679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,201600,589302920,18520,18520,18520,18520,106
|
|
20231031,201500,589302920,18520,18520,18520,18520,0
|
|
20231031,201400,589302920,18520,18520,18520,18520,0
|
|
20231031,201300,589302920,18520,18520,18520,18520,0
|
|
20231031,201200,589302920,18520,18520,18520,18520,0
|
|
20231031,201100,589302920,18520,18520,18520,18520,0
|
|
20231031,201000,589302920,18520,18520,18520,18520,0
|
|
20231031,200900,589302920,18520,18520,18520,18520,0
|
|
20231031,200800,589302920,18520,18520,18520,18520,0
|
|
20231031,200700,589302920,18520,18520,18520,18520,0
|
|
20231031,200600,589302920,18520,18520,18520,18520,0
|
|
20231031,200500,589302920,18520,18520,18520,18520,0
|
|
20231031,200400,589302920,18520,18520,18520,18520,0
|
|
20231031,200300,589302920,18520,18520,18520,18520,0
|
|
20231031,200200,589302920,18520,18520,18520,18520,0
|
|
20231031,200100,589302920,18520,18520,18520,18520,0
|
|
20231031,200000,589302920,18520,18520,18520,18520,0
|
|
20231031,195900,589302920,18520,18520,18520,18520,0
|
|
20231031,195800,589302920,18520,18520,18520,18520,0
|
|
20231031,195700,589302920,18520,18520,18520,18520,0
|
|
20231031,195600,589302920,18520,18520,18520,18520,0
|
|
20231031,195500,589302920,18520,18520,18520,18520,0
|
|
20231031,195400,589302920,18520,18520,18520,18520,0
|
|
20231031,195300,589302920,18520,18520,18520,18520,0
|
|
20231031,195200,589302920,18520,18520,18520,18520,0
|
|
20231031,195100,589302920,18520,18520,18520,18520,0
|
|
20231031,195000,589302920,18520,18520,18520,18520,0
|
|
20231031,194900,589302920,18520,18520,18520,18520,0
|
|
20231031,194800,589302920,18520,18520,18520,18520,0
|
|
20231031,194700,589302920,18520,18520,18520,18520,0
|
|
20231031,194600,589302920,18520,18520,18520,18520,106
|
|
20231031,194500,589302920,18520,18520,18520,18520,0
|
|
20231031,194400,589302920,18520,18520,18520,18520,0
|
|
20231031,194300,589302920,18520,18520,18520,18520,0
|
|
20231031,194200,589302920,18520,18520,18520,18520,0
|
|
20231031,194100,589302920,18520,18520,18520,18520,0
|
|
20231031,194000,589302920,18520,18520,18520,18520,0
|
|
20231031,193900,589302920,18520,18520,18520,18520,0
|
|
20231031,193800,589302920,18520,18520,18520,18520,0
|
|
20231031,193700,589302920,18520,18520,18520,18520,0
|
|
20231031,193600,589302920,18520,18520,18520,18520,0
|
|
20231031,193500,589302920,18520,18520,18520,18520,0
|
|
20231031,193400,589302920,18520,18520,18520,18520,0
|
|
20231031,193300,589302920,18520,18520,18520,18520,0
|
|
20231031,193200,589302920,18520,18520,18520,18520,0
|
|
20231031,193100,589302920,18520,18520,18520,18520,0
|
|
20231031,193000,589302920,18520,18520,18520,18520,0
|
|
20231031,192900,589302920,18520,18520,18520,18520,0
|
|
20231031,192800,589302920,18520,18520,18520,18520,0
|
|
20231031,192700,589302920,18520,18520,18520,18520,0
|
|
20231031,192600,589302920,18520,18520,18520,18520,0
|
|
20231031,192500,589302920,18520,18520,18520,18520,0
|
|
20231031,192400,589302920,18520,18520,18520,18520,0
