648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,194500,414910920,4900,4900,4900,4900,1049
|
|
20231031,194400,414910920,4900,4900,4900,4900,0
|
|
20231031,194300,414910920,4900,4900,4900,4900,0
|
|
20231031,194200,414910920,4900,4900,4900,4900,0
|
|
20231031,194100,414910920,4900,4900,4900,4900,0
|
|
20231031,194000,414910920,4900,4900,4900,4900,0
|
|
20231031,193900,414910920,4900,4900,4900,4900,0
|
|
20231031,193800,414910920,4900,4900,4900,4900,0
|
|
20231031,193700,414910920,4900,4900,4900,4900,0
|
|
20231031,193600,414910920,4900,4900,4900,4900,0
|
|
20231031,193500,414910920,4900,4900,4900,4900,0
|
|
20231031,193400,414910920,4900,4900,4900,4900,0
|
|
20231031,193300,414910920,4900,4900,4900,4900,0
|
|
20231031,193200,414910920,4900,4900,4900,4900,0
|
|
20231031,193100,414910920,4900,4900,4900,4900,0
|
|
20231031,193000,414910920,4900,4900,4900,4900,0
|
|
20231031,192900,414910920,4900,4900,4900,4900,0
|
|
20231031,192800,414910920,4900,4900,4900,4900,0
|
|
20231031,192700,414910920,4900,4900,4900,4900,0
|
|
20231031,192600,414910920,4900,4900,4900,4900,0
|
|
20231031,192500,414910920,4900,4900,4900,4900,0
|
|
20231031,192400,414910920,4900,4900,4900,4900,0
|
|
20231031,192300,414910920,4900,4900,4900,4900,0
|
|
20231031,192200,414910920,4900,4900,4900,4900,0
|
|
20231031,192100,414910920,4900,4900,4900,4900,0
|
|
20231031,192000,414910920,4900,4900,4900,4900,0
|
|
20231031,191900,414910920,4900,4900,4900,4900,0
|
|
20231031,191800,414910920,4900,4900,4900,4900,0
|
|
20231031,191700,414910920,4900,4900,4900,4900,0
|
|
20231031,191600,414910920,4900,4900,4900,4900,0
|
|
20231031,191500,414910920,4900,4900,4900,4900,1049
|
|
20231031,191400,414910920,4900,4900,4900,4900,0
|
|
20231031,191300,414910920,4900,4900,4900,4900,0
|
|
20231031,191200,414910920,4900,4900,4900,4900,0
|
|
20231031,191100,414910920,4900,4900,4900,4900,0
|
|
20231031,191000,414910920,4900,4900,4900,4900,0
|
|
20231031,190900,414910920,4900,4900,4900,4900,0
|
|
20231031,190800,414910920,4900,4900,4900,4900,0
|
|
20231031,190700,414910920,4900,4900,4900,4900,0
|
|
20231031,190600,414910920,4900,4900,4900,4900,0
|
|
20231031,190500,414910920,4900,4900,4900,4900,0
|
|
20231031,190400,414910920,4900,4900,4900,4900,0
|
|
20231031,190300,414910920,4900,4900,4900,4900,0
|
|
20231031,190200,414910920,4900,4900,4900,4900,0
|
|
20231031,190100,414910920,4900,4900,4900,4900,0
|
|
20231031,190000,414910920,4900,4900,4900,4900,0
|
|
20231031,185900,414910920,4900,4900,4900,4900,0
|
|
20231031,185800,414910920,4900,4900,4900,4900,0
|
|
20231031,185700,414910920,4900,4900,4900,4900,0
|
|
20231031,185600,414910920,4900,4900,4900,4900,0
|
|
20231031,185500,414910920,4900,4900,4900,4900,0
|
|
20231031,185400,414910920,4900,4900,4900,4900,0
|
|
20231031,185300,414910920,4900,4900,4900,4900,0
|
|
20231031,185200,414910920,4900,4900,4900,4900,0
|
|
20231031,185100,414910920,4900,4900,4900,4900,0
|
|
20231031,185000,414910920,4900,4900,4900,4900,0
|
|
20231031,184900,414910920,4900,4900,4900,4900,0
|
|
20231031,184800,414910920,4900,4900,4900,4900,0
|
|
20231031,184700,414910920,4900,4900,4900,4900,0
|
|
20231031,184600,414910920,4900,4900,4900,4900,0
|
|
20231031,184500,414910920,4900,4900,4900,4900,1049
|
|
20231031,184400,414910920,4900,4900,4900,4900,0
|
|
20231031,184300,414910920,4900,4900,4900,4900,0
|
|
20231031,184200,414910920,4900,4900,4900,4900,0
|
|
20231031,184100,414910920,4900,4900,4900,4900,0
|
|
20231031,184000,414910920,4900,4900,4900,4900,0
|
|
20231031,183900,414910920,4900,4900,4900,4900,0
|
|
20231031,183800,414910920,4900,4900,4900,4900,0
|
|
20231031,183700,414910920,4900,4900,4900,4900,0
|
|
20231031,183600,414910920,4900,4900,4900,4900,0
|
|
20231031,183500,414910920,4900,4900,4900,4900,0
|
|
20231031,183400,414910920,4900,4900,4900,4900,0
|
|
20231031,183300,414910920,4900,4900,4900,4900,0
|
|
20231031,183200,414910920,4900,4900,4900,4900,0
|
|
20231031,183100,414910920,4900,4900,4900,4900,0
|
|
20231031,183000,414910920,4900,4900,4900,4900,0
|
|
20231031,182900,414910920,4900,4900,4900,4900,0
|
|
20231031,182800,414910920,4900,4900,4900,4900,0
|
|
20231031,182700,414910920,4900,4900,4900,4900,0
|
|
20231031,182600,414910920,4900,4900,4900,4900,0
|
|
