11380,11380,11380,27
|
|
20231031,141200,190437770,11390,11390,11390,11390,0
|
|
20231031,141100,190437770,11390,11390,11390,11390,0
|
|
20231031,141000,190437770,11390,11390,11390,11390,29
|
|
20231031,140900,190107460,11380,11380,11380,11380,0
|
|
20231031,140800,190107460,11380,11370,11380,11370,21
|
|
20231031,140700,189868520,11380,11380,11380,11380,0
|
|
20231031,140600,189868520,11380,11380,11380,11380,0
|
|
20231031,140500,189868520,11380,11380,11380,11380,0
|
|
20231031,140400,189868520,11380,11380,11380,11380,69
|
|
20231031,140300,189083300,11380,11380,11380,11380,10
|
|
20231031,140200,188969500,11390,11390,11390,11390,0
|
|
20231031,140100,188969500,11390,11390,11390,11390,2
|
|
20231031,140000,188946720,11390,11390,11390,11390,0
|
|
20231031,135900,188946720,11390,11370,11390,11370,58
|
|
20231031,135800,188286850,11340,11340,11340,11340,0
|
|
20231031,135700,188286850,11340,11340,11340,11340,0
|
|
20231031,135600,188286850,11340,11340,11340,11340,9
|
|
20231031,135500,188184790,11340,11340,11340,11340,0
|
|
20231031,135400,188184790,11340,11340,11340,11340,0
|
|
20231031,135300,188184790,11340,11340,11340,11340,0
|
|
20231031,135200,188184790,11340,11340,11340,11340,3
|
|
20231031,135100,188150770,11370,11370,11370,11370,1
|
|
20231031,135000,188139400,11390,11390,11390,11390,0
|
|
20231031,134900,188139400,11390,11390,11390,11390,0
|
|
20231031,134800,188139400,11390,11390,11390,11390,0
|
|
20231031,134700,188139400,11390,11390,11390,11390,0
|
|
20231031,134600,188139400,11390,11390,11390,11390,34
|
|
20231031,134500,187752140,11390,11390,11390,11390,0
|
|
20231031,134400,187752140,11390,11390,11390,11390,0
|
|
20231031,134300,187752140,11390,11390,11390,11390,0
|
|
20231031,134200,187752140,11390,11390,11390,11390,0
|
|
20231031,134100,187752140,11390,11390,11390,11390,0
|
|
20231031,134000,187752140,11390,11390,11390,11390,0
|
|
20231031,133900,187752140,11390,11370,11390,11370,400
|
|
20231031,133800,183199300,11370,11370,11370,11370,29
|
|
20231031,133700,182869570,11370,11370,11370,11370,31
|
|
20231031,133600,182517100,11330,11330,11330,11330,0
|
|
20231031,133500,182517100,11330,11330,11330,11330,0
|
|
20231031,133400,182517100,11330,11330,11330,11330,0
|
|
20231031,133300,182517100,11330,11330,11330,11330,17
|
|
20231031,133200,182324490,11330,11330,11330,11330,1
|
|
20231031,133100,182313160,11330,11330,11330,11330,1
|
|
20231031,133000,182301830,11330,11330,11330,11330,0
|
|
20231031,132900,182301830,11330,11310,11330,11310,292
|
|
20231031,132800,178998590,11310,11320,11320,11290,1001
|
|
20231031,132700,167691310,11350,11350,11350,11350,0
|
|
20231031,132600,167691310,11350,11350,11350,11350,0
|
|
20231031,132500,167691310,11350,11340,11350,11340,48
|
|
20231031,132400,167146960,11320,11320,11320,11320,0
|
|
20231031,132300,167146960,11320,11320,11320,11320,0
|
|
20231031,132200,167146960,11320,11320,11320,11320,0
|
|
20231031,132100,167146960,11320,11320,11320,11320,0
|
|
20231031,132000,167146960,11320,11370,11370,11320,448
|
|
20231031,131900,162069700,11360,11360,11360,11360,225
|
|
20231031,131800,159513700,11370,11370,11370,11370,29
|
|
20231031,131700,159183970,11370,11350,11370,11350,61
|
|
20231031,131600,158490830,11350,11350,11350,11350,0
|
|
20231031,131500,158490830,11350,11350,11350,11350,39
|
|
20231031,131400,158048180,11340,11340,11340,11340,0
|
|
20231031,131300,158048180,11340,11340,11340,11340,0
|
|
20231031,131200,158048180,11340,11340,11340,11340,0
|
|
20231031,131100,158048180,11340,11340,11340,11340,0