|
|
20231031,192300,589302920,18520,18520,18520,18520,0
|
|
20231031,192200,589302920,18520,18520,18520,18520,0
|
|
20231031,192100,589302920,18520,18520,18520,18520,0
|
|
20231031,192000,589302920,18520,18520,18520,18520,0
|
|
20231031,191900,589302920,18520,18520,18520,18520,0
|
|
20231031,191800,589302920,18520,18520,18520,18520,0
|
|
20231031,191700,589302920,18520,18520,18520,18520,0
|
|
20231031,191600,589302920,18520,18520,18520,18520,106
|
|
20231031,191500,589302920,18520,18520,18520,18520,0
|
|
20231031,191400,589302920,18520,18520,18520,18520,0
|
|
20231031,191300,589302920,18520,18520,18520,18520,0
|
|
20231031,191200,589302920,18520,18520,18520,18520,0
|
|
20231031,191100,589302920,18520,18520,18520,18520,0
|
|
20231031,191000,589302920,18520,18520,18520,18520,0
|
|
20231031,190900,589302920,18520,18520,18520,18520,0
|
|
20231031,190800,589302920,18520,18520,18520,18520,0
|
|
20231031,190700,589302920,18520,18520,18520,18520,0
|
|
20231031,190600,589302920,18520,18520,18520,18520,0
|
|
20231031,190500,589302920,18520,18520,18520,18520,0
|
|
20231031,190400,589302920,18520,18520,18520,18520,0
|
|
20231031,190300,589302920,18520,18520,18520,18520,0
|
|
20231031,190200,589302920,18520,18520,18520,18520,0
|
|
20231031,190100,589302920,18520,18520,18520,18520,0
|
|
20231031,190000,589302920,18520,18520,18520,18520,0
|
|
20231031,185900,589302920,18520,18520,18520,18520,0
|
|
20231031,185800,589302920,18520,18520,18520,18520,0
|
|
20231031,185700,589302920,18520,18520,18520,18520,0
|
|
20231031,185600,589302920,18520,18520,18520,18520,0
|
|
20231031,185500,589302920,18520,18520,18520,18520,0
|
|
20231031,185400,589302920,18520,18520,18520,18520,0
|
|
20231031,185300,589302920,18520,18520,18520,18520,0
|
|
20231031,185200,589302920,18520,18520,18520,18520,0
|
|
20231031,185100,589302920,18520,18520,18520,18520,0
|
|
20231031,185000,589302920,18520,18520,18520,18520,0
|
|
20231031,184900,589302920,18520,18520,18520,18520,0
|
|
20231031,184800,589302920,18520,18520,18520,18520,0
|
|
20231031,184700,589302920,18520,18520,18520,18520,0
|
|
20231031,184600,589302920,18520,18520,18520,18520,106
|
|
20231031,184500,589302920,18520,18520,18520,18520,0
|
|
20231031,184400,589302920,18520,18520,18520,18520,0
|
|
20231031,184300,589302920,18520,18520,18520,18520,0
|
|
20231031,184200,589302920,18520,18520,18520,18520,0
|
|
20231031,184100,589302920,18520,18520,18520,18520,0
|
|
20231031,184000,589302920,18520,18520,18520,18520,0
|
|
20231031,183900,589302920,18520,18520,18520,18520,0
|
|
20231031,183800,589302920,18520,18520,18520,18520,0
|
|
20231031,183700,589302920,18520,18520,18520,18520,0
|
|
20231031,183600,589302920,18520,18520,18520,18520,0
|
|
20231031,183500,589302920,18520,18520,18520,18520,0
|
|
20231031,183400,589302920,18520,18520,18520,18520,0
|
|
20231031,183300,589302920,18520,18520,18520,18520,0
|
|
20231031,183200,589302920,18520,18520,18520,18520,0
|
|
20231031,183100,589302920,18520,18520,18520,18520,0
|
|
