660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,195700,471530870,19930,19930,19930,19930,657
|
|
20231031,195600,471530870,19930,19930,19930,19930,0
|
|
20231031,195500,471530870,19930,19930,19930,19930,0
|
|
20231031,195400,471530870,19930,19930,19930,19930,0
|
|
20231031,195300,471530870,19930,19930,19930,19930,0
|
|
20231031,195200,471530870,19930,19930,19930,19930,0
|
|
20231031,195100,471530870,19930,19930,19930,19930,0
|
|
20231031,195000,471530870,19930,19930,19930,19930,0
|
|
20231031,194900,471530870,19930,19930,19930,19930,0
|
|
20231031,194800,471530870,19930,19930,19930,19930,0
|
|
20231031,194700,471530870,19930,19930,19930,19930,0
|
|
20231031,194600,471530870,19930,19930,19930,19930,0
|
|
20231031,194500,471530870,19930,19930,19930,19930,0
|
|
20231031,194400,471530870,19930,19930,19930,19930,0
|
|
20231031,194300,471530870,19930,19930,19930,19930,0
|
|
20231031,194200,471530870,19930,19930,19930,19930,0
|
|
20231031,194100,471530870,19930,19930,19930,19930,0
|
|
20231031,194000,471530870,19930,19930,19930,19930,0
|
|
20231031,193900,471530870,19930,19930,19930,19930,0
|
|
20231031,193800,471530870,19930,19930,19930,19930,0
|
|
20231031,193700,471530870,19930,19930,19930,19930,0
|
|
20231031,193600,471530870,19930,19930,19930,19930,0
|
|
20231031,193500,471530870,19930,19930,19930,19930,0
|
|
20231031,193400,471530870,19930,19930,19930,19930,0
|
|
20231031,193300,471530870,19930,19930,19930,19930,0
|
|
20231031,193200,471530870,19930,19930,19930,19930,0
|
|
20231031,193100,471530870,19930,19930,19930,19930,0
|
|
20231031,193000,471530870,19930,19930,19930,19930,0
|
|
20231031,192900,471530870,19930,19930,19930,19930,0
|
|
20231031,192800,471530870,19930,19930,19930,19930,0
|
|
20231031,192700,471530870,19930,19930,19930,19930,657
|
|
20231031,192600,471530870,19930,19930,19930,19930,0
|
|
20231031,192500,471530870,19930,19930,19930,19930,0
|
|
20231031,192400,471530870,19930,19930,19930,19930,0
|
|
20231031,192300,471530870,19930,19930,19930,19930,0
|
|
20231031,192200,471530870,19930,19930,19930,19930,0
|
|
20231031,192100,471530870,19930,19930,19930,19930,0
|
|
20231031,192000,471530870,19930,19930,19930,19930,0
|
|
20231031,191900,471530870,19930,19930,19930,19930,0
|
|
20231031,191800,471530870,19930,19930,19930,19930,0
|
|
20231031,191700,471530870,19930,19930,19930,19930,0
|
|
20231031,191600,471530870,19930,19930,19930,19930,0
|
|
20231031,191500,471530870,19930,19930,19930,19930,0
|
|
20231031,191400,471530870,19930,19930,19930,19930,0
|
|
20231031,191300,471530870,19930,19930,19930,19930,0
|
|
20231031,191200,471530870,19930,19930,19930,19930,0
|
|
20231031,191100,471530870,19930,19930,19930,19930,0
|
|
20231031,191000,471530870,19930,19930,19930,19930,0
|
|
20231031,190900,471530870,19930,19930,19930,19930,0
|
|
20231031,190800,471530870,19930,19930,19930,19930,0
|
|
20231031,190700,471530870,19930,19930,19930,19930,0
|
|
20231031,190600,471530870,19930,19930,19930,19930,0
|
|
20231031,190500,471530870,19930,19930,19930,19930,0
|
|
20231031,190400,471530870,19930,19930,19930,19930,0
|
|
20231031,190300,471530870,19930,19930,19930,19930,0
|
|
20231031,190200,471530870,19930,19930,19930,19930,0
|
|
20231031,190100,471530870,19930,19930,19930,19930,0
|
|
20231031,190000,471530870,19930,19930,19930,19930,0
|
|
20231031,185900,471530870,19930,19930,19930,19930,0
|
|
20231031,185800,471530870,19930,19930,19930,19930,0
|
|
20231031,185700,471530870,19930,19930,19930,19930,657
|
|
20231031,185600,471530870,19930,19930,19930,19930,0
|
|
20231031,185500,471530870,19930,19930,19930,19930,0
|
|
20231031,185400,471530870,19930,19930,19930,19930,0
|
|
20231031,185300,471530870,19930,19930,19930,19930,0
|
|
20231031,185200,471530870,19930,19930,19930,19930,0
|
|
20231031,185100,471530870,19930,19930,19930,19930,0
|
|
20231031,185000,471530870,19930,19930,19930,19930,0
|
|
20231031,184900,471530870,19930,19930,19930,19930,0
|
|
20231031,184800,471530870,19930,19930,19930,19930,0
|
|
20231031,184700,471530870,19930,19930,19930,19930,0
|
|
20231031,184600,471530870,19930,19930,19930,19930,0
|
|
20231031,184500,471530870,19930,19930,19930,19930,0
|
|
20231031,184400,471530870,19930,19930,19930,19930,0
|
|
20231031,184300,471530870,19930,19930,19930,19930,0
|
|
20231031,184200,471530870,19930,19930,19930,19930,0
|
|
20231031,184100,471530870,19930,19930,19930,19930,0
|
|
20231031,184000,471530870,19930,19930,19930,19930,0
|
|
20231031,183900,471530870,19930,19930,19930,19930,0
|
|
20231031,183800,471530870,19930,19930,19930,19930,0
|
|
20231031,183700,471530870,19930,19930,19930,19930,0
|
|
20231031,183600,471530870,19930,19930,19930,19930,0