20231031,182500,414910920,4900,4900,4900,4900,0
|
|
20231031,182400,414910920,4900,4900,4900,4900,0
|
|
20231031,182300,414910920,4900,4900,4900,4900,0
|
|
20231031,182200,414910920,4900,4900,4900,4900,0
|
|
20231031,182100,414910920,4900,4900,4900,4900,0
|
|
20231031,182000,414910920,4900,4900,4900,4900,0
|
|
20231031,181900,414910920,4900,4900,4900,4900,0
|
|
20231031,181800,414910920,4900,4900,4900,4900,0
|
|
20231031,181700,414910920,4900,4900,4900,4900,0
|
|
20231031,181600,414910920,4900,4900,4900,4900,0
|
|
20231031,181500,414910920,4900,4900,4900,4900,1049
|
|
20231031,181400,414910920,4900,4900,4900,4900,0
|
|
20231031,181300,414910920,4900,4900,4900,4900,0
|
|
20231031,181200,414910920,4900,4900,4900,4900,0
|
|
20231031,181100,414910920,4900,4900,4900,4900,0
|
|
20231031,181000,414910920,4900,4900,4900,4900,0
|
|
20231031,180900,414910920,4900,4900,4900,4900,0
|
|
20231031,180800,414910920,4900,4900,4900,4900,0
|
|
20231031,180700,414910920,4900,4900,4900,4900,0
|
|
20231031,180600,414910920,4900,4900,4900,4900,0
|
|
20231031,180500,414910920,4900,4900,4900,4900,0
|
|
20231031,180400,414910920,4900,4900,4900,4900,0
|
|
20231031,180300,414910920,4900,4900,4900,4900,0
|
|
20231031,180200,414910920,4900,4900,4900,4900,0
|
|
20231031,180100,414910920,4900,4900,4900,4900,0
|
|
20231031,180000,414910920,4900,4900,4900,4900,0
|
|
20231031,175900,414910920,4900,4900,4900,4900,0
|
|
20231031,175800,414910920,4900,4900,4900,4900,0
|
|
20231031,175700,414910920,4900,4900,4900,4900,0
|
|
20231031,175600,414910920,4900,4900,4900,4900,0
|
|
20231031,175500,414910920,4900,4900,4900,4900,0
|
|
20231031,175400,414910920,4900,4900,4900,4900,0
|
|
20231031,175300,414910920,4900,4900,4900,4900,0
|
|
20231031,175200,414910920,4900,4900,4900,4900,0
|
|
20231031,175100,414910920,4900,4900,4900,4900,0
|
|
20231031,175000,414910920,4900,4900,4900,4900,0
|
|
20231031,174900,414910920,4900,4900,4900,4900,0
|
|
20231031,174800,414910920,4900,4900,4900,4900,0
|
|
20231031,174700,414910920,4900,4900,4900,4900,0
|
|
20231031,174600,414910920,4900,4900,4900,4900,0
|
|
20231031,174500,414910920,4900,4900,4900,4900,1049
|
|
20231031,174400,414910920,4900,4900,4900,4900,0
|
|
20231031,174300,414910920,4900,4900,4900,4900,0
|
|
20231031,174200,414910920,4900,4900,4900,4900,0
|
|
20231031,174100,414910920,4900,4900,4900,4900,0
|
|
20231031,174000,414910920,4900,4900,4900,4900,0
|
|
20231031,173900,414910920,4900,4900,4900,4900,0
|
|
20231031,173800,414910920,4900,4900,4900,4900,0
|
|
20231031,173700,414910920,4900,4900,4900,4900,0
|
|
20231031,173600,414910920,4900,4900,4900,4900,0
|
|
20231031,173500,414910920,4900,4900,4900,4900,0
|
|
20231031,173400,414910920,4900,4900,4900,4900,0
|
|
20231031,173300,414910920,4900,4900,4900,4900,0
|
|
20231031,173200,414910920,4900,4900,4900,4900,0
|
|
20231031,173100,414910920,4900,4900,4900,4900,0
|
|
20231031,173000,414910920,4900,4900,4900,4900,0
|
|
20231031,172900,414910920,4900,4900,4900,4900,0
|
|
20231031,172800,414910920,4900,4900,4900,4900,0
|
|
20231031,172700,414910920,4900,4900,4900,4900,0
|
|
20231031,172600,414910920,4900,4900,4900,4900,0
|
|
20231031,172500,414910920,4900,4900,4900,4900,0
|
|
20231031,172400,414910920,4900,4900,4900,4900,0
|
|
20231031,172300,414910920,4900,4900,4900,4900,0
|
|
20231031,172200,414910920,4900,4900,4900,4900,0
|
|
20231031,172100,414910920,4900,4900,4900,4900,0
|
|
20231031,172000,414910920,4900,4900,4900,4900,0
|
|
20231031,171900,414910920,4900,4900,4900,4900,0
|
|
20231031,171800,414910920,4900,4900,4900,4900,0
|
|
20231031,171700,414910920,4900,4900,4900,4900,0
|
|
20231031,171600,414910920,4900,4900,4900,4900,0
|
|
20231031,171500,414910920,4900,4900,4900,4900,1049
|
|
20231031,171400,414910920,4900,4900,4900,4900,0
|
|
20231031,171300,414910920,4900,4900,4900,4900,0
|
|
20231031,171200,414910920,4900,4900,4900,4900,0
|
|
20231031,171100,414910920,4900,4900,4900,4900,0
|
|
20231031,171000,414910920,4900,4900,4900,4900,0
|
|
20231031,170900,414910920,4900,4900,4900,4900,0
|
|
20231031,170800,414910920,4900,4900,4900,4900,0
|
|
20231031,170700,414910920,4900,4900,4900,4900,0
|
|
20231031,170600,414910920,4900,4900,4900,4900,0
|
|
20231031,170500,414910920,4900,4900,4900,4900,0
|
|
20231031,170400,414910920,4900,4900,4900,4900,0