|
|
20231031,131000,158048180,11340,11340,11340,11340,0
|
|
20231031,130900,158048180,11340,11340,11340,11340,0
|
|
20231031,130800,158048180,11340,11340,11340,11340,0
|
|
20231031,130700,158048180,11340,11340,11340,11340,0
|
|
20231031,130600,158048180,11340,11340,11340,11340,0
|
|
20231031,130500,158048180,11340,11340,11340,11340,103
|
|
20231031,130400,156880160,11340,11340,11340,11340,31
|
|
20231031,130300,156528620,11320,11320,11320,11320,0
|
|
20231031,130200,156528620,11320,11320,11320,11320,0
|
|
20231031,130100,156528620,11320,11320,11320,11320,0
|
|
20231031,130000,156528620,11320,11320,11320,11320,0
|
|
20231031,125900,156528620,11320,11320,11320,11320,0
|
|
20231031,125800,156528620,11320,11330,11330,11320,3
|
|
20231031,125700,156494650,11320,11320,11320,11320,0
|
|
20231031,125600,156494650,11320,11310,11320,11310,805
|
|
20231031,125500,147382450,11290,11340,11340,11290,2041
|
|
20231031,125400,124310250,11340,11340,11340,11340,0
|
|
20231031,125300,124310250,11340,11340,11340,11340,2
|
|
20231031,125200,124287570,11360,11360,11360,11360,0
|
|
20231031,125100,124287570,11360,11360,11360,11360,40
|
|
20231031,125000,123833170,11360,11360,11360,11360,42
|
|
20231031,124900,123356050,11340,11340,11340,11340,0
|
|
20231031,124800,123356050,11340,11340,11340,11340,0
|
|
20231031,124700,123356050,11340,11330,11340,11330,43
|
|
20231031,124600,122868480,11330,11330,11330,11330,0
|
|
20231031,124500,122868480,11330,11330,11330,11330,7
|
|
20231031,124400,122789170,11330,11330,11330,11330,20
|
|
20231031,124300,122562570,11330,11330,11330,11330,0
|
|
20231031,124200,122562570,11330,11330,11330,11330,5
|
|
20231031,124100,122505920,11320,11320,11320,11320,0
|
|
20231031,124000,122505920,11320,11320,11320,11320,0
|
|
20231031,123900,122505920,11320,11320,11320,11320,0
|
|
20231031,123800,122505920,11320,11340,11340,11320,124
|
|
20231031,123700,121100170,11330,11330,11330,11330,0
|
|
20231031,123600,121100170,11330,11330,11330,11330,17
|
|
20231031,123500,120907560,11330,11330,11330,11330,30
|
|
20231031,123400,120567660,11330,11340,11340,11330,555
|
|
20231031,123300,114274720,11340,11340,11340,11340,0
|
|
20231031,123200,114274720,11340,11340,11340,11340,0
|
|
20231031,123100,114274720,11340,11340,11340,11340,0
|
|
20231031,123000,114274720,11340,11350,11350,11340,300
|
|
20231031,122900,110871300,11350,11350,11350,11350,0
|
|
20231031,122800,110871300,11350,11350,11350,11350,0
|
|
20231031,122700,110871300,11350,11350,11350,11350,0
|
|
20231031,122600,110871300,11350,11350,11350,11350,0
|
|
20231031,122500,110871300,11350,11350,11350,11350,0
|
|
20231031,122400,110871300,11350,11390,11400,11350,775
|
|
20231031,122300,102060650,11390,11390,11390,11390,1
|
|
20231031,122200,102049260,11400,11400,11400,11400,0
|
|
20231031,122100,102049260,11400,11400,11400,11400,1
|
|
20231031,122000,102037860,11410,11410,11410,11410,0
|
|
20231031,121900,102037860,11410,11410,11410,11410,0
|
|
20231031,121800,102037860,11410,11390,11440,11390,25
|
|
20231031,121700,101752490,11400,11390,11400,11390,10
|
|
20231031,121600,101638540,11350,11350,11350,11350,0
|
|
20231031,121500,101638540,11350,11350,11350,11350,0
|
|
20231031,121400,101638540,11350,11350,11350,11350,0
|
|
20231031,121300,101638540,11350,11350,11350,11350,0
|
|
20231031,121200,101638540,11350,11350,11350,11350,0
|
|
20231031,121100,101638540,11350,11350,11350,11350,0
|
|
20231031,121000,101638540,11350,11350,11350,11350,0
|
|