20231031,183000,589302920,18520,18520,18520,18520,0
|
|
20231031,182900,589302920,18520,18520,18520,18520,0
|
|
20231031,182800,589302920,18520,18520,18520,18520,0
|
|
20231031,182700,589302920,18520,18520,18520,18520,0
|
|
20231031,182600,589302920,18520,18520,18520,18520,0
|
|
20231031,182500,589302920,18520,18520,18520,18520,0
|
|
20231031,182400,589302920,18520,18520,18520,18520,0
|
|
20231031,182300,589302920,18520,18520,18520,18520,0
|
|
20231031,182200,589302920,18520,18520,18520,18520,0
|
|
20231031,182100,589302920,18520,18520,18520,18520,0
|
|
20231031,182000,589302920,18520,18520,18520,18520,0
|
|
20231031,181900,589302920,18520,18520,18520,18520,0
|
|
20231031,181800,589302920,18520,18520,18520,18520,0
|
|
20231031,181700,589302920,18520,18520,18520,18520,0
|
|
20231031,181600,589302920,18520,18520,18520,18520,106
|
|
20231031,181500,589302920,18520,18520,18520,18520,0
|
|
20231031,181400,589302920,18520,18520,18520,18520,0
|
|
20231031,181300,589302920,18520,18520,18520,18520,0
|
|
20231031,181200,589302920,18520,18520,18520,18520,0
|
|
20231031,181100,589302920,18520,18520,18520,18520,0
|
|
20231031,181000,589302920,18520,18520,18520,18520,0
|
|
20231031,180900,589302920,18520,18520,18520,18520,0
|
|
20231031,180800,589302920,18520,18520,18520,18520,0
|
|
20231031,180700,589302920,18520,18520,18520,18520,0
|
|
20231031,180600,589302920,18520,18520,18520,18520,0
|
|
20231031,180500,589302920,18520,18520,18520,18520,0
|
|
20231031,180400,589302920,18520,18520,18520,18520,0
|
|
20231031,180300,589302920,18520,18520,18520,18520,0
|
|
20231031,180200,589302920,18520,18520,18520,18520,0
|
|
20231031,180100,589302920,18520,18520,18520,18520,0
|
|
20231031,180000,589302920,18520,18520,18520,18520,0
|
|
20231031,175900,589302920,18520,18520,18520,18520,0
|
|
20231031,175800,589302920,18520,18520,18520,18520,0
|
|
20231031,175700,589302920,18520,18520,18520,18520,0
|
|
20231031,175600,589302920,18520,18520,18520,18520,0
|
|
20231031,175500,589302920,18520,18520,18520,18520,0
|
|
20231031,175400,589302920,18520,18520,18520,18520,0
|
|
20231031,175300,589302920,18520,18520,18520,18520,0
|
|
20231031,175200,589302920,18520,18520,18520,18520,0
|
|
20231031,175100,589302920,18520,18520,18520,18520,0
|
|
20231031,175000,589302920,18520,18520,18520,18520,0
|
|
20231031,174900,589302920,18520,18520,18520,18520,0
|
|
20231031,174800,589302920,18520,18520,18520,18520,0
|
|
20231031,174700,589302920,18520,18520,18520,18520,0
|
|
20231031,174600,589302920,18520,18520,18520,18520,106
|
|
20231031,174500,589302920,18520,18520,18520,18520,0
|
|
20231031,174400,589302920,18520,18520,18520,18520,0
|
|
20231031,174300,589302920,18520,18520,18520,18520,0
|
|
20231031,174200,589302920,18520,18520,18520,18520,0
|
|
20231031,174100,589302920,18520,18520,18520,18520,0
|
|
20231031,174000,589302920,18520,18520,18520,18520,0
|
|
20231031,173900,589302920,18520,18520,18520,18520,0
|
|
20231031,173800,589302920,18520,18520,18520,18520,0
|
|
20231031,173700,589302920,18520,18520,18520,18520,0
