679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,201600,119519685,3225,3225,3225,3225,2316
|
|
20231031,201500,119519685,3225,3225,3225,3225,0
|
|
20231031,201400,119519685,3225,3225,3225,3225,0
|
|
20231031,201300,119519685,3225,3225,3225,3225,0
|
|
20231031,201200,119519685,3225,3225,3225,3225,0
|
|
20231031,201100,119519685,3225,3225,3225,3225,0
|
|
20231031,201000,119519685,3225,3225,3225,3225,0
|
|
20231031,200900,119519685,3225,3225,3225,3225,0
|
|
20231031,200800,119519685,3225,3225,3225,3225,0
|
|
20231031,200700,119519685,3225,3225,3225,3225,0
|
|
20231031,200600,119519685,3225,3225,3225,3225,0
|
|
20231031,200500,119519685,3225,3225,3225,3225,0
|
|
20231031,200400,119519685,3225,3225,3225,3225,0
|
|
20231031,200300,119519685,3225,3225,3225,3225,0
|
|
20231031,200200,119519685,3225,3225,3225,3225,0
|
|
20231031,200100,119519685,3225,3225,3225,3225,0
|
|
20231031,200000,119519685,3225,3225,3225,3225,0
|
|
20231031,195900,119519685,3225,3225,3225,3225,0
|
|
20231031,195800,119519685,3225,3225,3225,3225,0
|
|
20231031,195700,119519685,3225,3225,3225,3225,0
|
|
20231031,195600,119519685,3225,3225,3225,3225,0
|
|
20231031,195500,119519685,3225,3225,3225,3225,0
|
|
20231031,195400,119519685,3225,3225,3225,3225,0
|
|
20231031,195300,119519685,3225,3225,3225,3225,0
|
|
20231031,195200,119519685,3225,3225,3225,3225,0
|
|
20231031,195100,119519685,3225,3225,3225,3225,0
|
|
20231031,195000,119519685,3225,3225,3225,3225,0
|
|
20231031,194900,119519685,3225,3225,3225,3225,0
|
|
20231031,194800,119519685,3225,3225,3225,3225,0
|
|
20231031,194700,119519685,3225,3225,3225,3225,0
|
|
20231031,194600,119519685,3225,3225,3225,3225,2316
|
|
20231031,194500,119519685,3225,3225,3225,3225,0
|
|
20231031,194400,119519685,3225,3225,3225,3225,0
|
|
20231031,194300,119519685,3225,3225,3225,3225,0
|
|
20231031,194200,119519685,3225,3225,3225,3225,0
|
|
20231031,194100,119519685,3225,3225,3225,3225,0
|
|
20231031,194000,119519685,3225,3225,3225,3225,0
|
|
20231031,193900,119519685,3225,3225,3225,3225,0
|
|
20231031,193800,119519685,3225,3225,3225,3225,0
|
|
20231031,193700,119519685,3225,3225,3225,3225,0
|
|
20231031,193600,119519685,3225,3225,3225,3225,0
|
|
20231031,193500,119519685,3225,3225,3225,3225,0
|
|
20231031,193400,119519685,3225,3225,3225,3225,0
|
|
20231031,193300,119519685,3225,3225,3225,3225,0
|
|
20231031,193200,119519685,3225,3225,3225,3225,0
|
|
20231031,193100,119519685,3225,3225,3225,3225,0
|
|
20231031,193000,119519685,3225,3225,3225,3225,0
|
|
20231031,192900,119519685,3225,3225,3225,3225,0
|
|
20231031,192800,119519685,3225,3225,3225,3225,0
|
|
20231031,192700,119519685,3225,3225,3225,3225,0
|
|
20231031,192600,119519685,3225,3225,3225,3225,0
|
|
20231031,192500,119519685,3225,3225,3225,3225,0
|
|
20231031,192400,119519685,3225,3225,3225,3225,0
|
|
20231031,192300,119519685,3225,3225,3225,3225,0
|
|
20231031,192200,119519685,3225,3225,3225,3225,0
|
|
20231031,192100,119519685,3225,3225,3225,3225,0
|
|
20231031,192000,119519685,3225,3225,3225,3225,0
|
|
20231031,191900,119519685,3225,3225,3225,3225,0
|
|
20231031,191800,119519685,3225,3225,3225,3225,0
|
|
20231031,191700,119519685,3225,3225,3225,3225,0
|
|
20231031,191600,119519685,3225,3225,3225,3225,2316
|
|
20231031,191500,119519685,3225,3225,3225,3225,0
|
|
20231031,191400,119519685,3225,3225,3225,3225,0
|
|
20231031,191300,119519685,3225,3225,3225,3225,0
|
|
20231031,191200,119519685,3225,3225,3225,3225,0
|
|
20231031,191100,119519685,3225,3225,3225,3225,0
|
|
20231031,191000,119519685,3225,3225,3225,3225,0
|
|
20231031,190900,119519685,3225,3225,3225,3225,0
|
|
20231031,190800,119519685,3225,3225,3225,3225,0
|
|
20231031,190700,119519685,3225,3225,3225,3225,0
|
|
20231031,190600,119519685,3225,3225,3225,3225,0
|
|
20231031,190500,119519685,3225,3225,3225,3225,0
|
|
20231031,190400,119519685,3225,3225,3225,3225,0
|
|
20231031,190300,119519685,3225,3225,3225,3225,0
|
|
20231031,190200,119519685,3225,3225,3225,3225,0
|
|
20231031,190100,119519685,3225,3225,3225,3225,0
|
|
20231031,190000,119519685,3225,3225,3225,3225,0
|
|
20231031,185900,119519685,3225,3225,3225,3225,0
|
|
20231031,185800,119519685,3225,3225,3225,3225,0
|
|
20231031,185700,119519685,3225,3225,3225,3225,0
|
|
20231031,185600,119519685,3225,3225,3225,3225,0
|
|
20231031,185500,119519685,3225,3225,3225,3225,0
|
|
20231031,185400,119519685,3225,3225,3225,3225,0
|
|