|
|
20231031,170300,414910920,4900,4900,4900,4900,0
|
|
20231031,170200,414910920,4900,4900,4900,4900,0
|
|
20231031,170100,414910920,4900,4900,4900,4900,0
|
|
20231031,170000,414910920,4900,4900,4900,4900,0
|
|
20231031,165900,414910920,4900,4900,4900,4900,0
|
|
20231031,165800,414910920,4900,4900,4900,4900,0
|
|
20231031,165700,414910920,4900,4900,4900,4900,0
|
|
20231031,165600,414910920,4900,4900,4900,4900,0
|
|
20231031,165500,414910920,4900,4900,4900,4900,0
|
|
20231031,165400,414910920,4900,4900,4900,4900,0
|
|
20231031,165300,414910920,4900,4900,4900,4900,0
|
|
20231031,165200,414910920,4900,4900,4900,4900,0
|
|
20231031,165100,414910920,4900,4900,4900,4900,0
|
|
20231031,165000,414910920,4900,4900,4900,4900,0
|
|
20231031,164900,414910920,4900,4900,4900,4900,0
|
|
20231031,164800,414910920,4900,4900,4900,4900,0
|
|
20231031,164700,414910920,4900,4900,4900,4900,0
|
|
20231031,164600,414910920,4900,4900,4900,4900,0
|
|
20231031,164500,414910920,4900,4900,4900,4900,1049
|
|
20231031,164400,414910920,4900,4900,4900,4900,0
|
|
20231031,164300,414910920,4900,4900,4900,4900,0
|
|
20231031,164200,414910920,4900,4900,4900,4900,0
|
|
20231031,164100,414910920,4900,4900,4900,4900,0
|
|
20231031,164000,414910920,4900,4900,4900,4900,0
|
|
20231031,163900,414910920,4900,4900,4900,4900,0
|
|
20231031,163800,414910920,4900,4900,4900,4900,0
|
|
20231031,163700,414910920,4900,4900,4900,4900,0
|
|
20231031,163600,414910920,4900,4900,4900,4900,0
|
|
20231031,163500,414910920,4900,4900,4900,4900,0
|
|
20231031,163400,414910920,4900,4900,4900,4900,0
|
|
20231031,163300,414910920,4900,4900,4900,4900,0
|
|
20231031,163200,414910920,4900,4900,4900,4900,0
|
|
20231031,163100,414910920,4900,4900,4900,4900,0
|
|
20231031,163000,414910920,4900,4900,4900,4900,0
|
|
20231031,162900,414910920,4900,4900,4900,4900,0
|
|
20231031,162800,414910920,4900,4900,4900,4900,0
|
|
20231031,162700,414910920,4900,4900,4900,4900,0
|
|
20231031,162600,414910920,4900,4900,4900,4900,0
|
|
20231031,162500,414910920,4900,4900,4900,4900,0
|
|
20231031,162400,414910920,4900,4900,4900,4900,0
|
|
20231031,162300,414910920,4900,4900,4900,4900,0
|
|
20231031,162200,414910920,4900,4900,4900,4900,0
|
|
20231031,162100,414910920,4900,4900,4900,4900,0
|
|
20231031,162000,414910920,4900,4900,4900,4900,0
|
|
20231031,161900,414910920,4900,4900,4900,4900,0
|
|
20231031,161800,414910920,4900,4900,4900,4900,0
|
|
20231031,161700,414910920,4900,4900,4900,4900,0
|
|
20231031,161600,414910920,4900,4900,4900,4900,0
|
|
20231031,161500,414910920,4900,4900,4900,4900,1049
|
|
20231031,161400,414910920,4900,4900,4900,4900,0
|
|
20231031,161300,414910920,4900,4900,4900,4900,0
|
|
20231031,161200,414910920,4900,4900,4900,4900,0
|
|
20231031,161100,414910920,4900,4900,4900,4900,0
|
|
20231031,161000,414910920,4900,4900,4900,4900,0
|
|
20231031,160900,414910920,4900,4900,4900,4900,0
|
|
20231031,160800,414910920,4900,4900,4900,4900,0
|
|
20231031,160700,414910920,4900,4900,4900,4900,0
|
|
20231031,160600,414910920,4900,4900,4900,4900,0
|
|
20231031,160500,414910920,4900,4900,4900,4900,0
|
|
20231031,160400,414910920,4900,4900,4900,4900,0
|
|
20231031,160300,414910920,4900,4900,4900,4900,0
|
|
20231031,160200,414910920,4900,4900,4900,4900,0
|
|
20231031,160100,414910920,4900,4900,4900,4900,0
|
|
20231031,160000,414910920,4900,4900,4900,4900,0
|
|
20231031,155900,414910920,4900,4900,4900,4900,0
|
|
20231031,155800,414910920,4900,4900,4900,4900,0
|
|
20231031,155700,414910920,4900,4900,4900,4900,0
|
|
20231031,155600,414910920,4900,4900,4900,4900,0
|
|
20231031,155500,414910920,4900,4900,4900,4900,0
|
|
20231031,155400,414910920,4900,4900,4900,4900,0
|
|
20231031,155300,414910920,4900,4900,4900,4900,0
|
|
20231031,155200,414910920,4900,4900,4900,4900,0
|
|
20231031,155100,414910920,4900,4900,4900,4900,0
|
|
20231031,155000,414910920,4900,4900,4900,4900,0
|
|
20231031,154900,414910920,4900,4900,4900,4900,0
|
|
20231031,154800,414910920,4900,4900,4900,4900,0
|
|
20231031,154700,414910920,4900,4900,4900,4900,0
|
|
20231031,154600,414910920,4900,4900,4900,4900,0
|
|
20231031,154500,414910920,4900,4900,4900,4900,1049
|
|
20231031,154400,414910920,4900,4900,4900,4900,0
|
|
20231031,154300,414910920,4900,4900,4900,4900,0
|
|