20231031,120900,101638540,11350,11350,11350,11350,0
|
|
20231031,120800,101638540,11350,11350,11350,11350,64
|
|
20231031,120700,100912140,11370,11370,11370,11370,36
|
|
20231031,120600,100502820,11400,11400,11400,11400,0
|
|
20231031,120500,100502820,11400,11400,11400,11400,0
|
|
20231031,120400,100502820,11400,11400,11400,11400,0
|
|
20231031,120300,100502820,11400,11400,11400,11400,4
|
|
20231031,120200,100457220,11370,11370,11370,11370,0
|
|
20231031,120100,100457220,11370,11370,11370,11370,64
|
|
20231031,120000,99729540,11370,11370,11370,11370,0
|
|
20231031,115900,99729540,11370,11370,11370,11370,40
|
|
20231031,115800,99274740,11370,11370,11370,11370,41
|
|
20231031,115700,98808570,11370,11370,11370,11370,0
|
|
20231031,115600,98808570,11370,11370,11370,11370,0
|
|
20231031,115500,98808570,11370,11370,11370,11370,21
|
|
20231031,115400,98569800,11370,11370,11370,11370,0
|
|
20231031,115300,98569800,11370,11370,11370,11370,0
|
|
20231031,115200,98569800,11370,11370,11370,11370,1
|
|
20231031,115100,98558430,11370,11370,11370,11370,0
|
|
20231031,115000,98558430,11370,11370,11370,11370,1
|
|
20231031,114900,98547060,11370,11370,11370,11370,0
|
|
20231031,114800,98547060,11370,11360,11370,11360,20
|
|
20231031,114700,98319830,11340,11340,11340,11340,0
|
|
20231031,114600,98319830,11340,11340,11340,11340,0
|
|
20231031,114500,98319830,11340,11360,11360,11340,107
|
|
20231031,114400,97104410,11350,11360,11360,11350,624
|
|
20231031,114300,90018110,11370,11370,11370,11370,0
|
|
20231031,114200,90018110,11370,11370,11370,11370,62
|
|
20231031,114100,89313170,11370,11380,11380,11370,453
|
|
20231031,114000,84158290,11380,11400,11400,11380,532
|
|
20231031,113900,78098700,11390,11390,11390,11390,0
|
|
20231031,113800,78098700,11390,11390,11390,11390,80
|
|
20231031,113700,77187500,11390,11390,11390,11390,0
|
|
20231031,113600,77187500,11390,11390,11390,11390,0
|
|
20231031,113500,77187500,11390,11390,11390,11390,0
|
|
20231031,113400,77187500,11390,11390,11390,11390,0
|
|
20231031,113300,77187500,11390,11390,11390,11390,0
|
|
20231031,113200,77187500,11390,11390,11390,11390,120
|
|
20231031,113100,75820700,11400,11400,11400,11400,0
|
|
20231031,113000,75820700,11400,11390,11400,11390,102
|
|
20231031,112900,74658900,11400,11400,11400,11400,0
|
|
20231031,112800,74658900,11400,11400,11400,11400,501
|
|
20231031,112700,68947500,11450,11450,11450,11450,0
|
|
20231031,112600,68947500,11450,11450,11450,11450,0
|
|
20231031,112500,68947500,11450,11450,11450,11450,0
|
|
20231031,112400,68947500,11450,11450,11450,11450,0
|
|
20231031,112300,68947500,11450,11450,11450,11450,0
|
|
20231031,112200,68947500,11450,11450,11450,11450,2
|
|
20231031,112100,68924600,11430,11460,11460,11430,202
|
|
20231031,112000,66615680,11460,11460,11460,11460,0
|
|
20231031,111900,66615680,11460,11460,11460,11460,0
|
|
20231031,111800,66615680,11460,11460,11460,11460,0
|
|
20231031,111700,66615680,11460,11460,11460,11460,0
|
|
20231031,111600,66615680,11460,11460,11460,11460,0
|
|
20231031,111500,66615680,11460,11420,11460,11420,99
|
|
20231031,111400,65484370,11400,11430,11430,11400,500
|
|
20231031,111300,59780610,11460,11460,11460,11460,0
|
|
20231031,111200,59780610,11460,11460,11460,11460,0
|
|
20231031,111100,59780610,11460,11470,11470,11460,102
|
|
20231031,111000,58611680,11470,11480,11480,11470,103
|
|
20231031,110900,57430240,11490,11490,11490,11490,0
|
|
20231031,110800,57430240,11490,11490,11490,11490,0
|
|
20231031,110700,57430240,11490,11490,11490,11490,0
|
|