20231031,185300,119519685,3225,3225,3225,3225,0
|
|
20231031,185200,119519685,3225,3225,3225,3225,0
|
|
20231031,185100,119519685,3225,3225,3225,3225,0
|
|
20231031,185000,119519685,3225,3225,3225,3225,0
|
|
20231031,184900,119519685,3225,3225,3225,3225,0
|
|
20231031,184800,119519685,3225,3225,3225,3225,0
|
|
20231031,184700,119519685,3225,3225,3225,3225,0
|
|
20231031,184600,119519685,3225,3225,3225,3225,2316
|
|
20231031,184500,119519685,3225,3225,3225,3225,0
|
|
20231031,184400,119519685,3225,3225,3225,3225,0
|
|
20231031,184300,119519685,3225,3225,3225,3225,0
|
|
20231031,184200,119519685,3225,3225,3225,3225,0
|
|
20231031,184100,119519685,3225,3225,3225,3225,0
|
|
20231031,184000,119519685,3225,3225,3225,3225,0
|
|
20231031,183900,119519685,3225,3225,3225,3225,0
|
|
20231031,183800,119519685,3225,3225,3225,3225,0
|
|
20231031,183700,119519685,3225,3225,3225,3225,0
|
|
20231031,183600,119519685,3225,3225,3225,3225,0
|
|
20231031,183500,119519685,3225,3225,3225,3225,0
|
|
20231031,183400,119519685,3225,3225,3225,3225,0
|
|
20231031,183300,119519685,3225,3225,3225,3225,0
|
|
20231031,183200,119519685,3225,3225,3225,3225,0
|
|
20231031,183100,119519685,3225,3225,3225,3225,0
|
|
20231031,183000,119519685,3225,3225,3225,3225,0
|
|
20231031,182900,119519685,3225,3225,3225,3225,0
|
|
20231031,182800,119519685,3225,3225,3225,3225,0
|
|
20231031,182700,119519685,3225,3225,3225,3225,0
|
|
20231031,182600,119519685,3225,3225,3225,3225,0
|
|
20231031,182500,119519685,3225,3225,3225,3225,0
|
|
20231031,182400,119519685,3225,3225,3225,3225,0
|
|
20231031,182300,119519685,3225,3225,3225,3225,0
|
|
20231031,182200,119519685,3225,3225,3225,3225,0
|
|
20231031,182100,119519685,3225,3225,3225,3225,0
|
|
20231031,182000,119519685,3225,3225,3225,3225,0
|
|
20231031,181900,119519685,3225,3225,3225,3225,0
|
|
20231031,181800,119519685,3225,3225,3225,3225,0
|
|
20231031,181700,119519685,3225,3225,3225,3225,0
|
|
20231031,181600,119519685,3225,3225,3225,3225,2316
|
|
20231031,181500,119519685,3225,3225,3225,3225,0
|
|
20231031,181400,119519685,3225,3225,3225,3225,0
|
|
20231031,181300,119519685,3225,3225,3225,3225,0
|
|
20231031,181200,119519685,3225,3225,3225,3225,0
|
|
20231031,181100,119519685,3225,3225,3225,3225,0
|
|
20231031,181000,119519685,3225,3225,3225,3225,0
|
|
20231031,180900,119519685,3225,3225,3225,3225,0
|
|
20231031,180800,119519685,3225,3225,3225,3225,0
|
|
20231031,180700,119519685,3225,3225,3225,3225,0
|
|
20231031,180600,119519685,3225,3225,3225,3225,0
|
|
20231031,180500,119519685,3225,3225,3225,3225,0
|
|
20231031,180400,119519685,3225,3225,3225,3225,0
|
|
20231031,180300,119519685,3225,3225,3225,3225,0
|
|
20231031,180200,119519685,3225,3225,3225,3225,0
|
|
20231031,180100,119519685,3225,3225,3225,3225,0
|
|
20231031,180000,119519685,3225,3225,3225,3225,0
|
|
20231031,175900,119519685,3225,3225,3225,3225,0
|
|
20231031,175800,119519685,3225,3225,3225,3225,0
|
|
20231031,175700,119519685,3225,3225,3225,3225,0
|
|
20231031,175600,119519685,3225,3225,3225,3225,0
|
|
20231031,175500,119519685,3225,3225,3225,3225,0
|
|
20231031,175400,119519685,3225,3225,3225,3225,0
|
|
20231031,175300,119519685,3225,3225,3225,3225,0
|
|
20231031,175200,119519685,3225,3225,3225,3225,0
|
|
20231031,175100,119519685,3225,3225,3225,3225,0
|
|
20231031,175000,119519685,3225,3225,3225,3225,0
|
|
20231031,174900,119519685,3225,3225,3225,3225,0
|
|
20231031,174800,119519685,3225,3225,3225,3225,0
|
|
20231031,174700,119519685,3225,3225,3225,3225,0
|
|
20231031,174600,119519685,3225,3225,3225,3225,2316
|
|
20231031,174500,119519685,3225,3225,3225,3225,0
|
|
20231031,174400,119519685,3225,3225,3225,3225,0
|
|
20231031,174300,119519685,3225,3225,3225,3225,0
|
|
20231031,174200,119519685,3225,3225,3225,3225,0
|
|
20231031,174100,119519685,3225,3225,3225,3225,0
|
|
20231031,174000,119519685,3225,3225,3225,3225,0
|
|
20231031,173900,119519685,3225,3225,3225,3225,0
|
|
20231031,173800,119519685,3225,3225,3225,3225,0
|
|
20231031,173700,119519685,3225,3225,3225,3225,0
|
|
20231031,173600,119519685,3225,3225,3225,3225,0
|
|
20231031,173500,119519685,3225,3225,3225,3225,0
|
|
20231031,173400,119519685,3225,3225,3225,3225,0
|
|
20231031,173300,119519685,3225,3225,3225,3225,0
|
|
20231031,173200,119519685,3225,3225,3225,3225,0
|
|
20231031,173100,119519685,3225,3225,3225,3225,0
|
|
20231031,173000,119519685,3225,3225,3225,3225,0
|
|
20231031,172900,119519685,3225,3225,3225,3225,0