|
|
20231031,183500,471530870,19930,19930,19930,19930,0
|
|
20231031,183400,471530870,19930,19930,19930,19930,0
|
|
20231031,183300,471530870,19930,19930,19930,19930,0
|
|
20231031,183200,471530870,19930,19930,19930,19930,0
|
|
20231031,183100,471530870,19930,19930,19930,19930,0
|
|
20231031,183000,471530870,19930,19930,19930,19930,0
|
|
20231031,182900,471530870,19930,19930,19930,19930,0
|
|
20231031,182800,471530870,19930,19930,19930,19930,0
|
|
20231031,182700,471530870,19930,19930,19930,19930,657
|
|
20231031,182600,471530870,19930,19930,19930,19930,0
|
|
20231031,182500,471530870,19930,19930,19930,19930,0
|
|
20231031,182400,471530870,19930,19930,19930,19930,0
|
|
20231031,182300,471530870,19930,19930,19930,19930,0
|
|
20231031,182200,471530870,19930,19930,19930,19930,0
|
|
20231031,182100,471530870,19930,19930,19930,19930,0
|
|
20231031,182000,471530870,19930,19930,19930,19930,0
|
|
20231031,181900,471530870,19930,19930,19930,19930,0
|
|
20231031,181800,471530870,19930,19930,19930,19930,0
|
|
20231031,181700,471530870,19930,19930,19930,19930,0
|
|
20231031,181600,471530870,19930,19930,19930,19930,0
|
|
20231031,181500,471530870,19930,19930,19930,19930,0
|
|
20231031,181400,471530870,19930,19930,19930,19930,0
|
|
20231031,181300,471530870,19930,19930,19930,19930,0
|
|
20231031,181200,471530870,19930,19930,19930,19930,0
|
|
20231031,181100,471530870,19930,19930,19930,19930,0
|
|
20231031,181000,471530870,19930,19930,19930,19930,0
|
|
20231031,180900,471530870,19930,19930,19930,19930,0
|
|
20231031,180800,471530870,19930,19930,19930,19930,0
|
|
20231031,180700,471530870,19930,19930,19930,19930,0
|
|
20231031,180600,471530870,19930,19930,19930,19930,0
|
|
20231031,180500,471530870,19930,19930,19930,19930,0
|
|
20231031,180400,471530870,19930,19930,19930,19930,0
|
|
20231031,180300,471530870,19930,19930,19930,19930,0
|
|
20231031,180200,471530870,19930,19930,19930,19930,0
|
|
20231031,180100,471530870,19930,19930,19930,19930,0
|
|
20231031,180000,471530870,19930,19930,19930,19930,0
|
|
20231031,175900,471530870,19930,19930,19930,19930,0
|
|
20231031,175800,471530870,19930,19930,19930,19930,0
|
|
20231031,175700,471530870,19930,19930,19930,19930,657
|
|
20231031,175600,471530870,19930,19930,19930,19930,0
|
|
20231031,175500,471530870,19930,19930,19930,19930,0
|
|
20231031,175400,471530870,19930,19930,19930,19930,0
|
|
20231031,175300,471530870,19930,19930,19930,19930,0
|
|
20231031,175200,471530870,19930,19930,19930,19930,0
|
|
20231031,175100,471530870,19930,19930,19930,19930,0
|
|
20231031,175000,471530870,19930,19930,19930,19930,0
|
|
20231031,174900,471530870,19930,19930,19930,19930,0
|
|
20231031,174800,471530870,19930,19930,19930,19930,0
|
|
20231031,174700,471530870,19930,19930,19930,19930,0
|
|
20231031,174600,471530870,19930,19930,19930,19930,0
|
|
20231031,174500,471530870,19930,19930,19930,19930,0
|
|
20231031,174400,471530870,19930,19930,19930,19930,0
|
|
20231031,174300,471530870,19930,19930,19930,19930,0
|
|
20231031,174200,471530870,19930,19930,19930,19930,0
|
|
20231031,174100,471530870,19930,19930,19930,19930,0
|
|
20231031,174000,471530870,19930,19930,19930,19930,0
|
|
20231031,173900,471530870,19930,19930,19930,19930,0
|
|
20231031,173800,471530870,19930,19930,19930,19930,0
|
|
20231031,173700,471530870,19930,19930,19930,19930,0
|
|
20231031,173600,471530870,19930,19930,19930,19930,0
|
|
20231031,173500,471530870,19930,19930,19930,19930,0
|
|
20231031,173400,471530870,19930,19930,19930,19930,0
|
|
20231031,173300,471530870,19930,19930,19930,19930,0
|
|
20231031,173200,471530870,19930,19930,19930,19930,0
|
|
20231031,173100,471530870,19930,19930,19930,19930,0
|
|
20231031,173000,471530870,19930,19930,19930,19930,0
|
|
20231031,172900,471530870,19930,19930,19930,19930,0
|
|
20231031,172800,471530870,19930,19930,19930,19930,0
|
|
20231031,172700,471530870,19930,19930,19930,19930,657
|
|
20231031,172600,471530870,19930,19930,19930,19930,0
|
|
20231031,172500,471530870,19930,19930,19930,19930,0
|
|
20231031,172400,471530870,19930,19930,19930,19930,0
|
|
20231031,172300,471530870,19930,19930,19930,19930,0
|
|
20231031,172200,471530870,19930,19930,19930,19930,0
|
|
20231031,172100,471530870,19930,19930,19930,19930,0
|
|
20231031,172000,471530870,19930,19930,19930,19930,0
|
|
20231031,171900,471530870,19930,19930,19930,19930,0
|
|
20231031,171800,471530870,19930,19930,19930,19930,0
|
|
20231031,171700,471530870,19930,19930,19930,19930,0
|
|
20231031,171600,471530870,19930,19930,19930,19930,0
|
|
20231031,171500,471530870,19930,19930,19930,19930,0
|
|
20231031,171400,471530870,19930,19930,19930,19930,0
|
|
20231031,171300,471530870,19930,19930,19930,19930,0