|
|
20231031,173600,589302920,18520,18520,18520,18520,0
|
|
20231031,173500,589302920,18520,18520,18520,18520,0
|
|
20231031,173400,589302920,18520,18520,18520,18520,0
|
|
20231031,173300,589302920,18520,18520,18520,18520,0
|
|
20231031,173200,589302920,18520,18520,18520,18520,0
|
|
20231031,173100,589302920,18520,18520,18520,18520,0
|
|
20231031,173000,589302920,18520,18520,18520,18520,0
|
|
20231031,172900,589302920,18520,18520,18520,18520,0
|
|
20231031,172800,589302920,18520,18520,18520,18520,0
|
|
20231031,172700,589302920,18520,18520,18520,18520,0
|
|
20231031,172600,589302920,18520,18520,18520,18520,0
|
|
20231031,172500,589302920,18520,18520,18520,18520,0
|
|
20231031,172400,589302920,18520,18520,18520,18520,0
|
|
20231031,172300,589302920,18520,18520,18520,18520,0
|
|
20231031,172200,589302920,18520,18520,18520,18520,0
|
|
20231031,172100,589302920,18520,18520,18520,18520,0
|
|
20231031,172000,589302920,18520,18520,18520,18520,0
|
|
20231031,171900,589302920,18520,18520,18520,18520,0
|
|
20231031,171800,589302920,18520,18520,18520,18520,0
|
|
20231031,171700,589302920,18520,18520,18520,18520,0
|
|
20231031,171600,589302920,18520,18520,18520,18520,106
|
|
20231031,171500,589302920,18520,18520,18520,18520,0
|
|
20231031,171400,589302920,18520,18520,18520,18520,0
|
|
20231031,171300,589302920,18520,18520,18520,18520,0
|
|
20231031,171200,589302920,18520,18520,18520,18520,0
|
|
20231031,171100,589302920,18520,18520,18520,18520,0
|
|
20231031,171000,589302920,18520,18520,18520,18520,0
|
|
20231031,170900,589302920,18520,18520,18520,18520,0
|
|
20231031,170800,589302920,18520,18520,18520,18520,0
|
|
20231031,170700,589302920,18520,18520,18520,18520,0
|
|
20231031,170600,589302920,18520,18520,18520,18520,0
|
|
20231031,170500,589302920,18520,18520,18520,18520,0
|
|
20231031,170400,589302920,18520,18520,18520,18520,0
|
|
20231031,170300,589302920,18520,18520,18520,18520,0
|
|
20231031,170200,589302920,18520,18520,18520,18520,0
|
|
20231031,170100,589302920,18520,18520,18520,18520,0
|
|
20231031,170000,589302920,18520,18520,18520,18520,0
|
|
20231031,165900,589302920,18520,18520,18520,18520,0
|
|
20231031,165800,589302920,18520,18520,18520,18520,0
|
|
20231031,165700,589302920,18520,18520,18520,18520,0
|
|
20231031,165600,589302920,18520,18520,18520,18520,0
|
|
20231031,165500,589302920,18520,18520,18520,18520,0
|
|
20231031,165400,589302920,18520,18520,18520,18520,0
|
|
20231031,165300,589302920,18520,18520,18520,18520,0
|
|
20231031,165200,589302920,18520,18520,18520,18520,0
|
|
20231031,165100,589302920,18520,18520,18520,18520,0
|
|
20231031,165000,589302920,18520,18520,18520,18520,0
|
|
20231031,164900,589302920,18520,18520,18520,18520,0
|
|
20231031,164800,589302920,18520,18520,18520,18520,0
|
|
20231031,164700,589302920,18520,18520,18520,18520,0
|
|
20231031,164600,589302920,18520,18520,18520,18520,106
|
|
20231031,164500,589302920,18520,18520,18520,18520,0
|
|
20231031,164400,589302920,18520,18520,18520,18520,0
|
|