|
|
20231031,172800,119519685,3225,3225,3225,3225,0
|
|
20231031,172700,119519685,3225,3225,3225,3225,0
|
|
20231031,172600,119519685,3225,3225,3225,3225,0
|
|
20231031,172500,119519685,3225,3225,3225,3225,0
|
|
20231031,172400,119519685,3225,3225,3225,3225,0
|
|
20231031,172300,119519685,3225,3225,3225,3225,0
|
|
20231031,172200,119519685,3225,3225,3225,3225,0
|
|
20231031,172100,119519685,3225,3225,3225,3225,0
|
|
20231031,172000,119519685,3225,3225,3225,3225,0
|
|
20231031,171900,119519685,3225,3225,3225,3225,0
|
|
20231031,171800,119519685,3225,3225,3225,3225,0
|
|
20231031,171700,119519685,3225,3225,3225,3225,0
|
|
20231031,171600,119519685,3225,3225,3225,3225,2316
|
|
20231031,171500,119519685,3225,3225,3225,3225,0
|
|
20231031,171400,119519685,3225,3225,3225,3225,0
|
|
20231031,171300,119519685,3225,3225,3225,3225,0
|
|
20231031,171200,119519685,3225,3225,3225,3225,0
|
|
20231031,171100,119519685,3225,3225,3225,3225,0
|
|
20231031,171000,119519685,3225,3225,3225,3225,0
|
|
20231031,170900,119519685,3225,3225,3225,3225,0
|
|
20231031,170800,119519685,3225,3225,3225,3225,0
|
|
20231031,170700,119519685,3225,3225,3225,3225,0
|
|
20231031,170600,119519685,3225,3225,3225,3225,0
|
|
20231031,170500,119519685,3225,3225,3225,3225,0
|
|
20231031,170400,119519685,3225,3225,3225,3225,0
|
|
20231031,170300,119519685,3225,3225,3225,3225,0
|
|
20231031,170200,119519685,3225,3225,3225,3225,0
|
|
20231031,170100,119519685,3225,3225,3225,3225,0
|
|
20231031,170000,119519685,3225,3225,3225,3225,0
|
|
20231031,165900,119519685,3225,3225,3225,3225,0
|
|
20231031,165800,119519685,3225,3225,3225,3225,0
|
|
20231031,165700,119519685,3225,3225,3225,3225,0
|
|
20231031,165600,119519685,3225,3225,3225,3225,0
|
|
20231031,165500,119519685,3225,3225,3225,3225,0
|
|
20231031,165400,119519685,3225,3225,3225,3225,0
|
|
20231031,165300,119519685,3225,3225,3225,3225,0
|
|
20231031,165200,119519685,3225,3225,3225,3225,0
|
|
20231031,165100,119519685,3225,3225,3225,3225,0
|
|
20231031,165000,119519685,3225,3225,3225,3225,0
|
|
20231031,164900,119519685,3225,3225,3225,3225,0
|
|
20231031,164800,119519685,3225,3225,3225,3225,0
|
|
20231031,164700,119519685,3225,3225,3225,3225,0
|
|
20231031,164600,119519685,3225,3225,3225,3225,2316
|
|
20231031,164500,119519685,3225,3225,3225,3225,0
|
|
20231031,164400,119519685,3225,3225,3225,3225,0
|
|
20231031,164300,119519685,3225,3225,3225,3225,0
|
|
20231031,164200,119519685,3225,3225,3225,3225,0
|
|
20231031,164100,119519685,3225,3225,3225,3225,0
|
|
20231031,164000,119519685,3225,3225,3225,3225,0
|
|
20231031,163900,119519685,3225,3225,3225,3225,0
|
|
20231031,163800,119519685,3225,3225,3225,3225,0
|
|
20231031,163700,119519685,3225,3225,3225,3225,0
|
|
20231031,163600,119519685,3225,3225,3225,3225,0
|
|
20231031,163500,119519685,3225,3225,3225,3225,0
|
|
20231031,163400,119519685,3225,3225,3225,3225,0
|
|
20231031,163300,119519685,3225,3225,3225,3225,0
|
|
20231031,163200,119519685,3225,3225,3225,3225,0
|
|
20231031,163100,119519685,3225,3225,3225,3225,0
|
|
20231031,163000,119519685,3225,3225,3225,3225,0
|
|
20231031,162900,119519685,3225,3225,3225,3225,0
|
|
20231031,162800,119519685,3225,3225,3225,3225,0
|
|
20231031,162700,119519685,3225,3225,3225,3225,0
|
|
20231031,162600,119519685,3225,3225,3225,3225,0
|
|
20231031,162500,119519685,3225,3225,3225,3225,0
|
|
20231031,162400,119519685,3225,3225,3225,3225,0
|
|
20231031,162300,119519685,3225,3225,3225,3225,0
|
|
20231031,162200,119519685,3225,3225,3225,3225,0
|
|
20231031,162100,119519685,3225,3225,3225,3225,0
|
|
20231031,162000,119519685,3225,3225,3225,3225,0
|
|
20231031,161900,119519685,3225,3225,3225,3225,0
|
|
20231031,161800,119519685,3225,3225,3225,3225,0
|
|
20231031,161700,119519685,3225,3225,3225,3225,0
|
|
20231031,161600,119519685,3225,3225,3225,3225,2316
|
|
20231031,161500,119519685,3225,3225,3225,3225,0
|
|
20231031,161400,119519685,3225,3225,3225,3225,0
|
|
20231031,161300,119519685,3225,3225,3225,3225,0
|
|
20231031,161200,119519685,3225,3225,3225,3225,0
|
|
20231031,161100,119519685,3225,3225,3225,3225,0
|
|
20231031,161000,119519685,3225,3225,3225,3225,0
|
|
20231031,160900,119519685,3225,3225,3225,3225,0
|
|
20231031,160800,119519685,3225,3225,3225,3225,0
|
|
20231031,160700,119519685,3225,3225,3225,3225,0
|
|
20231031,160600,119519685,3225,3225,3225,3225,0
|
|
20231031,160500,119519685,3225,3225,3225,3225,0