20231031,154200,414910920,4900,4900,4900,4900,0
|
|
20231031,154100,414910920,4900,4900,4900,4900,0
|
|
20231031,154000,414910920,4900,4900,4900,4900,0
|
|
20231031,153900,414910920,4900,4900,4900,4900,0
|
|
20231031,153800,414910920,4900,4900,4900,4900,0
|
|
20231031,153700,414910920,4900,4900,4900,4900,0
|
|
20231031,153600,414910920,4900,4900,4900,4900,0
|
|
20231031,153500,414910920,4900,4900,4900,4900,0
|
|
20231031,153400,414910920,4900,4900,4900,4900,0
|
|
20231031,153300,414910920,4900,4900,4900,4900,0
|
|
20231031,153200,414910920,4900,4900,4900,4900,0
|
|
20231031,153100,414910920,4900,4900,4900,4900,0
|
|
20231031,153000,414910920,4900,4900,4900,4900,1049
|
|
20231031,152900,409770820,4880,4880,4880,4880,0
|
|
20231031,152800,409770820,4880,4880,4880,4880,0
|
|
20231031,152700,409770820,4880,4880,4880,4880,0
|
|
20231031,152600,409770820,4880,4880,4880,4880,0
|
|
20231031,152500,409770820,4880,4880,4880,4880,0
|
|
20231031,152400,409770820,4880,4880,4880,4880,0
|
|
20231031,152300,409770820,4880,4880,4880,4880,0
|
|
20231031,152200,409770820,4880,4880,4880,4880,0
|
|
20231031,152100,409770820,4880,4880,4880,4880,0
|
|
20231031,152000,409770820,4880,4880,4880,4880,0
|
|
20231031,151900,409770820,4880,4880,4880,4880,50
|
|
20231031,151800,409526820,4900,4900,4900,4900,0
|
|
20231031,151700,409526820,4900,4890,4900,4890,100
|
|
20231031,151600,409037005,4890,4880,4890,4880,116
|
|
20231031,151500,408470255,4890,4880,4890,4880,75
|
|
20231031,151400,408104205,4885,4890,4890,4885,154
|
|
20231031,151300,407351345,4895,4895,4895,4895,5
|
|
20231031,151200,407326870,4900,4900,4900,4900,0
|
|
20231031,151100,407326870,4900,4900,4900,4900,0
|
|
20231031,151000,407326870,4900,4900,4900,4900,1
|
|
20231031,150900,407321970,4895,4895,4895,4895,400
|
|
20231031,150800,405363970,4895,4895,4895,4895,0
|
|
20231031,150700,405363970,4895,4895,4895,4895,0
|
|
20231031,150600,405363970,4895,4895,4895,4895,0
|
|
20231031,150500,405363970,4895,4895,4895,4895,0
|
|
20231031,150400,405363970,4895,4895,4895,4895,0
|
|
20231031,150300,405363970,4895,4895,4895,4895,0
|
|
20231031,150200,405363970,4895,4895,4895,4895,0
|
|
20231031,150100,405363970,4895,4895,4895,4895,0
|
|
20231031,150000,405363970,4895,4890,4895,4890,279
|
|
20231031,145900,403999535,4890,4890,4890,4890,74
|
|
20231031,145800,403637675,4895,4885,4895,4885,475
|
|
20231031,145700,401316340,4890,4885,4890,4885,44
|
|
20231031,145600,401101395,4890,4890,4890,4890,1
|
|
20231031,145500,401096505,4885,4890,4890,4885,348
|
|
20231031,145400,399396520,4885,4885,4885,4885,0
|
|
20231031,145300,399396520,4885,4885,4885,4885,0
|
|
20231031,145200,399396520,4885,4900,4900,4885,1022
|
|
20231031,145100,394402245,4895,4900,4900,4895,27
|
|
20231031,145000,394270075,4895,4890,4900,4890,416
|
|
20231031,144900,392234130,4895,4895,4895,4895,0
|
|
20231031,144800,392234130,4895,4895,4895,4895,0
|
|
20231031,144700,392234130,4895,4895,4895,4895,0
|
|
20231031,144600,392234130,4895,4905,4905,4895,2007
|
|
20231031,144500,382405870,4900,4900,4900,4900,900
|
|
20231031,144400,377995870,4900,4900,4900,4900,688
|
|
20231031,144300,374624670,4905,4905,4905,4905,181
|
|
20231031,144200,373736865,4905,4905,4910,4905,1817
|
|
20231031,144100,364824455,4910,4915,4915,4910,5
|
|
20231031,144000,364799895,4910,4915,4920,4910,2983
|
|
20231031,143900,350143435,4910,4905,4910,4905,2000
|
|
20231031,143800,340330935,4915,4915,4915,4905,1009
|
|
20231031,143700,335380450,4915,4900,4915,4900,2540
|
|
20231031,143600,322919520,4900,4895,4900,4895,818
|
|
20231031,143500,318915385,4895,4890,4895,4890,348
|
|
20231031,143400,317213660,4895,4890,4895,4885,1109
|
|
20231031,143300,311790605,4890,4890,4895,4885,481
|
|
20231031,143200,309438375,4890,4890,4890,4890,0
|
|
20231031,143100,309438375,4890,4890,4890,4890,0
|
|
20231031,143000,309438375,4890,4880,4890,4880,690
|
|
20231031,142900,306069965,4905,4905,4905,4905,0
|
|
20231031,142800,306069965,4905,4885,4905,4885,1001
|
|
20231031,142700,301164335,4880,4885,4885,4880,202
|
|
20231031,142600,300178065,4885,4885,4885,4885,0
|
|
20231031,142500,300178065,4885,4880,4885,4880,310
|
|
20231031,142400,298664755,4875,4870,4875,4870,536
|
|
20231031,142300,296054255,4875,4885,4885,4875,990
|
|