|
|
20231031,171200,471530870,19930,19930,19930,19930,0
|
|
20231031,171100,471530870,19930,19930,19930,19930,0
|
|
20231031,171000,471530870,19930,19930,19930,19930,0
|
|
20231031,170900,471530870,19930,19930,19930,19930,0
|
|
20231031,170800,471530870,19930,19930,19930,19930,0
|
|
20231031,170700,471530870,19930,19930,19930,19930,0
|
|
20231031,170600,471530870,19930,19930,19930,19930,0
|
|
20231031,170500,471530870,19930,19930,19930,19930,0
|
|
20231031,170400,471530870,19930,19930,19930,19930,0
|
|
20231031,170300,471530870,19930,19930,19930,19930,0
|
|
20231031,170200,471530870,19930,19930,19930,19930,0
|
|
20231031,170100,471530870,19930,19930,19930,19930,0
|
|
20231031,170000,471530870,19930,19930,19930,19930,0
|
|
20231031,165900,471530870,19930,19930,19930,19930,0
|
|
20231031,165800,471530870,19930,19930,19930,19930,0
|
|
20231031,165700,471530870,19930,19930,19930,19930,657
|
|
20231031,165600,471530870,19930,19930,19930,19930,0
|
|
20231031,165500,471530870,19930,19930,19930,19930,0
|
|
20231031,165400,471530870,19930,19930,19930,19930,0
|
|
20231031,165300,471530870,19930,19930,19930,19930,0
|
|
20231031,165200,471530870,19930,19930,19930,19930,0
|
|
20231031,165100,471530870,19930,19930,19930,19930,0
|
|
20231031,165000,471530870,19930,19930,19930,19930,0
|
|
20231031,164900,471530870,19930,19930,19930,19930,0
|
|
20231031,164800,471530870,19930,19930,19930,19930,0
|
|
20231031,164700,471530870,19930,19930,19930,19930,0
|
|
20231031,164600,471530870,19930,19930,19930,19930,0
|
|
20231031,164500,471530870,19930,19930,19930,19930,0
|
|
20231031,164400,471530870,19930,19930,19930,19930,0
|
|
20231031,164300,471530870,19930,19930,19930,19930,0
|
|
20231031,164200,471530870,19930,19930,19930,19930,0
|
|
20231031,164100,471530870,19930,19930,19930,19930,0
|
|
20231031,164000,471530870,19930,19930,19930,19930,0
|
|
20231031,163900,471530870,19930,19930,19930,19930,0
|
|
20231031,163800,471530870,19930,19930,19930,19930,0
|
|
20231031,163700,471530870,19930,19930,19930,19930,0
|
|
20231031,163600,471530870,19930,19930,19930,19930,0
|
|
20231031,163500,471530870,19930,19930,19930,19930,0
|
|
20231031,163400,471530870,19930,19930,19930,19930,0
|
|
20231031,163300,471530870,19930,19930,19930,19930,0
|
|
20231031,163200,471530870,19930,19930,19930,19930,0
|
|
20231031,163100,471530870,19930,19930,19930,19930,0
|
|
20231031,163000,471530870,19930,19930,19930,19930,0
|
|
20231031,162900,471530870,19930,19930,19930,19930,0
|
|
20231031,162800,471530870,19930,19930,19930,19930,0
|
|
20231031,162700,471530870,19930,19930,19930,19930,657
|
|
20231031,162600,471530870,19930,19930,19930,19930,0
|
|
20231031,162500,471530870,19930,19930,19930,19930,0
|
|
20231031,162400,471530870,19930,19930,19930,19930,0
|
|
20231031,162300,471530870,19930,19930,19930,19930,0
|
|
20231031,162200,471530870,19930,19930,19930,19930,0
|
|
20231031,162100,471530870,19930,19930,19930,19930,0
|
|
20231031,162000,471530870,19930,19930,19930,19930,0
|
|
20231031,161900,471530870,19930,19930,19930,19930,0
|
|
20231031,161800,471530870,19930,19930,19930,19930,0
|
|
20231031,161700,471530870,19930,19930,19930,19930,0
|
|
20231031,161600,471530870,19930,19930,19930,19930,0
|
|
20231031,161500,471530870,19930,19930,19930,19930,0
|
|
20231031,161400,471530870,19930,19930,19930,19930,0
|
|
20231031,161300,471530870,19930,19930,19930,19930,0
|
|
20231031,161200,471530870,19930,19930,19930,19930,0
|
|
20231031,161100,471530870,19930,19930,19930,19930,0
|
|
20231031,161000,471530870,19930,19930,19930,19930,0
|
|
20231031,160900,471530870,19930,19930,19930,19930,0
|
|
20231031,160800,471530870,19930,19930,19930,19930,0
|
|
20231031,160700,471530870,19930,19930,19930,19930,0
|
|
20231031,160600,471530870,19930,19930,19930,19930,0
|
|
20231031,160500,471530870,19930,19930,19930,19930,0
|
|
20231031,160400,471530870,19930,19930,19930,19930,0
|
|
20231031,160300,471530870,19930,19930,19930,19930,0
|
|
20231031,160200,471530870,19930,19930,19930,19930,0
|
|
20231031,160100,471530870,19930,19930,19930,19930,0
|
|
20231031,160000,471530870,19930,19930,19930,19930,0
|
|
20231031,155900,471530870,19930,19930,19930,19930,0
|
|
20231031,155800,471530870,19930,19930,19930,19930,0
|
|
20231031,155700,471530870,19930,19930,19930,19930,657
|
|
20231031,155600,471530870,19930,19930,19930,19930,0
|
|
20231031,155500,471530870,19930,19930,19930,19930,0
|
|
20231031,155400,471530870,19930,19930,19930,19930,0
|
|
20231031,155300,471530870,19930,19930,19930,19930,0
|
|
20231031,155200,471530870,19930,19930,19930,19930,0
|
|
20231031,155100,471530870,19930,19930,19930,19930,0
|
|
20231031,155000,471530870,19930,19930,19930,19930,0