20231031,164300,589302920,18520,18520,18520,18520,0
|
|
20231031,164200,589302920,18520,18520,18520,18520,0
|
|
20231031,164100,589302920,18520,18520,18520,18520,0
|
|
20231031,164000,589302920,18520,18520,18520,18520,0
|
|
20231031,163900,589302920,18520,18520,18520,18520,0
|
|
20231031,163800,589302920,18520,18520,18520,18520,0
|
|
20231031,163700,589302920,18520,18520,18520,18520,0
|
|
20231031,163600,589302920,18520,18520,18520,18520,0
|
|
20231031,163500,589302920,18520,18520,18520,18520,0
|
|
20231031,163400,589302920,18520,18520,18520,18520,0
|
|
20231031,163300,589302920,18520,18520,18520,18520,0
|
|
20231031,163200,589302920,18520,18520,18520,18520,0
|
|
20231031,163100,589302920,18520,18520,18520,18520,0
|
|
20231031,163000,589302920,18520,18520,18520,18520,0
|
|
20231031,162900,589302920,18520,18520,18520,18520,0
|
|
20231031,162800,589302920,18520,18520,18520,18520,0
|
|
20231031,162700,589302920,18520,18520,18520,18520,0
|
|
20231031,162600,589302920,18520,18520,18520,18520,0
|
|
20231031,162500,589302920,18520,18520,18520,18520,0
|
|
20231031,162400,589302920,18520,18520,18520,18520,0
|
|
20231031,162300,589302920,18520,18520,18520,18520,0
|
|
20231031,162200,589302920,18520,18520,18520,18520,0
|
|
20231031,162100,589302920,18520,18520,18520,18520,0
|
|
20231031,162000,589302920,18520,18520,18520,18520,0
|
|
20231031,161900,589302920,18520,18520,18520,18520,0
|
|
20231031,161800,589302920,18520,18520,18520,18520,0
|
|
20231031,161700,589302920,18520,18520,18520,18520,0
|
|
20231031,161600,589302920,18520,18520,18520,18520,106
|
|
20231031,161500,589302920,18520,18520,18520,18520,0
|
|
20231031,161400,589302920,18520,18520,18520,18520,0
|
|
20231031,161300,589302920,18520,18520,18520,18520,0
|
|
20231031,161200,589302920,18520,18520,18520,18520,0
|
|
20231031,161100,589302920,18520,18520,18520,18520,0
|
|
20231031,161000,589302920,18520,18520,18520,18520,0
|
|
20231031,160900,589302920,18520,18520,18520,18520,0
|
|
20231031,160800,589302920,18520,18520,18520,18520,0
|
|
20231031,160700,589302920,18520,18520,18520,18520,0
|
|
20231031,160600,589302920,18520,18520,18520,18520,0
|
|
20231031,160500,589302920,18520,18520,18520,18520,0
|
|
20231031,160400,589302920,18520,18520,18520,18520,0
|
|
20231031,160300,589302920,18520,18520,18520,18520,0
|
|
20231031,160200,589302920,18520,18520,18520,18520,0
|
|
20231031,160100,589302920,18520,18520,18520,18520,0
|
|
20231031,160000,589302920,18520,18520,18520,18520,0
|
|
20231031,155900,589302920,18520,18520,18520,18520,0
|
|
20231031,155800,589302920,18520,18520,18520,18520,0
|
|
20231031,155700,589302920,18520,18520,18520,18520,0
|
|
20231031,155600,589302920,18520,18520,18520,18520,0
|
|
20231031,155500,589302920,18520,18520,18520,18520,0
|
|
20231031,155400,589302920,18520,18520,18520,18520,0
|
|
20231031,155300,589302920,18520,18520,18520,18520,0
|
|
20231031,155200,589302920,18520,18520,18520,18520,0
|
|
20231031,155100,589302920,18520,18520,18520,18520,0
|
|
20231031,155000,589302920,18520,18520,18520,18520,0