20231031,110600,57430240,11490,11490,11490,11490,0
|
|
20231031,110500,57430240,11490,11490,11490,11490,0
|
|
20231031,110400,57430240,11490,11490,11490,11490,0
|
|
20231031,110300,57430240,11490,11490,11490,11490,0
|
|
20231031,110200,57430240,11490,11490,11490,11490,0
|
|
20231031,110100,57430240,11490,11490,11490,11490,1
|
|
20231031,110000,57418750,11480,11480,11480,11480,1
|
|
20231031,105900,57407270,11490,11490,11490,11490,0
|
|
20231031,105800,57407270,11490,11490,11490,11490,0
|
|
20231031,105700,57407270,11490,11490,11490,11490,10
|
|
20231031,105600,57292370,11490,11490,11490,11490,6
|
|
20231031,105500,57223430,11490,11490,11490,11490,76
|
|
20231031,105400,56350190,11490,11490,11490,11490,0
|
|
20231031,105300,56350190,11490,11490,11490,11490,0
|
|
20231031,105200,56350190,11490,11490,11490,11490,0
|
|
20231031,105100,56350190,11490,11490,11490,11490,0
|
|
20231031,105000,56350190,11490,11490,11490,11490,0
|
|
20231031,104900,56350190,11490,11490,11490,11490,0
|
|
20231031,104800,56350190,11490,11490,11490,11490,0
|
|
20231031,104700,56350190,11490,11490,11490,11490,0
|
|
20231031,104600,56350190,11490,11490,11490,11490,0
|
|
20231031,104500,56350190,11490,11490,11490,11490,0
|
|
20231031,104400,56350190,11490,11490,11490,11490,0
|
|
20231031,104300,56350190,11490,11490,11490,11490,0
|
|
20231031,104200,56350190,11490,11490,11490,11490,0
|
|
20231031,104100,56350190,11490,11540,11580,11490,125
|
|
20231031,104000,54907480,11470,11470,11470,11470,1
|
|
20231031,103900,54896010,11460,11460,11460,11460,0
|
|
20231031,103800,54896010,11460,11460,11460,11460,1
|
|
20231031,103700,54884550,11460,11460,11460,11460,0
|
|
20231031,103600,54884550,11460,11460,11460,11460,100
|
|
20231031,103500,53738550,11460,11460,11460,11460,38
|
|
20231031,103400,53303070,11460,11460,11460,11450,111
|
|
20231031,103300,52031340,11430,11430,11430,11430,0
|
|
20231031,103200,52031340,11430,11430,11430,11430,0
|
|
20231031,103100,52031340,11430,11430,11430,11430,0
|
|
20231031,103000,52031340,11430,11430,11430,11430,0
|
|
20231031,102900,52031340,11430,11430,11430,11430,0
|
|
20231031,102800,52031340,11430,11430,11430,11430,0
|
|
20231031,102700,52031340,11430,11420,11430,11420,216
|
|
20231031,102600,49562780,11420,11410,11420,11410,141
|
|
20231031,102500,47953960,11420,11420,11420,11420,13
|
|
20231031,102400,47805500,11410,11410,11410,11410,0
|
|
20231031,102300,47805500,11410,11410,11410,11410,0
|
|
20231031,102200,47805500,11410,11410,11410,11410,0
|
|
20231031,102100,47805500,11410,11410,11410,11410,0
|
|
20231031,102000,47805500,11410,11420,11420,11410,4
|
|
20231031,101900,47759840,11430,11430,11430,11430,0
|
|
20231031,101800,47759840,11430,11430,11430,11430,0
|
|
20231031,101700,47759840,11430,11430,11430,11430,0
|
|
20231031,101600,47759840,11430,11430,11430,11430,0
|
|
20231031,101500,47759840,11430,11430,11430,11430,0
|
|
20231031,101400,47759840,11430,11420,11500,11420,977
|
|
20231031,101300,36536810,11420,11420,11420,11420,13
|
|
20231031,101200,36388350,11420,11420,11420,11420,5
|
|
20231031,101100,36331250,11430,11430,11430,11430,0
|
|
20231031,101000,36331250,11430,11420,11430,11420,19
|
|
20231031,100900,36114240,11420,11420,11420,11420,5
|
|
20231031,100800,36057140,11410,11410,11410,11410,18
|
|
20231031,100700,35851760,11430,11430,11430,11430,0
|
|
20231031,100600,35851760,11430,11430,11430,11430,1
|
|
20231031,100500,35840330,11420,11430,11430,11420,49
|
|
20231031,100400,35280270,11430,11430,11430,11430,20
|
|