|
|
20231031,160400,119519685,3225,3225,3225,3225,0
|
|
20231031,160300,119519685,3225,3225,3225,3225,0
|
|
20231031,160200,119519685,3225,3225,3225,3225,0
|
|
20231031,160100,119519685,3225,3225,3225,3225,0
|
|
20231031,160000,119519685,3225,3225,3225,3225,0
|
|
20231031,155900,119519685,3225,3225,3225,3225,0
|
|
20231031,155800,119519685,3225,3225,3225,3225,0
|
|
20231031,155700,119519685,3225,3225,3225,3225,0
|
|
20231031,155600,119519685,3225,3225,3225,3225,0
|
|
20231031,155500,119519685,3225,3225,3225,3225,0
|
|
20231031,155400,119519685,3225,3225,3225,3225,0
|
|
20231031,155300,119519685,3225,3225,3225,3225,0
|
|
20231031,155200,119519685,3225,3225,3225,3225,0
|
|
20231031,155100,119519685,3225,3225,3225,3225,0
|
|
20231031,155000,119519685,3225,3225,3225,3225,0
|
|
20231031,154900,119519685,3225,3225,3225,3225,0
|
|
20231031,154800,119519685,3225,3225,3225,3225,0
|
|
20231031,154700,119519685,3225,3225,3225,3225,0
|
|
20231031,154600,119519685,3225,3225,3225,3225,2316
|
|
20231031,154500,119519685,3225,3225,3225,3225,0
|
|
20231031,154400,119519685,3225,3225,3225,3225,0
|
|
20231031,154300,119519685,3225,3225,3225,3225,0
|
|
20231031,154200,119519685,3225,3225,3225,3225,0
|
|
20231031,154100,119519685,3225,3225,3225,3225,0
|
|
20231031,154000,119519685,3225,3225,3225,3225,0
|
|
20231031,153900,119519685,3225,3225,3225,3225,0
|
|
20231031,153800,119519685,3225,3225,3225,3225,0
|
|
20231031,153700,119519685,3225,3225,3225,3225,0
|
|
20231031,153600,119519685,3225,3225,3225,3225,0
|
|
20231031,153500,119519685,3225,3225,3225,3225,0
|
|
20231031,153400,119519685,3225,3225,3225,3225,0
|
|
20231031,153300,119519685,3225,3225,3225,3225,0
|
|
20231031,153200,119519685,3225,3225,3225,3225,0
|
|
20231031,153100,119519685,3225,3225,3225,3225,0
|
|
20231031,153000,119519685,3225,3225,3225,3225,2316
|
|
20231031,152900,112050585,3230,3230,3230,3230,0
|
|
20231031,152800,112050585,3230,3230,3230,3230,0
|
|
20231031,152700,112050585,3230,3230,3230,3230,0
|
|
20231031,152600,112050585,3230,3230,3230,3230,0
|
|
20231031,152500,112050585,3230,3230,3230,3230,0
|
|
20231031,152400,112050585,3230,3230,3230,3230,0
|
|
20231031,152300,112050585,3230,3230,3230,3230,0
|
|
20231031,152200,112050585,3230,3230,3230,3230,0
|
|
20231031,152100,112050585,3230,3230,3230,3230,0
|
|
20231031,152000,112050585,3230,3230,3230,3230,0
|
|
20231031,151900,112050585,3230,3230,3230,3230,9
|
|
20231031,151800,112021515,3230,3230,3230,3230,0
|
|
20231031,151700,112021515,3230,3230,3230,3230,18
|
|
20231031,151600,111963375,3225,3225,3225,3225,0
|
|
20231031,151500,111963375,3225,3225,3225,3225,0
|
|
20231031,151400,111963375,3225,3225,3225,3225,0
|
|
20231031,151300,111963375,3225,3225,3225,3225,20
|
|
20231031,151200,111898875,3225,3225,3225,3225,0
|
|
20231031,151100,111898875,3225,3225,3225,3225,10
|
|
20231031,151000,111866625,3225,3225,3225,3225,0
|
|
20231031,150900,111866625,3225,3225,3225,3225,0
|
|
20231031,150800,111866625,3225,3225,3225,3225,0
|
|
20231031,150700,111866625,3225,3225,3225,3225,83
|
|
20231031,150600,111598950,3230,3230,3230,3230,0
|
|
20231031,150500,111598950,3230,3230,3230,3230,0
|
|
20231031,150400,111598950,3230,3230,3230,3230,0
|
|
20231031,150300,111598950,3230,3225,3230,3225,16
|
|
20231031,150200,111547345,3230,3230,3230,3230,1
|
|
20231031,150100,111544115,3230,3230,3230,3230,0
|
|
20231031,150000,111544115,3230,3230,3230,3230,3
|
|
20231031,145900,111534425,3225,3225,3225,3225,1
|
|
20231031,145800,111531200,3230,3230,3230,3230,6
|
|
20231031,145700,111511820,3230,3230,3230,3230,6
|
|
20231031,145600,111492440,3230,3230,3230,3230,0
|
|
20231031,145500,111492440,3230,3230,3230,3230,0
|
|
20231031,145400,111492440,3230,3230,3230,3230,0
|
|
20231031,145300,111492440,3230,3230,3230,3230,0
|
|
20231031,145200,111492440,3230,3230,3230,3230,100
|
|
20231031,145100,111169440,3230,3230,3230,3230,10
|
|
20231031,145000,111137140,3230,3230,3230,3230,0
|
|
20231031,144900,111137140,3230,3230,3230,3230,0
|
|
20231031,144800,111137140,3230,3230,3230,3230,0
|
|
20231031,144700,111137140,3230,3230,3230,3230,2
|
|
20231031,144600,111130680,3230,3230,3230,3230,0
|
|
20231031,144500,111130680,3230,3230,3230,3230,0
|
|
20231031,144400,111130680,3230,3230,3230,3230,10
|
|
20231031,144300,111098380,3225,3225,3225,3225,0
|
|
20231031,144200,111098380,3225,3225,3225,3225,179
|
|
20231031,144100,110521105,3230,3230,3230,3230,4
|
|