|
|
20231031,154900,471530870,19930,19930,19930,19930,0
|
|
20231031,154800,471530870,19930,19930,19930,19930,0
|
|
20231031,154700,471530870,19930,19930,19930,19930,0
|
|
20231031,154600,471530870,19930,19930,19930,19930,0
|
|
20231031,154500,471530870,19930,19930,19930,19930,0
|
|
20231031,154400,471530870,19930,19930,19930,19930,0
|
|
20231031,154300,471530870,19930,19930,19930,19930,0
|
|
20231031,154200,471530870,19930,19930,19930,19930,0
|
|
20231031,154100,471530870,19930,19930,19930,19930,0
|
|
20231031,154000,471530870,19930,19930,19930,19930,0
|
|
20231031,153900,471530870,19930,19930,19930,19930,0
|
|
20231031,153800,471530870,19930,19930,19930,19930,0
|
|
20231031,153700,471530870,19930,19930,19930,19930,0
|
|
20231031,153600,471530870,19930,19930,19930,19930,0
|
|
20231031,153500,471530870,19930,19930,19930,19930,0
|
|
20231031,153400,471530870,19930,19930,19930,19930,0
|
|
20231031,153300,471530870,19930,19930,19930,19930,0
|
|
20231031,153200,471530870,19930,19930,19930,19930,0
|
|
20231031,153100,471530870,19930,19930,19930,19930,0
|
|
20231031,153000,471530870,19930,19930,19930,19930,657
|
|
20231031,152900,458436860,19910,19910,19910,19910,0
|
|
20231031,152800,458436860,19910,19910,19910,19910,0
|
|
20231031,152700,458436860,19910,19910,19910,19910,0
|
|
20231031,152600,458436860,19910,19910,19910,19910,0
|
|
20231031,152500,458436860,19910,19910,19910,19910,0
|
|
20231031,152400,458436860,19910,19910,19910,19910,0
|
|
20231031,152300,458436860,19910,19910,19910,19910,0
|
|
20231031,152200,458436860,19910,19910,19910,19910,0
|
|
20231031,152100,458436860,19910,19910,19910,19910,0
|
|
20231031,152000,458436860,19910,19910,19910,19910,0
|
|
20231031,151900,458436860,19910,19910,19910,19880,71
|
|
20231031,151800,457023890,19920,19910,19920,19910,31
|
|
20231031,151700,456406390,19920,19920,19920,19920,0
|
|
20231031,151600,456406390,19920,19920,19930,19920,18
|
|
20231031,151500,456047760,19930,19930,19930,19930,47
|
|
20231031,151400,455111050,19940,19870,19940,19870,31
|
|
20231031,151300,454494020,19880,19950,19950,19880,105
|
|
20231031,151200,452405520,19960,19970,19970,19890,52
|
|
20231031,151100,451369960,19980,19970,19980,19960,27
|
|
20231031,151000,450830700,19980,19970,19980,19970,21
|
|
20231031,150900,450411250,19970,19970,19980,19970,17
|
|
20231031,150800,450071690,19980,19960,19980,19960,17
|
|
20231031,150700,449732350,19960,19970,19980,19960,18
|
|
20231031,150600,449372980,19970,19970,19980,19970,17
|
|
20231031,150500,449033460,19960,19960,19960,19960,8
|
|
20231031,150400,448873780,19970,19970,19970,19970,17
|
|
20231031,150300,448534290,19970,19960,19970,19950,19
|
|
20231031,150200,448154990,19960,19960,19960,19960,17
|
|
20231031,150100,447815670,19960,19960,19960,19960,17
|
|
20231031,150000,447476350,19960,19960,19960,19960,8
|
|
20231031,145900,447316670,19960,19960,19960,19890,172
|
|
20231031,145800,443892840,19960,19960,19960,19960,17
|
|
20231031,145700,443553520,19900,19940,19960,19900,201
|
|
20231031,145600,439552770,19940,19960,19960,19940,131
|
|
20231031,145500,436940470,19960,20000,20000,19960,107
|
|
20231031,145400,434803660,19980,20000,20000,19980,140
|
|
20231031,145300,432003680,20050,20050,20050,20050,22
|
|
20231031,145200,431562580,20050,20050,20050,20050,16
|
|
20231031,145100,431241780,20050,20050,20050,20050,53
|
|
20231031,145000,430179130,20100,20000,20100,20000,17
|
|
20231031,144900,429838080,20000,20000,20000,20000,9
|
|
20231031,144800,429658080,20050,19980,20050,19980,26
|
|
20231031,144700,429137480,20050,20050,20050,20050,17
|
|
20231031,144600,428796630,20050,20050,20050,20050,28
|
|
20231031,144500,428235230,20050,20050,20050,20050,17
|
|
20231031,144400,427894380,20050,20050,20050,20050,18
|
|
20231031,144300,427533480,19970,19970,19970,19970,7
|
|
20231031,144200,427393690,19960,19950,19960,19950,74
|
|
20231031,144100,425916730,19950,19940,19970,19940,352
|
|
20231031,144000,418893220,19940,19940,19940,19940,17
|
|
20231031,143900,418554240,19940,19940,19940,19940,19
|
|
20231031,143800,418175380,19940,19940,19940,19930,126
|
|
20231031,143700,415663110,19940,19940,19940,19940,9
|
|
20231031,143600,415483650,19940,19940,19940,19940,17
|
|
20231031,143500,415144670,19910,19940,19950,19910,186
|
|
20231031,143400,411438320,19960,19950,19970,19950,23
|
|
20231031,143300,410979310,19940,19970,19970,19910,326
|
|
20231031,143200,404481530,19950,19930,19950,19930,54
|
|
20231031,143100,403404530,19930,19920,19930,19920,17
|
|
20231031,143000,403065810,19920,19910,19920,19900,104
|
|
20231031,142900,400995860,19910,19960,19990,19910,289
|
|