20231031,142200,291224940,4895,4895,4895,4895,0
|
|
20231031,142100,291224940,4895,4890,4895,4890,2
|
|
20231031,142000,291215155,4895,4895,4895,4895,0
|
|
20231031,141900,291215155,4895,4890,4895,4890,6
|
|
20231031,141800,291185800,4895,4890,4895,4890,26
|
|
20231031,141700,291058650,4895,4895,4895,4895,0
|
|
20231031,141600,291058650,4895,4890,4895,4885,610
|
|
20231031,141500,288077740,4895,4890,4900,4890,1001
|
|
20231031,141400,283177720,4890,4890,4890,4890,0
|
|
20231031,141300,283177720,4890,4885,4890,4885,350
|
|
20231031,141200,281467340,4880,4880,4880,4880,151
|
|
20231031,141100,280730460,4880,4880,4880,4880,0
|
|
20231031,141000,280730460,4880,4880,4880,4880,0
|
|
20231031,140900,280730460,4880,4880,4880,4880,0
|
|
20231031,140800,280730460,4880,4880,4880,4880,0
|
|
20231031,140700,280730460,4880,4880,4880,4880,50
|
|
20231031,140600,280486460,4880,4880,4880,4880,0
|
|
20231031,140500,280486460,4880,4875,4880,4875,201
|
|
20231031,140400,279506580,4880,4880,4880,4880,24
|
|
20231031,140300,279389460,4880,4875,4880,4875,100
|
|
20231031,140200,278901955,4885,4885,4885,4885,0
|
|
20231031,140100,278901955,4885,4885,4885,4885,0
|
|
20231031,140000,278901955,4885,4880,4885,4880,18
|
|
20231031,135900,278814110,4885,4885,4885,4885,0
|
|
20231031,135800,278814110,4885,4885,4885,4885,0
|
|
20231031,135700,278814110,4885,4885,4885,4885,0
|
|
20231031,135600,278814110,4885,4885,4885,4885,1
|
|
20231031,135500,278809225,4870,4870,4870,4870,1
|
|
20231031,135400,278804355,4885,4885,4885,4885,0
|
|
20231031,135300,278804355,4885,4885,4885,4875,21
|
|
20231031,135200,278701950,4885,4885,4885,4885,0
|
|
20231031,135100,278701950,4885,4880,4885,4880,123
|
|
20231031,135000,278101700,4885,4885,4885,4885,0
|
|
20231031,134900,278101700,4885,4885,4885,4885,0
|
|
20231031,134800,278101700,4885,4885,4885,4880,3
|
|
20231031,134700,278087050,4890,4895,4895,4880,3
|
|
20231031,134600,278072385,4890,4890,4890,4890,2035
|
|
20231031,134500,268121235,4870,4875,4875,4870,4
|
|
20231031,134400,268101750,4890,4890,4890,4890,0
|
|
20231031,134300,268101750,4890,4890,4890,4890,0
|
|
20231031,134200,268101750,4890,4890,4890,4890,0
|
|
20231031,134100,268101750,4890,4885,4890,4885,501
|
|
20231031,134000,265654360,4885,4885,4885,4885,0
|
|
20231031,133900,265654360,4885,4885,4885,4885,0
|
|
20231031,133800,265654360,4885,4885,4885,4885,0
|
|
20231031,133700,265654360,4885,4885,4885,4885,0
|
|
20231031,133600,265654360,4885,4885,4885,4885,0
|
|
20231031,133500,265654360,4885,4885,4885,4885,0
|
|
20231031,133400,265654360,4885,4875,4885,4875,2
|
|
20231031,133300,265644600,4885,4885,4885,4885,0
|
|
20231031,133200,265644600,4885,4880,4885,4880,2
|
|
20231031,133100,265634835,4895,4895,4895,4895,0
|
|
20231031,133000,265634835,4895,4870,4895,4870,117
|
|
20231031,132900,265065020,4870,4870,4870,4865,768
|
|
20231031,132800,261328385,4895,4895,4895,4895,0
|
|
20231031,132700,261328385,4895,4870,4895,4870,419
|
|
20231031,132600,259284695,4870,4870,4870,4870,0
|
|
20231031,132500,259284695,4870,4870,4870,4870,1
|
|
20231031,132400,259279825,4865,4865,4865,4865,800
|
|
20231031,132300,255387825,4870,4875,4875,4870,25
|
|
20231031,132200,255266055,4875,4875,4875,4875,0
|
|
20231031,132100,255266055,4875,4875,4875,4875,0
|
|
20231031,132000,255266055,4875,4875,4875,4875,0
|
|
20231031,131900,255266055,4875,4875,4875,4875,0
|
|
20231031,131800,255266055,4875,4875,4875,4875,0
|
|
20231031,131700,255266055,4875,4875,4875,4875,0
|
|
20231031,131600,255266055,4875,4890,4890,4875,183
|
|
20231031,131500,254373705,4890,4890,4890,4890,0
|
|
20231031,131400,254373705,4890,4890,4890,4890,0
|
|
20231031,131300,254373705,4890,4890,4890,4890,0
|
|
20231031,131200,254373705,4890,4890,4890,4890,0
|
|
20231031,131100,254373705,4890,4890,4890,4890,0
|
|
20231031,131000,254373705,4890,4890,4890,4890,0
|
|
20231031,130900,254373705,4890,4885,4890,4885,30
|
|
20231031,130800,254227150,4880,4880,4880,4880,0
|
|
20231031,130700,254227150,4880,4880,4880,4880,208
|
|
20231031,130600,253212110,4880,4875,4880,4875,204
|
|
20231031,130500,252217560,4875,4875,4875,4875,0
|
|
20231031,130400,252217560,4875,4875,4875,4875,0
|
|
20231031,130300,252217560,4875,4875,4875,4875,0
|
|
20231031,130200,252217560,4875,4875,4875,4875,0