20231031,144000,110508185,3225,3225,3225,3225,111
|
|
20231031,143900,110150210,3225,3225,3225,3225,0
|
|
20231031,143800,110150210,3225,3225,3225,3225,0
|
|
20231031,143700,110150210,3225,3230,3230,3225,102
|
|
20231031,143600,109821240,3230,3230,3230,3230,101
|
|
20231031,143500,109495010,3230,3230,3230,3230,1
|
|
20231031,143400,109491780,3230,3230,3230,3230,0
|
|
20231031,143300,109491780,3230,3230,3230,3230,1
|
|
20231031,143200,109488550,3230,3230,3230,3230,14
|
|
20231031,143100,109443330,3230,3230,3230,3230,8
|
|
20231031,143000,109417490,3230,3230,3230,3230,0
|
|
20231031,142900,109417490,3230,3225,3230,3225,377
|
|
20231031,142800,108201615,3230,3230,3230,3230,0
|
|
20231031,142700,108201615,3230,3230,3230,3230,0
|
|
20231031,142600,108201615,3230,3230,3230,3230,0
|
|
20231031,142500,108201615,3230,3230,3230,3230,0
|
|
20231031,142400,108201615,3230,3230,3230,3230,0
|
|
20231031,142300,108201615,3230,3230,3230,3230,23
|
|
20231031,142200,108127325,3225,3225,3225,3225,3
|
|
20231031,142100,108117650,3225,3225,3225,3225,0
|
|
20231031,142000,108117650,3225,3225,3225,3225,0
|
|
20231031,141900,108117650,3225,3230,3230,3225,427
|
|
20231031,141800,106740540,3230,3230,3230,3230,0
|
|
20231031,141700,106740540,3230,3230,3230,3230,4
|
|
20231031,141600,106727620,3225,3225,3225,3225,141
|
|
20231031,141500,106272895,3225,3225,3225,3225,0
|
|
20231031,141400,106272895,3225,3225,3225,3225,400
|
|
20231031,141300,104982895,3225,3225,3225,3225,0
|
|
20231031,141200,104982895,3225,3225,3225,3225,0
|
|
20231031,141100,104982895,3225,3225,3225,3225,1
|
|
20231031,141000,104979670,3225,3225,3225,3225,0
|
|
20231031,140900,104979670,3225,3225,3225,3225,458
|
|
20231031,140800,103502620,3230,3230,3230,3230,0
|
|
20231031,140700,103502620,3230,3230,3230,3230,0
|
|
20231031,140600,103502620,3230,3230,3230,3230,0
|
|
20231031,140500,103502620,3230,3230,3230,3230,10
|
|
20231031,140400,103470320,3230,3230,3230,3230,200
|
|
20231031,140300,102824320,3225,3225,3225,3225,0
|
|
20231031,140200,102824320,3225,3225,3225,3225,0
|
|
20231031,140100,102824320,3225,3225,3225,3225,0
|
|
20231031,140000,102824320,3225,3225,3225,3225,337
|
|
20231031,135900,101737495,3225,3225,3225,3225,196
|
|
20231031,135800,101105395,3225,3230,3230,3225,2001
|
|
20231031,135700,94652165,3230,3230,3230,3230,10
|
|
20231031,135600,94619865,3230,3230,3230,3230,0
|
|
20231031,135500,94619865,3230,3230,3230,3230,0
|
|
20231031,135400,94619865,3230,3230,3230,3230,30
|
|
20231031,135300,94522965,3230,3230,3230,3230,0
|
|
20231031,135200,94522965,3230,3230,3230,3230,0
|
|
20231031,135100,94522965,3230,3230,3230,3230,0
|
|
20231031,135000,94522965,3230,3230,3230,3230,31
|
|
20231031,134900,94422835,3225,3225,3225,3225,0
|
|
20231031,134800,94422835,3225,3225,3225,3225,0
|
|
20231031,134700,94422835,3225,3230,3230,3225,201
|
|
20231031,134600,93774605,3230,3230,3230,3230,0
|
|
20231031,134500,93774605,3230,3230,3230,3230,1
|
|
20231031,134400,93771375,3230,3230,3230,3230,0
|
|
20231031,134300,93771375,3230,3230,3230,3230,0
|
|
20231031,134200,93771375,3230,3230,3230,3230,0
|
|
20231031,134100,93771375,3230,3230,3230,3230,0
|
|
20231031,134000,93771375,3230,3230,3230,3230,14
|
|
20231031,133900,93726155,3230,3230,3230,3230,0
|
|
20231031,133800,93726155,3230,3230,3230,3230,3
|
|
20231031,133700,93716465,3230,3230,3230,3230,0
|
|
20231031,133600,93716465,3230,3230,3230,3230,0
|
|
20231031,133500,93716465,3230,3230,3230,3230,0
|
|
20231031,133400,93716465,3230,3230,3230,3230,1
|
|
20231031,133300,93713235,3230,3230,3230,3230,2
|
|
20231031,133200,93706775,3230,3230,3230,3230,0
|
|
20231031,133100,93706775,3230,3230,3230,3230,2158
|
|
20231031,133000,86736435,3235,3235,3235,3235,0
|
|
20231031,132900,86736435,3235,3235,3235,3235,0
|
|
20231031,132800,86736435,3235,3235,3235,3235,0
|
|
20231031,132700,86736435,3235,3235,3235,3235,0
|
|
20231031,132600,86736435,3235,3235,3235,3235,0
|
|
20231031,132500,86736435,3235,3235,3235,3235,0
|
|
20231031,132400,86736435,3235,3235,3235,3235,11
|
|
20231031,132300,86700850,3230,3230,3230,3230,0
|
|
20231031,132200,86700850,3230,3230,3230,3230,500
|
|
20231031,132100,85085850,3235,3235,3235,3235,73
|
|
20231031,132000,84849695,3235,3235,3235,3235,20
|
|
20231031,131900,84784995,3235,3235,3235,3235,0
|
|
20231031,131800,84784995,3235,3235,3235,3230,152
|
|
20231031,131700,84294025,3230,3230,3230,3230,0
|
|