20231031,142800,395231330,20000,19980,20000,19970,260
|
|
20231031,142700,390038420,20050,20050,20050,20050,17
|
|
20231031,142600,389697570,19990,20050,20050,19990,12
|
|
20231031,142500,389457210,20050,20050,20050,20050,22
|
|
20231031,142400,389016110,20050,20050,20050,20050,21
|
|
20231031,142300,388595060,20050,20100,20100,20050,18
|
|
20231031,142200,388233710,20050,20000,20050,20000,16
|
|
20231031,142100,387913310,20050,19990,20050,19990,14
|
|
20231031,142000,387632970,20050,20050,20050,19990,91
|
|
20231031,141900,385812860,20100,20100,20100,20100,17
|
|
20231031,141800,385471160,20100,20100,20100,20100,17
|
|
20231031,141700,385129460,20100,20100,20100,20100,17
|
|
20231031,141600,384787760,20100,20100,20100,20050,68
|
|
20231031,141500,383421010,20000,20100,20100,20000,39
|
|
20231031,141400,382639310,20100,20100,20100,20100,18
|
|
20231031,141300,382277510,20100,20100,20100,20100,24
|
|
20231031,141200,381795110,20100,20150,20150,20100,17
|
|
20231031,141100,381453010,20150,20150,20150,20150,17
|
|
20231031,141000,381110460,20150,20150,20150,20150,17
|
|
20231031,140900,380767910,20150,20150,20150,20150,8
|
|
20231031,140800,380606710,20100,20150,20150,20050,30
|
|
20231031,140700,380003710,20150,20150,20150,20150,17
|
|
20231031,140600,379661160,20150,20100,20150,20100,17
|
|
20231031,140500,379319010,20100,20100,20100,20100,17
|
|
20231031,140400,378977310,20000,20100,20100,20000,98
|
|
20231031,140300,377016510,20100,20100,20100,20100,17
|
|
20231031,140200,376674810,20100,20000,20100,20000,27
|
|
20231031,140100,376133110,20100,20100,20100,20100,17
|
|
20231031,140000,375791410,20100,20150,20150,20100,46
|
|
20231031,135900,374866360,20150,20100,20150,20100,244
|
|
20231031,135800,369961560,20100,20100,20100,20100,8
|
|
20231031,135700,369800760,20100,20100,20100,20100,17
|
|
20231031,135600,369459060,20100,20100,20100,20100,17
|
|
20231031,135500,369117360,20100,20100,20100,20100,16
|
|
20231031,135400,368795760,20000,20000,20100,20000,1761
|
|
20231031,135300,333574860,20100,20100,20100,20100,10
|
|
20231031,135200,333373860,20000,20050,20050,20000,130
|
|
20231031,135100,330772010,20050,20050,20050,20050,16
|
|
20231031,135000,330451210,20050,20100,20100,20050,20
|
|
20231031,134900,330049810,20100,20100,20100,20100,17
|
|
20231031,134800,329708110,20100,20100,20100,20100,17
|
|
20231031,134700,329366410,20100,20000,20100,20000,13
|
|
20231031,134600,329105610,20100,20100,20100,20100,17
|
|
20231031,134500,328763910,20100,20100,20100,20100,17
|
|
20231031,134400,328422210,20100,20100,20100,20100,17
|
|
20231031,134300,328080510,20100,20100,20100,20100,17
|
|
20231031,134200,327738810,20100,20100,20100,20100,17
|
|
20231031,134100,327397110,20100,20000,20100,20000,108
|
|
20231031,134000,325236310,20050,20050,20050,20050,17
|
|
20231031,133900,324895460,20100,20100,20100,20100,17
|
|
20231031,133800,324553760,20100,20100,20100,20100,17
|
|
20231031,133700,324212060,20100,20100,20100,20100,17
|
|
20231031,133600,323870360,20100,20100,20100,20100,8
|
|
20231031,133500,323709560,20100,20100,20100,20100,17
|
|
20231031,133400,323367860,20100,20100,20100,20100,17
|
|
20231031,133300,323026160,20100,20100,20100,20100,16
|
|
20231031,133200,322704560,20100,20100,20100,20100,17
|
|
20231031,133100,322362860,20000,20150,20150,20000,36
|
|
20231031,133000,321640310,20100,20100,20100,20100,9
|
|
20231031,132900,321459410,20100,20050,20100,20050,20
|
|
20231031,132800,321057810,20050,19990,20050,19990,27
|
|
20231031,132700,320517460,20000,20000,20000,20000,9
|
|
20231031,132600,320337460,20000,20000,20000,20000,5
|
|
20231031,132500,320237460,20000,20000,20000,20000,5
|
|
20231031,132400,320137460,20050,20050,20050,20050,0
|
|
20231031,132300,320137460,20050,20050,20050,20050,133
|
|
20231031,132200,317470810,19990,19990,19990,19980,5
|
|
20231031,132100,317370870,19990,19990,19990,19990,0
|
|
20231031,132000,317370870,19990,19990,19990,19990,0
|
|
20231031,131900,317370870,19990,19960,19990,19950,162
|
|
20231031,131800,314137550,19940,19940,19940,19940,20
|
|
20231031,131700,313738750,19940,19940,19940,19940,30
|
|
20231031,131600,313140550,19940,19970,19970,19940,240
|
|
20231031,131500,308351620,19980,20050,20050,19980,768
|
|
20231031,131400,292967300,20100,20100,20100,20100,0
|
|
20231031,131300,292967300,20100,20100,20100,20100,0
|
|
20231031,131200,292967300,20100,20100,20100,20100,0
|
|
20231031,131100,292967300,20100,20100,20100,20100,0
|
|
20231031,131000,292967300,20100,20100,20100,20100,0
|
|
20231031,130900,292967300,20100,20100,20100,20100,145
|
|
20231031,130800,290052800,20100,20100,20100,20100,0
|
|
20231031,130700,290052800,20100,20100,20100,20100,54