|
|
20231031,130100,252217560,4875,4875,4875,4875,0
|
|
20231031,130000,252217560,4875,4875,4875,4875,0
|
|
20231031,125900,252217560,4875,4875,4875,4875,100
|
|
20231031,125800,251730060,4875,4875,4875,4875,0
|
|
20231031,125700,251730060,4875,4875,4875,4875,1
|
|
20231031,125600,251725185,4875,4875,4875,4875,5
|
|
20231031,125500,251700810,4875,4875,4875,4875,0
|
|
20231031,125400,251700810,4875,4875,4875,4875,100
|
|
20231031,125300,251213310,4875,4875,4875,4875,0
|
|
20231031,125200,251213310,4875,4875,4875,4875,0
|
|
20231031,125100,251213310,4875,4875,4875,4875,0
|
|
20231031,125000,251213310,4875,4870,4875,4870,201
|
|
20231031,124900,250233440,4875,4875,4875,4875,0
|
|
20231031,124800,250233440,4875,4875,4875,4875,0
|
|
20231031,124700,250233440,4875,4875,4875,4875,100
|
|
20231031,124600,249745940,4870,4870,4870,4870,233
|
|
20231031,124500,248611230,4870,4870,4870,4870,0
|
|
20231031,124400,248611230,4870,4870,4870,4870,0
|
|
20231031,124300,248611230,4870,4870,4870,4870,100
|
|
20231031,124200,248124230,4870,4870,4870,4870,10
|
|
20231031,124100,248075530,4865,4865,4865,4865,0
|
|
20231031,124000,248075530,4865,4865,4865,4865,0
|
|
20231031,123900,248075530,4865,4865,4865,4865,0
|
|
20231031,123800,248075530,4865,4865,4865,4865,600
|
|
20231031,123700,245156530,4870,4870,4870,4870,5
|
|
20231031,123600,245132180,4875,4875,4875,4875,0
|
|
20231031,123500,245132180,4875,4875,4875,4875,2
|
|
20231031,123400,245122430,4875,4875,4875,4875,2
|
|
20231031,123300,245112680,4875,4875,4875,4875,1
|
|
20231031,123200,245107805,4875,4875,4875,4875,20
|
|
20231031,123100,245010305,4875,4875,4875,4875,0
|
|
20231031,123000,245010305,4875,4875,4875,4875,357
|
|
20231031,122900,243269930,4870,4870,4870,4870,0
|
|
20231031,122800,243269930,4870,4865,4870,4865,1069
|
|
20231031,122700,238068950,4860,4860,4860,4860,0
|
|
20231031,122600,238068950,4860,4860,4860,4860,9
|
|
20231031,122500,238025210,4860,4860,4860,4860,8
|
|
20231031,122400,237986330,4860,4860,4860,4860,9
|
|
20231031,122300,237942590,4860,4860,4860,4860,411
|
|
20231031,122200,235945130,4860,4860,4860,4860,45
|
|
20231031,122100,235726430,4860,4860,4860,4860,0
|
|
20231031,122000,235726430,4860,4860,4860,4860,329
|
|
20231031,121900,234127490,4860,4860,4860,4860,0
|
|
20231031,121800,234127490,4860,4860,4860,4860,0
|
|
20231031,121700,234127490,4860,4860,4860,4860,694
|
|
20231031,121600,230754650,4860,4865,4865,4860,3255
|
|
20231031,121500,214923410,4865,4865,4865,4865,145
|
|
20231031,121400,214217985,4870,4870,4870,4870,0
|
|
20231031,121300,214217985,4870,4875,4875,4870,2246
|
|
20231031,121200,203279465,4875,4875,4875,4875,0
|
|
20231031,121100,203279465,4875,4875,4875,4875,0
|
|
20231031,121000,203279465,4875,4875,4875,4875,233
|
|
20231031,120900,202143590,4880,4875,4880,4875,31
|
|
20231031,120800,201992460,4880,4880,4880,4880,0
|
|
20231031,120700,201992460,4880,4880,4880,4880,0
|
|
20231031,120600,201992460,4880,4880,4880,4880,0
|
|
20231031,120500,201992460,4880,4880,4880,4880,0
|
|
20231031,120400,201992460,4880,4880,4880,4880,0
|
|
20231031,120300,201992460,4880,4880,4880,4880,0
|
|
20231031,120200,201992460,4880,4880,4880,4880,100
|
|
20231031,120100,201504460,4875,4875,4875,4875,0
|
|
20231031,120000,201504460,4875,4875,4875,4875,51
|
|
20231031,115900,201255835,4875,4875,4875,4875,330
|
|
20231031,115800,199647085,4875,4875,4875,4875,0
|
|
20231031,115700,199647085,4875,4875,4875,4875,0
|
|
20231031,115600,199647085,4875,4875,4875,4875,0
|
|
20231031,115500,199647085,4875,4875,4875,4875,0
|
|
20231031,115400,199647085,4875,4875,4875,4875,1000
|
|
20231031,115300,194772085,4870,4870,4870,4870,7
|
|
20231031,115200,194737995,4875,4875,4875,4875,0
|
|
20231031,115100,194737995,4875,4875,4875,4875,484
|
|
20231031,115000,192378495,4885,4885,4885,4885,0
|
|
20231031,114900,192378495,4885,4885,4885,4885,1
|
|
20231031,114800,192373610,4875,4875,4875,4875,500
|
|
20231031,114700,189936110,4890,4890,4890,4890,0
|
|
20231031,114600,189936110,4890,4890,4890,4890,0
|
|
20231031,114500,189936110,4890,4890,4890,4890,0
|
|
20231031,114400,189936110,4890,4890,4890,4890,1
|
|
20231031,114300,189931220,4880,4890,4890,4880,287
|
|
20231031,114200,188530650,4880,4885,4885,4880,1953
|
|