20231031,131600,84294025,3230,3230,3230,3230,0
|
|
20231031,131500,84294025,3230,3230,3230,3230,1100
|
|
20231031,131400,80741025,3230,3230,3230,3230,100
|
|
20231031,131300,80418025,3235,3235,3235,3235,0
|
|
20231031,131200,80418025,3235,3235,3235,3235,0
|
|
20231031,131100,80418025,3235,3235,3235,3235,575
|
|
20231031,131000,78557900,3235,3235,3235,3235,0
|
|
20231031,130900,78557900,3235,3235,3235,3235,0
|
|
20231031,130800,78557900,3235,3235,3235,3235,0
|
|
20231031,130700,78557900,3235,3235,3235,3235,35
|
|
20231031,130600,78444675,3235,3235,3235,3235,0
|
|
20231031,130500,78444675,3235,3235,3235,3235,0
|
|
20231031,130400,78444675,3235,3235,3235,3235,0
|
|
20231031,130300,78444675,3235,3235,3235,3235,10
|
|
20231031,130200,78412325,3235,3235,3235,3235,13
|
|
20231031,130100,78370270,3230,3230,3230,3230,0
|
|
20231031,130000,78370270,3230,3230,3230,3230,0
|
|
20231031,125900,78370270,3230,3230,3230,3230,0
|
|
20231031,125800,78370270,3230,3230,3230,3230,0
|
|
20231031,125700,78370270,3230,3230,3230,3230,0
|
|
20231031,125600,78370270,3230,3230,3230,3230,10
|
|
20231031,125500,78337970,3235,3235,3235,3235,10
|
|
20231031,125400,78305620,3235,3235,3235,3235,10
|
|
20231031,125300,78273270,3235,3235,3235,3235,0
|
|
20231031,125200,78273270,3235,3235,3235,3235,0
|
|
20231031,125100,78273270,3235,3235,3235,3235,1
|
|
20231031,125000,78270035,3235,3235,3235,3235,0
|
|
20231031,124900,78270035,3235,3235,3235,3235,0
|
|
20231031,124800,78270035,3235,3235,3235,3235,906
|
|
20231031,124700,75339125,3235,3235,3235,3235,0
|
|
20231031,124600,75339125,3235,3235,3235,3235,1
|
|
20231031,124500,75335890,3235,3235,3235,3235,0
|
|
20231031,124400,75335890,3235,3235,3235,3235,6
|
|
20231031,124300,75316480,3240,3240,3240,3240,0
|
|
20231031,124200,75316480,3240,3240,3240,3240,0
|
|
20231031,124100,75316480,3240,3240,3240,3240,0
|
|
20231031,124000,75316480,3240,3240,3240,3240,0
|
|
20231031,123900,75316480,3240,3240,3240,3240,1
|
|
20231031,123800,75313240,3240,3240,3240,3240,0
|
|
20231031,123700,75313240,3240,3240,3240,3240,100
|
|
20231031,123600,74989240,3235,3235,3235,3235,0
|
|
20231031,123500,74989240,3235,3235,3235,3235,88
|
|
20231031,123400,74704560,3240,3240,3240,3240,0
|
|
20231031,123300,74704560,3240,3240,3240,3240,50
|
|
20231031,123200,74542560,3240,3240,3240,3240,1
|
|
20231031,123100,74539320,3240,3240,3240,3240,10
|
|
20231031,123000,74506920,3230,3230,3230,3230,0
|
|
20231031,122900,74506920,3230,3230,3230,3230,0
|
|
20231031,122800,74506920,3230,3235,3235,3230,828
|
|
20231031,122700,71830930,3235,3235,3235,3235,0
|
|
20231031,122600,71830930,3235,3235,3235,3235,0
|
|
20231031,122500,71830930,3235,3235,3235,3235,0
|
|
20231031,122400,71830930,3235,3235,3235,3235,0
|
|
20231031,122300,71830930,3235,3235,3235,3235,0
|
|
20231031,122200,71830930,3235,3235,3235,3235,0
|
|
20231031,122100,71830930,3235,3240,3240,3235,4357
|
|
20231031,122000,57733680,3240,3240,3240,3240,0
|
|
20231031,121900,57733680,3240,3240,3240,3240,0
|
|
20231031,121800,57733680,3240,3240,3240,3240,0
|
|
20231031,121700,57733680,3240,3240,3240,3240,0
|
|
20231031,121600,57733680,3240,3240,3240,3240,0
|
|
20231031,121500,57733680,3240,3240,3240,3240,0
|
|
20231031,121400,57733680,3240,3240,3240,3240,0
|
|
20231031,121300,57733680,3240,3240,3240,3240,0
|
|
20231031,121200,57733680,3240,3240,3240,3240,49
|
|
20231031,121100,57574920,3240,3240,3240,3240,71
|
|
20231031,121000,57344880,3245,3245,3245,3245,12
|
|
20231031,120900,57305940,3245,3245,3245,3245,201
|
|
20231031,120800,56653695,3245,3245,3245,3245,0
|
|
20231031,120700,56653695,3245,3245,3245,3245,0
|
|
20231031,120600,56653695,3245,3245,3245,3245,1
|
|
20231031,120500,56650450,3240,3240,3240,3240,131
|
|
20231031,120400,56226010,3245,3245,3245,3245,0
|
|
20231031,120300,56226010,3245,3245,3245,3245,1
|
|
20231031,120200,56222765,3240,3240,3240,3240,1
|
|
20231031,120100,56219525,3240,3240,3240,3240,0
|
|
20231031,120000,56219525,3240,3240,3240,3240,0
|
|
20231031,115900,56219525,3240,3240,3240,3240,0
|
|
20231031,115800,56219525,3240,3240,3240,3240,0
|
|
20231031,115700,56219525,3240,3240,3240,3240,0
|
|
20231031,115600,56219525,3240,3240,3240,3240,0
|
|
20231031,115500,56219525,3240,3240,3240,3240,5
|
|
20231031,115400,56203325,3240,3240,3240,3240,6
|
|
20231031,115300,56183885,3240,3240,3240,3240,1
|
|
20231031,115200,56180645,3240,3240,3240,3240,0
|
|
20231031,115100,56180645,3240,3240,3240,3240,0