|
|
20231031,130600,288967400,20100,20100,20100,20100,19
|
|
20231031,130500,288585500,20150,20150,20150,20150,0
|
|
20231031,130400,288585500,20150,20150,20150,20150,0
|
|
20231031,130300,288585500,20150,20150,20150,20150,0
|
|
20231031,130200,288585500,20150,20150,20150,20150,0
|
|
20231031,130100,288585500,20150,20150,20150,20150,14
|
|
20231031,130000,288303400,20150,20150,20150,20150,1
|
|
20231031,125900,288283250,20100,20100,20100,20100,6
|
|
20231031,125800,288162650,20100,20100,20100,20100,1
|
|
20231031,125700,288142550,20100,20100,20100,20100,32
|
|
20231031,125600,287499350,20100,20100,20100,20100,0
|
|
20231031,125500,287499350,20100,20100,20100,20100,1
|
|
20231031,125400,287479250,20050,20050,20050,20050,1
|
|
20231031,125300,287459200,20100,20100,20100,20100,0
|
|
20231031,125200,287459200,20100,20100,20100,20100,0
|
|
20231031,125100,287459200,20100,20100,20100,20050,13
|
|
20231031,125000,287198450,20050,20100,20100,20050,50
|
|
20231031,124900,286195900,20000,20000,20000,20000,0
|
|
20231031,124800,286195900,20000,20000,20000,20000,385
|
|
20231031,124700,278495900,20150,20150,20150,20150,0
|
|
20231031,124600,278495900,20150,20150,20150,20000,106
|
|
20231031,124500,276372000,20150,20150,20150,20150,0
|
|
20231031,124400,276372000,20150,20050,20150,20000,156
|
|
20231031,124300,273247900,20150,20150,20150,20050,54
|
|
20231031,124200,272164800,20100,20100,20100,20100,10
|
|
20231031,124100,271963800,20150,20150,20150,20150,0
|
|
20231031,124000,271963800,20150,20150,20150,20150,0
|
|
20231031,123900,271963800,20150,20150,20150,20150,3
|
|
20231031,123800,271903350,20150,20150,20150,20150,0
|
|
20231031,123700,271903350,20150,20050,20150,20050,51
|
|
20231031,123600,270880700,20100,20100,20100,20100,1
|
|
20231031,123500,270860600,20100,20100,20100,20100,5
|
|
20231031,123400,270760100,20100,20100,20100,20100,0
|
|
20231031,123300,270760100,20100,20100,20100,20100,0
|
|
20231031,123200,270760100,20100,20150,20150,20100,5
|
|
20231031,123100,270659550,20150,20150,20150,20150,0
|
|
20231031,123000,270659550,20150,20150,20150,20150,50
|
|
20231031,122900,269652050,20100,20100,20100,20100,0
|
|
20231031,122800,269652050,20100,20100,20100,20100,0
|
|
20231031,122700,269652050,20100,20100,20100,20100,139
|
|
20231031,122600,266858150,20100,20100,20100,20100,0
|
|
20231031,122500,266858150,20100,20150,20150,20100,30
|
|
20231031,122400,266254150,20150,20150,20150,20150,5
|
|
20231031,122300,266153400,20150,20150,20150,20150,5
|
|
20231031,122200,266052650,20100,20100,20100,20100,20
|
|
20231031,122100,265650650,20050,20050,20050,20050,0
|
|
20231031,122000,265650650,20050,20050,20050,20050,5
|
|
20231031,121900,265550400,20100,20100,20100,20100,0
|
|
20231031,121800,265550400,20100,20100,20100,20050,302
|
|
20231031,121700,259489400,20150,20150,20150,20150,0
|
|
20231031,121600,259489400,20150,20150,20150,20150,0
|
|
20231031,121500,259489400,20150,20150,20150,20150,0
|
|
20231031,121400,259489400,20150,20100,20150,20100,14
|
|
20231031,121300,259207900,20050,20050,20050,20050,0
|
|
20231031,121200,259207900,20050,20050,20050,20050,0
|
|
20231031,121100,259207900,20050,20050,20050,20050,0
|
|
20231031,121000,259207900,20050,20050,20050,20050,0
|
|
20231031,120900,259207900,20050,20100,20100,20050,171
|
|
20231031,120800,255774350,20050,20100,20100,20050,554
|
|
20231031,120700,244664400,20100,20100,20100,20100,0
|
|
20231031,120600,244664400,20100,20100,20100,20100,37
|
|
20231031,120500,243920700,20100,20100,20100,20100,743
|
|
20231031,120400,228986400,20100,20100,20100,20100,0
|
|
20231031,120300,228986400,20100,20100,20100,20100,56
|
|
20231031,120200,227860800,20100,20100,20100,20100,18
|
|
20231031,120100,227499000,20100,20100,20100,20100,1
|
|
20231031,120000,227478900,20150,20150,20150,20150,0
|
|
20231031,115900,227478900,20150,20150,20150,20150,0
|
|
20231031,115800,227478900,20150,20150,20150,20150,0
|
|
20231031,115700,227478900,20150,20150,20150,20150,0
|
|
20231031,115600,227478900,20150,20150,20150,20150,0
|
|
20231031,115500,227478900,20150,20150,20150,20150,0
|
|
20231031,115400,227478900,20150,20150,20150,20150,0
|
|
20231031,115300,227478900,20150,20150,20150,20150,0
|
|
20231031,115200,227478900,20150,20150,20150,20150,0
|
|
20231031,115100,227478900,20150,20100,20150,20050,358
|
|
20231031,115000,220285650,20100,20100,20100,20100,0
|
|
20231031,114900,220285650,20100,20100,20100,20100,21
|
|
20231031,114800,219863550,20250,20250,20250,20250,0
|
|
20231031,114700,219863550,20250,20250,20250,20250,0
|
|
20231031,114600,219863550,20250,20250,20250,20250,0
|
|
20231031,114500,219863550,20250,20250,20250,20250,0
|
|