20231031,114100,178995135,4900,4890,4900,4890,298
|
|
20231031,114000,177537905,4905,4905,4905,4905,0
|
|
20231031,113900,177537905,4905,4905,4905,4905,0
|
|
20231031,113800,177537905,4905,4905,4905,4905,0
|
|
20231031,113700,177537905,4905,4905,4905,4905,0
|
|
20231031,113600,177537905,4905,4905,4905,4905,0
|
|
20231031,113500,177537905,4905,4905,4905,4905,0
|
|
20231031,113400,177537905,4905,4905,4905,4905,0
|
|
20231031,113300,177537905,4905,4905,4905,4905,0
|
|
20231031,113200,177537905,4905,4895,4905,4895,11
|
|
20231031,113100,177484050,4905,4905,4905,4905,1
|
|
20231031,113000,177479145,4890,4890,4890,4890,1
|
|
20231031,112900,177474255,4910,4910,4910,4910,0
|
|
20231031,112800,177474255,4910,4890,4910,4890,131
|
|
20231031,112700,176832705,4890,4890,4890,4890,6
|
|
20231031,112600,176803365,4890,4890,4890,4890,4
|
|
20231031,112500,176783805,4895,4890,4895,4890,16
|
|
20231031,112400,176705555,4890,4890,4890,4890,22
|
|
20231031,112300,176597975,4890,4890,4890,4890,22
|
|
20231031,112200,176490395,4890,4890,4890,4890,27
|
|
20231031,112100,176358365,4890,4895,4895,4890,10
|
|
20231031,112000,176309455,4895,4895,4895,4895,12
|
|
20231031,111900,176250715,4900,4900,4900,4900,8
|
|
20231031,111800,176211515,4900,4900,4900,4900,0
|
|
20231031,111700,176211515,4900,4900,4900,4900,0
|
|
20231031,111600,176211515,4900,4900,4900,4900,192
|
|
20231031,111500,175270715,4910,4910,4910,4910,0
|
|
20231031,111400,175270715,4910,4910,4910,4910,0
|
|
20231031,111300,175270715,4910,4910,4910,4910,0
|
|
20231031,111200,175270715,4910,4910,4910,4910,0
|
|
20231031,111100,175270715,4910,4910,4910,4910,0
|
|
20231031,111000,175270715,4910,4910,4910,4910,0
|
|
20231031,110900,175270715,4910,4910,4910,4910,0
|
|
20231031,110800,175270715,4910,4910,4910,4910,0
|
|
20231031,110700,175270715,4910,4910,4910,4910,0
|
|
20231031,110600,175270715,4910,4910,4910,4910,0
|
|
20231031,110500,175270715,4910,4910,4910,4910,0
|
|
20231031,110400,175270715,4910,4910,4910,4910,0
|
|
20231031,110300,175270715,4910,4910,4910,4910,0
|
|
20231031,110200,175270715,4910,4910,4910,4910,0
|
|
20231031,110100,175270715,4910,4910,4910,4910,0
|
|
20231031,110000,175270715,4910,4910,4910,4910,0
|
|
20231031,105900,175270715,4910,4910,4910,4910,0
|
|
20231031,105800,175270715,4910,4910,4910,4910,0
|
|
20231031,105700,175270715,4910,4910,4910,4910,0
|
|
20231031,105600,175270715,4910,4900,4910,4900,31
|
|
20231031,105500,175118725,4895,4895,4895,4895,56
|
|
20231031,105400,174844605,4900,4900,4900,4900,2
|
|
20231031,105300,174834805,4910,4910,4910,4910,0
|
|
20231031,105200,174834805,4910,4910,4910,4910,0
|
|
20231031,105100,174834805,4910,4910,4910,4910,0
|
|
20231031,105000,174834805,4910,4910,4910,4910,1
|
|
20231031,104900,174829895,4905,4910,4910,4905,2
|
|
20231031,104800,174820080,4910,4895,4910,4895,80
|
|
20231031,104700,174428175,4885,4885,4885,4885,15
|
|
20231031,104600,174354900,4910,4910,4910,4910,0
|
|
20231031,104500,174354900,4910,4910,4910,4910,0
|
|
20231031,104400,174354900,4910,4910,4910,4910,0
|
|
20231031,104300,174354900,4910,4910,4910,4910,0
|
|
20231031,104200,174354900,4910,4895,4910,4895,71
|
|
20231031,104100,174007165,4885,4890,4890,4885,145
|
|
20231031,104000,173298835,4895,4895,4895,4895,0
|
|
20231031,103900,173298835,4895,4895,4895,4895,0
|
|
20231031,103800,173298835,4895,4895,4895,4895,0
|
|
20231031,103700,173298835,4895,4895,4895,4895,0
|
|
20231031,103600,173298835,4895,4895,4895,4895,5
|
|
20231031,103500,173274360,4895,4895,4895,4895,1
|
|
20231031,103400,173269465,4910,4910,4910,4910,0
|
|
20231031,103300,173269465,4910,4890,4910,4890,100
|
|
20231031,103200,172779490,4885,4885,4885,4885,0
|
|
20231031,103100,172779490,4885,4880,4885,4880,776
|
|
20231031,103000,168992445,4875,4875,4875,4875,0
|
|
20231031,102900,168992445,4875,4875,4875,4875,0
|
|
20231031,102800,168992445,4875,4875,4875,4875,0
|
|
20231031,102700,168992445,4875,4875,4875,4875,0
|
|
20231031,102600,168992445,4875,4875,4875,4875,2
|
|
20231031,102500,168982695,4870,4885,4885,4870,2570
|
|
20231031,102400,156447315,4890,4890,4890,4890,0
|
|
20231031,102300,156447315,4890,4890,4890,4890,1
|
|
20231031,102200,156442425,4885,4885,4885,4885,0
|
|
20231031,102100,156442425,4885,4890,4890,4885,1270
|
|