|
|
20231031,115000,56180645,3240,3240,3240,3240,0
|
|
20231031,114900,56180645,3240,3240,3240,3240,0
|
|
20231031,114800,56180645,3240,3240,3240,3240,0
|
|
20231031,114700,56180645,3240,3240,3240,3240,0
|
|
20231031,114600,56180645,3240,3240,3240,3240,0
|
|
20231031,114500,56180645,3240,3240,3240,3240,0
|
|
20231031,114400,56180645,3240,3240,3240,3240,300
|
|
20231031,114300,55208645,3235,3240,3240,3235,1029
|
|
20231031,114200,51879325,3240,3240,3240,3240,0
|
|
20231031,114100,51879325,3240,3240,3240,3240,0
|
|
20231031,114000,51879325,3240,3240,3240,3240,0
|
|
20231031,113900,51879325,3240,3240,3240,3240,0
|
|
20231031,113800,51879325,3240,3240,3240,3240,0
|
|
20231031,113700,51879325,3240,3240,3240,3240,0
|
|
20231031,113600,51879325,3240,3240,3240,3240,0
|
|
20231031,113500,51879325,3240,3240,3240,3240,0
|
|
20231031,113400,51879325,3240,3240,3240,3240,0
|
|
20231031,113300,51879325,3240,3240,3240,3240,500
|
|
20231031,113200,50259325,3240,3240,3240,3240,0
|
|
20231031,113100,50259325,3240,3240,3240,3240,1
|
|
20231031,113000,50256085,3240,3240,3240,3240,0
|
|
20231031,112900,50256085,3240,3240,3240,3240,3
|
|
20231031,112800,50246365,3240,3240,3240,3240,0
|
|
20231031,112700,50246365,3240,3240,3240,3240,0
|
|
20231031,112600,50246365,3240,3240,3240,3240,0
|
|
20231031,112500,50246365,3240,3240,3240,3240,0
|
|
20231031,112400,50246365,3240,3245,3245,3240,14
|
|
20231031,112300,50200975,3245,3245,3245,3245,0
|
|
20231031,112200,50200975,3245,3245,3245,3245,0
|
|
20231031,112100,50200975,3245,3245,3245,3245,1
|
|
20231031,112000,50197730,3245,3245,3245,3245,0
|
|
20231031,111900,50197730,3245,3245,3245,3245,0
|
|
20231031,111800,50197730,3245,3245,3245,3245,33
|
|
20231031,111700,50090645,3240,3240,3240,3240,0
|
|
20231031,111600,50090645,3240,3240,3240,3240,0
|
|
20231031,111500,50090645,3240,3240,3240,3240,0
|
|
20231031,111400,50090645,3240,3240,3240,3240,0
|
|
20231031,111300,50090645,3240,3240,3240,3240,0
|
|
20231031,111200,50090645,3240,3240,3240,3240,0
|
|
20231031,111100,50090645,3240,3240,3240,3240,0
|
|
20231031,111000,50090645,3240,3240,3240,3240,347
|
|
20231031,110900,48966365,3240,3240,3240,3240,0
|
|
20231031,110800,48966365,3240,3240,3240,3240,0
|
|
20231031,110700,48966365,3240,3240,3240,3240,0
|
|
20231031,110600,48966365,3240,3240,3240,3240,0
|
|
20231031,110500,48966365,3240,3240,3240,3240,0
|
|
20231031,110400,48966365,3240,3240,3240,3240,0
|
|
20231031,110300,48966365,3240,3240,3240,3240,230
|
|
20231031,110200,48221165,3245,3245,3245,3245,0
|
|
20231031,110100,48221165,3245,3240,3245,3240,471
|
|
20231031,110000,46695120,3240,3240,3240,3240,20
|
|
20231031,105900,46630320,3240,3245,3245,3240,22
|
|
20231031,105800,46558980,3240,3245,3245,3240,9
|
|
20231031,105700,46529815,3245,3245,3245,3245,3
|
|
20231031,105600,46520080,3245,3245,3245,3245,4
|
|
20231031,105500,46507100,3245,3245,3245,3245,3
|
|
20231031,105400,46497365,3245,3245,3245,3245,3
|
|
20231031,105300,46487630,3245,3245,3245,3245,16
|
|
20231031,105200,46435710,3245,3245,3245,3245,13
|
|
20231031,105100,46393525,3245,3245,3245,3245,31
|
|
20231031,105000,46292930,3245,3245,3245,3245,37
|
|
20231031,104900,46172865,3245,3245,3245,3245,19
|
|
20231031,104800,46111210,3245,3245,3245,3245,4
|
|
20231031,104700,46098230,3245,3245,3245,3245,63
|
|
20231031,104600,45893795,3245,3245,3245,3245,4
|
|
20231031,104500,45880815,3245,3245,3245,3245,6
|
|
20231031,104400,45861345,3235,3240,3240,3235,150
|
|
20231031,104300,45376075,3245,3245,3245,3245,4
|
|
20231031,104200,45363095,3245,3245,3245,3245,3
|
|
20231031,104100,45353360,3245,3245,3245,3245,6
|
|
20231031,104000,45333890,3240,3240,3240,3240,0
|
|
20231031,103900,45333890,3240,3240,3240,3240,3
|
|
20231031,103800,45324170,3240,3240,3240,3240,34
|
|
20231031,103700,45214010,3240,3240,3240,3240,3
|
|
20231031,103600,45204290,3240,3240,3240,3240,2
|
|
20231031,103500,45197810,3240,3240,3240,3240,4
|
|
20231031,103400,45184850,3245,3245,3245,3245,12
|
|
20231031,103300,45145910,3245,3240,3245,3240,2
|
|
20231031,103200,45139425,3245,3245,3245,3245,0
|
|
20231031,103100,45139425,3245,3245,3245,3245,0
|
|
20231031,103000,45139425,3245,3245,3245,3245,0
|
|
20231031,102900,45139425,3245,3235,3245,3235,2
|
|
20231031,102800,45132945,3235,3235,3235,3235,6
|
|
20231031,102700,45113535,3235,3235,3235,3235,0
|
|
20231031,102600,45113535,3235,3235,3235,3235,500
|
|