20231031,114400,219863550,20250,20250,20250,20250,0
|
|
20231031,114300,219863550,20250,20250,20250,20250,0
|
|
20231031,114200,219863550,20250,20250,20250,20250,0
|
|
20231031,114100,219863550,20250,20250,20250,20200,30
|
|
20231031,114000,219256150,20150,20150,20150,20100,82
|
|
20231031,113900,217604850,20150,20150,20150,20150,1
|
|
20231031,113800,217584700,20100,20100,20100,20100,7
|
|
20231031,113700,217444000,20150,20100,20150,20100,35
|
|
20231031,113600,216740250,20150,20150,20150,20150,88
|
|
20231031,113500,214967050,20150,20150,20150,20150,0
|
|
20231031,113400,214967050,20150,20150,20150,20150,0
|
|
20231031,113300,214967050,20150,20150,20150,20150,6
|
|
20231031,113200,214846150,20150,20150,20150,20150,133
|
|
20231031,113100,212166200,20200,20200,20200,20200,0
|
|
20231031,113000,212166200,20200,20200,20200,20200,5
|
|
20231031,112900,212065200,20200,20200,20200,20200,0
|
|
20231031,112800,212065200,20200,20200,20200,20200,10
|
|
20231031,112700,211863200,20200,20200,20200,20200,0
|
|
20231031,112600,211863200,20200,20200,20200,20200,0
|
|
20231031,112500,211863200,20200,20200,20200,20200,0
|
|
20231031,112400,211863200,20200,20200,20200,20200,0
|
|
20231031,112300,211863200,20200,20200,20200,20200,7
|
|
20231031,112200,211721800,20200,20200,20200,20200,0
|
|
20231031,112100,211721800,20200,20200,20200,20200,0
|
|
20231031,112000,211721800,20200,20200,20200,20200,0
|
|
20231031,111900,211721800,20200,20200,20200,20200,0
|
|
20231031,111800,211721800,20200,20200,20200,20200,0
|
|
20231031,111700,211721800,20200,20200,20200,20200,0
|
|
20231031,111600,211721800,20200,20200,20200,20200,0
|
|
20231031,111500,211721800,20200,20200,20200,20200,24
|
|
20231031,111400,211237000,20200,20200,20200,20200,10
|
|
20231031,111300,211035000,20200,20200,20200,20200,0
|
|
20231031,111200,211035000,20200,20200,20200,20200,0
|
|
20231031,111100,211035000,20200,20250,20250,20200,2
|
|
20231031,111000,210994550,20150,20150,20150,20150,0
|
|
20231031,110900,210994550,20150,20200,20200,20150,200
|
|
20231031,110800,206954700,20200,20200,20200,20200,2
|
|
20231031,110700,206914300,20200,20200,20200,20200,0
|
|
20231031,110600,206914300,20200,20250,20250,20200,4
|
|
20231031,110500,206833350,20250,20250,20250,20250,0
|
|
20231031,110400,206833350,20250,20250,20250,20250,46
|
|
20231031,110300,205901850,20250,20250,20250,20250,65
|
|
20231031,110200,204585600,20250,20250,20250,20250,42
|
|
20231031,110100,203735100,20250,20250,20250,20250,0
|
|
20231031,110000,203735100,20250,20300,20300,20250,707
|
|
20231031,105900,189409700,20300,20300,20300,20300,0
|
|
20231031,105800,189409700,20300,20300,20300,20300,39
|
|
20231031,105700,188618000,20350,20350,20350,20350,0
|
|
20231031,105600,188618000,20350,20350,20350,20350,0
|
|
20231031,105500,188618000,20350,20350,20350,20350,0
|
|
20231031,105400,188618000,20350,20350,20350,20350,0
|
|
20231031,105300,188618000,20350,20350,20350,20350,0
|
|
20231031,105200,188618000,20350,20350,20350,20350,0
|
|
20231031,105100,188618000,20350,20350,20350,20350,3
|
|
20231031,105000,188556950,20250,20300,20300,20250,11
|
|
20231031,104900,188334000,20300,20300,20300,20300,0
|
|
20231031,104800,188334000,20300,20300,20300,20300,0
|
|
20231031,104700,188334000,20300,20300,20300,20300,0
|
|
20231031,104600,188334000,20300,20300,20300,20300,0
|
|
20231031,104500,188334000,20300,20300,20300,20300,0
|
|
20231031,104400,188334000,20300,20300,20300,20300,90
|
|
20231031,104300,186507000,20350,20350,20350,20350,0
|
|
20231031,104200,186507000,20350,20350,20350,20350,0
|
|
20231031,104100,186507000,20350,20350,20350,20350,0
|
|
20231031,104000,186507000,20350,20350,20350,20350,10
|
|
20231031,103900,186303500,20350,20350,20350,20350,10
|
|
20231031,103800,186100000,20350,20350,20350,20350,0
|
|
20231031,103700,186100000,20350,20350,20350,20350,0
|
|
20231031,103600,186100000,20350,20350,20350,20350,0
|
|
20231031,103500,186100000,20350,20350,20350,20350,0
|
|
20231031,103400,186100000,20350,20350,20350,20350,0
|
|
20231031,103300,186100000,20350,20350,20350,20350,0
|
|
20231031,103200,186100000,20350,20350,20350,20350,0
|
|
20231031,103100,186100000,20350,20350,20350,20350,1
|
|
20231031,103000,186079650,20250,20250,20250,20250,0
|
|
20231031,102900,186079650,20250,20250,20250,20250,0
|
|
20231031,102800,186079650,20250,20250,20250,20250,74
|
|
20231031,102700,184581150,20250,20250,20250,20250,11
|
|
20231031,102600,184358400,20200,20200,20200,20200,89
|
|
20231031,102500,182560600,20250,20250,20250,20250,0
|
|
20231031,102400,182560600,20250,20250,20250,20250,0
|
|
20231031,102300,182560600,20250,20250,20250,20250,0
|
|
20231031,102200,182560600,20250,20250,20250,20250,1