20231031,100300,35051670,11420,11420,11420,11420,0
|
|
20231031,100200,35051670,11420,11420,11420,11420,18
|
|
20231031,100100,34846110,11420,11420,11420,11420,0
|
|
20231031,100000,34846110,11420,11420,11420,11420,0
|
|
20231031,095900,34846110,11420,11420,11420,11420,0
|
|
20231031,095800,34846110,11420,11420,11420,11420,0
|
|
20231031,095700,34846110,11420,11420,11420,11420,0
|
|
20231031,095600,34846110,11420,11420,11420,11420,1
|
|
20231031,095500,34834690,11410,11410,11410,11410,0
|
|
20231031,095400,34834690,11410,11410,11410,11410,0
|
|
20231031,095300,34834690,11410,11410,11410,11410,0
|
|
20231031,095200,34834690,11410,11410,11410,11410,7
|
|
20231031,095100,34754820,11410,11410,11410,11410,0
|
|
20231031,095000,34754820,11410,11410,11410,11410,50
|
|
20231031,094900,34184320,11400,11400,11400,11400,0
|
|
20231031,094800,34184320,11400,11400,11400,11400,0
|
|
20231031,094700,34184320,11400,11400,11400,11400,0
|
|
20231031,094600,34184320,11400,11400,11400,11400,0
|
|
20231031,094500,34184320,11400,11400,11400,11400,0
|
|
20231031,094400,34184320,11400,11400,11400,11400,37
|
|
20231031,094300,33762520,11390,11390,11390,11390,27
|
|
20231031,094200,33454990,11390,11390,11390,11380,69
|
|
20231031,094100,32669170,11390,11400,11400,11390,34
|
|
20231031,094000,32281900,11400,11460,11460,11400,1247
|
|
20231031,093900,18034230,11470,11470,11470,11470,0
|
|
20231031,093800,18034230,11470,11470,11470,11470,79
|
|
20231031,093700,17128100,11470,11470,11470,11470,0
|
|
20231031,093600,17128100,11470,11470,11470,11470,210
|
|
20231031,093500,14719400,11480,11480,11480,11480,0
|
|
20231031,093400,14719400,11480,11480,11480,11480,1
|
|
20231031,093300,14707920,11470,11470,11470,11470,20
|
|
20231031,093200,14478520,11470,11470,11470,11470,50
|
|
20231031,093100,13905020,11480,11480,11480,11480,0
|
|
20231031,093000,13905020,11480,11480,11480,11480,260
|
|
20231031,092900,10920220,11480,11480,11480,11480,1
|
|
20231031,092800,10908740,11480,11480,11480,11480,12
|
|
20231031,092700,10770980,11470,11470,11470,11470,40
|
|
20231031,092600,10312180,11470,11470,11470,11470,0
|
|
20231031,092500,10312180,11470,11470,11470,11470,0
|
|
20231031,092400,10312180,11470,11470,11470,11470,0
|
|
20231031,092300,10312180,11470,11470,11470,11470,2
|
|
20231031,092200,10289240,11470,11490,11490,11470,218
|
|
20231031,092100,7787690,11490,11490,11490,11490,0
|
|
20231031,092000,7787690,11490,11490,11490,11490,0
|
|
20231031,091900,7787690,11490,11500,11500,11490,135
|
|
20231031,091800,6236250,11500,11500,11500,11500,11
|
|
20231031,091700,6109750,11500,11500,11500,11500,224
|
|
20231031,091600,3533750,11500,11500,11510,11500,149
|
|
20231031,091500,1820200,11500,11510,11510,11500,28
|
|
20231031,091400,1497930,11510,11510,11510,11510,5
|
|
20231031,091300,1440380,11520,11530,11530,11520,45
|
|
20231031,091200,921950,11580,11580,11580,11580,1
|
|
20231031,091100,910370,11580,11580,11580,11580,0
|
|
20231031,091000,910370,11580,11580,11580,11580,1
|
|
20231031,090900,898790,11520,11520,11520,11520,0
|
|
20231031,090800,898790,11520,11520,11520,11520,0
|
|
20231031,090700,898790,11520,11520,11520,11520,0
|
|
20231031,090600,898790,11520,11520,11520,11520,0
|
|
20231031,090500,898790,11520,11520,11520,11520,24
|
|
20231031,090400,622310,11520,11530,11530,11520,50
|
|
20231031,090300,46240,11520,11520,11520,11520,0
|
|
20231031,090200,46240,11520,11520,11520,11520,0
|
|
20231031,090100,46240,11520,11520,11520,11520,0
|
|
20231031,090000,46240,11520,11600,11600,11520,4
|