20231031,102500,43496035,3235,3235,3235,3235,0
|
|
20231031,102400,43496035,3235,3235,3235,3235,0
|
|
20231031,102300,43496035,3235,3235,3235,3235,80
|
|
20231031,102200,43237235,3235,3235,3235,3235,165
|
|
20231031,102100,42703460,3240,3245,3245,3240,2464
|
|
20231031,102000,34719950,3245,3245,3245,3245,0
|
|
20231031,101900,34719950,3245,3245,3245,3245,14
|
|
20231031,101800,34674520,3245,3245,3245,3245,589
|
|
20231031,101700,32763215,3255,3255,3255,3255,0
|
|
20231031,101600,32763215,3255,3255,3255,3255,3
|
|
20231031,101500,32753450,3255,3255,3255,3255,2
|
|
20231031,101400,32746940,3255,3255,3255,3255,0
|
|
20231031,101300,32746940,3255,3255,3255,3255,4
|
|
20231031,101200,32733920,3255,3255,3255,3255,15
|
|
20231031,101100,32685095,3255,3255,3255,3255,5
|
|
20231031,101000,32668820,3255,3255,3255,3255,0
|
|
20231031,100900,32668820,3255,3255,3255,3255,1
|
|
20231031,100800,32665565,3245,3245,3245,3245,73
|
|
20231031,100700,32428680,3255,3255,3255,3255,0
|
|
20231031,100600,32428680,3255,3250,3255,3250,2000
|
|
20231031,100500,25923680,3250,3250,3250,3250,1
|
|
20231031,100400,25920430,3240,3240,3240,3240,0
|
|
20231031,100300,25920430,3240,3250,3250,3240,801
|
|
20231031,100200,23319190,3250,3250,3250,3250,200
|
|
20231031,100100,22669190,3250,3250,3250,3250,0
|
|
20231031,100000,22669190,3250,3250,3250,3250,8
|
|
20231031,095900,22643190,3250,3250,3250,3250,2
|
|
20231031,095800,22636690,3250,3250,3250,3250,0
|
|
20231031,095700,22636690,3250,3250,3250,3250,0
|
|
20231031,095600,22636690,3250,3250,3250,3250,0
|
|
20231031,095500,22636690,3250,3250,3250,3250,0
|
|
20231031,095400,22636690,3250,3250,3250,3250,4
|
|
20231031,095300,22623690,3250,3250,3250,3250,3
|
|
20231031,095200,22613940,3250,3250,3250,3250,21
|
|
20231031,095100,22545690,3250,3250,3250,3250,1
|
|
20231031,095000,22542440,3240,3240,3240,3240,1400
|
|
20231031,094900,18006440,3250,3250,3250,3250,300
|
|
20231031,094800,17031440,3250,3250,3250,3250,0
|
|
20231031,094700,17031440,3250,3250,3250,3250,1
|
|
20231031,094600,17028190,3240,3240,3240,3240,30
|
|
20231031,094500,16930990,3240,3240,3240,3240,0
|
|
20231031,094400,16930990,3240,3240,3240,3240,1000
|
|
20231031,094300,13690990,3245,3250,3250,3245,1058
|
|
20231031,094200,10257775,3250,3250,3250,3250,0
|
|
20231031,094100,10257775,3250,3250,3250,3250,0
|
|
20231031,094000,10257775,3250,3250,3250,3250,50
|
|
20231031,093900,10095275,3255,3255,3255,3255,4
|
|
20231031,093800,10082255,3255,3255,3255,3255,15
|
|
20231031,093700,10033430,3255,3255,3255,3255,0
|
|
20231031,093600,10033430,3255,3255,3255,3255,0
|
|
20231031,093500,10033430,3255,3255,3255,3255,0
|
|
20231031,093400,10033430,3255,3255,3255,3255,27
|
|
20231031,093300,9945545,3255,3255,3255,3255,43
|
|
20231031,093200,9805580,3255,3245,3255,3245,31
|
|
20231031,093100,9704715,3255,3250,3255,3250,189
|
|
20231031,093000,9090405,3245,3245,3245,3245,0
|
|
20231031,092900,9090405,3245,3245,3245,3245,0
|
|
20231031,092800,9090405,3245,3245,3245,3245,50
|
|
20231031,092700,8928155,3245,3250,3250,3245,54
|
|
20231031,092600,8752900,3250,3250,3250,3250,14
|
|
20231031,092500,8707400,3250,3250,3250,3250,0
|
|
20231031,092400,8707400,3250,3250,3250,3250,1
|
|
20231031,092300,8704150,3250,3250,3250,3250,4
|
|
20231031,092200,8691150,3250,3250,3250,3250,227
|
|
20231031,092100,7953400,3260,3260,3260,3260,0
|
|
20231031,092000,7953400,3260,3260,3260,3260,2
|
|
20231031,091900,7946880,3255,3260,3260,3255,137
|
|
20231031,091800,7500910,3255,3255,3255,3255,0
|
|
20231031,091700,7500910,3255,3255,3255,3255,0
|
|
20231031,091600,7500910,3255,3255,3255,3255,60
|
|
20231031,091500,7305610,3255,3255,3255,3255,1
|
|
20231031,091400,7302355,3255,3255,3255,3255,0
|
|
20231031,091300,7302355,3255,3255,3255,3255,1
|
|
20231031,091200,7299100,3255,3255,3255,3255,0
|
|
20231031,091100,7299100,3255,3255,3255,3255,300
|
|
20231031,091000,6322600,3255,3260,3260,3255,301
|
|
20231031,090900,5342840,3260,3260,3260,3260,0
|
|
20231031,090800,5342840,3260,3255,3260,3255,18
|
|
20231031,090700,5284240,3245,3250,3255,3245,50
|
|
20231031,090600,5121970,3255,3255,3260,3255,128
|
|
20231031,090500,4705200,3260,3255,3260,3255,473
|
|
20231031,090400,3165495,3255,3250,3255,3240,3
|
|
20231031,090300,3155750,3250,3250,3250,3250,1
|
|
20231031,090200,3152500,3250,3250,3250,3250,511
|
|
20231031,090100,1491750,3250,3250,3250,3250,122
|
|
20231031,090000,1095250,3245,3240,3245,3240,338
|