20231031,102000,150238375,4895,4890,4895,4890,2
|
|
20231031,101900,150228590,4895,4895,4895,4895,2
|
|
20231031,101800,150218800,4900,4900,4900,4900,0
|
|
20231031,101700,150218800,4900,4900,4900,4900,0
|
|
20231031,101600,150218800,4900,4900,4900,4900,0
|
|
20231031,101500,150218800,4900,4900,4900,4900,0
|
|
20231031,101400,150218800,4900,4895,4900,4890,1323
|
|
20231031,101300,143749315,4900,4900,4900,4900,1
|
|
20231031,101200,143744415,4900,4895,4900,4895,68
|
|
20231031,101100,143411550,4900,4895,4900,4895,34
|
|
20231031,101000,143245115,4890,4890,4890,4890,22
|
|
20231031,100900,143137535,4900,4900,4900,4900,0
|
|
20231031,100800,143137535,4900,4900,4900,4900,0
|
|
20231031,100700,143137535,4900,4900,4900,4900,0
|
|
20231031,100600,143137535,4900,4900,4900,4900,179
|
|
20231031,100500,142260435,4905,4905,4905,4905,0
|
|
20231031,100400,142260435,4905,4905,4905,4905,0
|
|
20231031,100300,142260435,4905,4905,4905,4905,0
|
|
20231031,100200,142260435,4905,4905,4905,4905,0
|
|
20231031,100100,142260435,4905,4905,4905,4905,1
|
|
20231031,100000,142255530,4900,4890,4900,4890,155
|
|
20231031,095900,141496220,4890,4890,4890,4890,3
|
|
20231031,095800,141481550,4885,4885,4885,4885,0
|
|
20231031,095700,141481550,4885,4890,4890,4885,20
|
|
20231031,095600,141383845,4895,4895,4900,4895,3
|
|
20231031,095500,141369155,4900,4900,4905,4895,1074
|
|
20231031,095400,136111880,4905,4905,4910,4900,11
|
|
20231031,095300,136057930,4910,4905,4910,4900,1207
|
|
20231031,095200,130143570,4910,4910,4910,4910,0
|
|
20231031,095100,130143570,4910,4910,4910,4910,0
|
|
20231031,095000,130143570,4910,4900,4915,4900,27
|
|
20231031,094900,130011210,4915,4915,4915,4915,1
|
|
20231031,094800,130006295,4900,4900,4900,4900,24
|
|
20231031,094700,129888695,4930,4930,4930,4930,0
|
|
20231031,094600,129888695,4930,4930,4930,4930,0
|
|
20231031,094500,129888695,4930,4930,4930,4930,0
|
|
20231031,094400,129888695,4930,4910,4930,4910,300
|
|
20231031,094300,128414390,4910,4905,4910,4905,18
|
|
20231031,094200,128326095,4905,4895,4905,4895,122
|
|
20231031,094100,127728895,4900,4905,4905,4900,401
|
|
20231031,094000,125763985,4900,4925,4925,4900,6246
|
|
20231031,093900,95110735,4920,4925,4925,4915,32
|
|
20231031,093800,94953370,4930,4925,4930,4925,3
|
|
20231031,093700,94938590,4930,4925,4930,4925,2
|
|
20231031,093600,94928735,4930,4925,4930,4920,10
|
|
20231031,093500,94879475,4930,4925,4930,4915,22
|
|
20231031,093400,94771265,4930,4925,4930,4915,15
|
|
20231031,093300,94697445,4930,4930,4930,4915,25
|
|
20231031,093200,94574510,4930,4925,4930,4915,105
|
|
20231031,093100,94058365,4930,4930,4930,4930,1
|
|
20231031,093000,94053435,4935,4935,4935,4935,0
|
|
20231031,092900,94053435,4935,4920,4935,4915,178
|
|
20231031,092800,93178235,4935,4935,4935,4935,1
|
|
20231031,092700,93173300,4930,4920,4930,4920,39
|
|
20231031,092600,92981410,4940,4920,4940,4920,397
|
|
20231031,092500,91028150,4940,4940,4940,4940,0
|
|
20231031,092400,91028150,4940,4920,4940,4920,13
|
|
20231031,092300,90964170,4940,4920,4940,4920,27
|
|
20231031,092200,90831295,4940,4940,4940,4940,0
|
|
20231031,092100,90831295,4940,4940,4940,4920,15
|
|
20231031,092000,90757455,4920,4920,4920,4920,10
|
|
20231031,091900,90708255,4920,4920,4920,4920,299
|
|
20231031,091800,89237175,4945,4945,4945,4945,0
|
|
20231031,091700,89237175,4945,4945,4945,4945,1
|
|
20231031,091600,89232230,4920,4920,4945,4920,33
|
|
20231031,091500,89069845,4945,4940,4945,4920,18
|
|
20231031,091400,88981210,4915,4940,4940,4915,18
|
|
20231031,091300,88892690,4945,4945,4945,4945,9
|
|
20231031,091200,88848185,4945,4945,4945,4945,25
|
|
20231031,091100,88724560,4945,4945,4945,4945,0
|
|
20231031,091000,88724560,4945,4940,4945,4940,2
|
|
20231031,090900,88714675,4915,4925,4925,4910,3703
|
|
20231031,090800,70530890,4920,4945,4945,4920,55
|
|
20231031,090700,70260015,4950,4950,4950,4950,3
|
|
20231031,090600,70245165,4950,4955,4965,4950,142
|
|
20231031,090500,69542140,4945,4955,4955,4945,450
|
|
20231031,090400,67316880,4950,4955,4955,4950,201
|
|
20231031,090300,66321905,4955,4960,4965,4955,484
|
|
20231031,090200,63922840,4960,4965,4965,4960,4
|
|
20231031,090100,63902990,4970,4960,4970,4940,1675
|
|
20231031,090000,55586120,4950,4935,4950,4935,11262
|