|
|
20231031,102100,182540350,20250,20250,20250,20250,20
|
|
20231031,102000,182135350,20200,20200,20200,20200,0
|
|
20231031,101900,182135350,20200,20200,20200,20200,0
|
|
20231031,101800,182135350,20200,20200,20200,20200,2
|
|
20231031,101700,182094950,20250,20250,20250,20250,0
|
|
20231031,101600,182094950,20250,20300,20300,20250,327
|
|
20231031,101500,175472700,20250,20350,20350,20250,189
|
|
20231031,101400,171640450,20250,20200,20250,20150,567
|
|
20231031,101300,160196000,20250,20250,20250,20250,170
|
|
20231031,101200,156753500,20300,20350,20350,20300,51
|
|
20231031,101100,155715700,20300,20300,20300,20300,0
|
|
20231031,101000,155715700,20300,20300,20300,20300,0
|
|
20231031,100900,155715700,20300,20250,20300,20250,57
|
|
20231031,100800,154560700,20250,20250,20250,20250,19
|
|
20231031,100700,154175950,20250,20200,20250,20200,3
|
|
20231031,100600,154115300,20200,20300,20300,20200,99
|
|
20231031,100500,152111150,20400,20400,20400,20300,159
|
|
20231031,100400,148877900,20400,20400,20400,20400,0
|
|
20231031,100300,148877900,20400,20400,20400,20400,57
|
|
20231031,100200,147715100,20400,20400,20400,20400,43
|
|
20231031,100100,146837900,20400,20300,20400,20300,14
|
|
20231031,100000,146553400,20300,20250,20300,20200,65
|
|
20231031,095900,145238650,20250,20250,20250,20250,20
|
|
20231031,095800,144833650,20250,20250,20250,20250,0
|
|
20231031,095700,144833650,20250,20250,20250,20250,1
|
|
20231031,095600,144813400,20200,20200,20200,20200,20
|
|
20231031,095500,144409400,20200,20200,20200,20200,48
|
|
20231031,095400,143439800,20300,20200,20300,20200,498
|
|
20231031,095300,133379200,20300,20300,20300,20250,248
|
|
20231031,095200,128355800,20300,20300,20300,20300,0
|
|
20231031,095100,128355800,20300,20300,20300,20300,63
|
|
20231031,095000,127076900,20200,20200,20200,20200,0
|
|
20231031,094900,127076900,20200,20200,20200,20200,0
|
|
20231031,094800,127076900,20200,20200,20200,20200,0
|
|
20231031,094700,127076900,20200,20200,20200,20200,0
|
|
20231031,094600,127076900,20200,20250,20250,20200,519
|
|
20231031,094500,116567750,20250,20250,20250,20250,0
|
|
20231031,094400,116567750,20250,20250,20250,20250,21
|
|
20231031,094300,116142500,20250,20250,20250,20250,30
|
|
20231031,094200,115535000,20250,20250,20250,20200,1347
|
|
20231031,094100,88258900,20300,20300,20300,20300,0
|
|
20231031,094000,88258900,20300,20300,20300,20300,69
|
|
20231031,093900,86858200,20400,20400,20400,20350,101
|
|
20231031,093800,84800300,20350,20300,20350,20300,104
|
|
20231031,093700,82687600,20350,20350,20350,20350,78
|
|
20231031,093600,81100300,20450,20450,20450,20450,0
|
|
20231031,093500,81100300,20450,20450,20450,20450,66
|
|
20231031,093400,79750600,20400,20300,20400,20300,184
|
|
20231031,093300,76002000,20400,20400,20400,20400,28
|
|
20231031,093200,75430800,20350,20350,20350,20350,264
|
|
20231031,093100,70058400,20350,20350,20350,20350,0
|
|
20231031,093000,70058400,20350,20350,20350,20350,20
|
|
20231031,092900,69651400,20350,20350,20350,20350,50
|
|
20231031,092800,68633900,20400,20400,20400,20400,9
|
|
20231031,092700,68450300,20400,20400,20400,20400,0
|
|
20231031,092600,68450300,20400,20400,20400,20400,22
|
|
20231031,092500,68001500,20400,20300,20400,20300,4
|
|
20231031,092400,67920100,20300,20300,20300,20300,0
|
|
20231031,092300,67920100,20300,20300,20300,20300,0
|
|
20231031,092200,67920100,20300,20450,20450,20300,453
|
|
20231031,092100,58691000,20400,20400,20400,20400,0
|
|
20231031,092000,58691000,20400,20450,20450,20400,11
|
|
20231031,091900,58466550,20450,20450,20450,20450,59
|
|
20231031,091800,57260000,20450,20500,20500,20450,256
|
|
20231031,091700,52018400,20500,20500,20500,20500,206
|
|
20231031,091600,47795400,20500,20500,20500,20500,0
|
|
20231031,091500,47795400,20500,20500,20500,20500,172
|
|
20231031,091400,44269400,20500,20500,20500,20500,102
|
|
20231031,091300,42178400,20550,20650,20650,20550,310
|
|
20231031,091200,35804250,20650,20650,20650,20650,12
|
|
20231031,091100,35556450,20700,20750,20750,20700,56
|
|
20231031,091000,34394950,20750,20700,20750,20700,957
|
|
20231031,090900,14539100,20700,20700,20700,20700,6
|
|
20231031,090800,14414900,20700,20700,20700,20700,1
|
|
20231031,090700,14394200,20700,20700,20700,20700,0
|
|
20231031,090600,14394200,20700,20700,20700,20700,35
|
|
20231031,090500,13669700,20550,20700,20700,20550,60
|
|
20231031,090400,12433700,20700,20600,20700,20550,51
|
|
20231031,090300,11385100,20750,20700,20750,20700,90
|
|
20231031,090200,9520400,20750,20900,20900,20750,245
|
|
20231031,090100,4421500,20900,20950,20950,20900,87
|
|
20231031,090000,2603000,20950,21000,21000,20950,124
|