|
|
20231031,154900,589302920,18520,18520,18520,18520,0
|
|
20231031,154800,589302920,18520,18520,18520,18520,0
|
|
20231031,154700,589302920,18520,18520,18520,18520,0
|
|
20231031,154600,589302920,18520,18520,18520,18520,106
|
|
20231031,154500,589302920,18520,18520,18520,18520,0
|
|
20231031,154400,589302920,18520,18520,18520,18520,0
|
|
20231031,154300,589302920,18520,18520,18520,18520,0
|
|
20231031,154200,589302920,18520,18520,18520,18520,0
|
|
20231031,154100,589302920,18520,18520,18520,18520,0
|
|
20231031,154000,589302920,18520,18520,18520,18520,0
|
|
20231031,153900,589302920,18520,18520,18520,18520,0
|
|
20231031,153800,589302920,18520,18520,18520,18520,0
|
|
20231031,153700,589302920,18520,18520,18520,18520,0
|
|
20231031,153600,589302920,18520,18520,18520,18520,0
|
|
20231031,153500,589302920,18520,18520,18520,18520,0
|
|
20231031,153400,589302920,18520,18520,18520,18520,0
|
|
20231031,153300,589302920,18520,18520,18520,18520,0
|
|
20231031,153200,589302920,18520,18520,18520,18520,0
|
|
20231031,153100,589302920,18520,18520,18520,18520,0
|
|
20231031,153000,589302920,18520,18520,18520,18520,106
|
|
20231031,152900,587339800,18520,18520,18520,18520,0
|
|
20231031,152800,587339800,18520,18520,18520,18520,0
|
|
20231031,152700,587339800,18520,18520,18520,18520,0
|
|
20231031,152600,587339800,18520,18520,18520,18520,0
|
|
20231031,152500,587339800,18520,18520,18520,18520,0
|
|
20231031,152400,587339800,18520,18520,18520,18520,0
|
|
20231031,152300,587339800,18520,18520,18520,18520,0
|
|
20231031,152200,587339800,18520,18520,18520,18520,0
|
|
20231031,152100,587339800,18520,18520,18520,18520,0
|
|
20231031,152000,587339800,18520,18520,18520,18520,0
|
|
20231031,151900,587339800,18520,18520,18520,18520,1
|
|
20231031,151800,587321280,18520,18530,18530,18520,127
|
|
20231031,151700,584968970,18530,18540,18540,18530,241
|
|
20231031,151600,580501640,18520,18520,18520,18520,25
|
|
20231031,151500,580038640,18520,18530,18530,18520,106
|
|
20231031,151400,578074990,18530,18520,18530,18520,11
|
|
20231031,151300,577871260,18510,18510,18510,18510,14
|
|
20231031,151200,577612120,18520,18530,18530,18520,144
|
|
20231031,151100,574944330,18540,18540,18550,18540,94
|
|
20231031,151000,573201560,18540,18530,18540,18530,3
|
|
20231031,150900,573145950,18520,18510,18520,18510,38
|
|
20231031,150800,572442330,18510,18510,18510,18510,53
|
|
20231031,150700,571461300,18500,18500,18500,18500,53
|
|
20231031,150600,570480800,18510,18510,18510,18510,53
|
|
20231031,150500,569499770,18500,18490,18510,18490,39
|
|
20231031,150400,568778320,18530,18550,18550,18530,204
|
|
20231031,150300,564995200,18550,18550,18550,18550,207
|
|
20231031,150200,561155350,18550,18550,18550,18550,10
|
|
20231031,150100,560969850,18540,18540,18540,18540,111
|
|
20231031,150000,558911910,18540,18560,18560,18540,43
|
|
20231031,145900,558113950,18560,18560,18560,18560,6
|
|
20231031,145800,558002590,18560,18560,18560,18560,0
|
|
20231031,145700,558002590,18560,18560,18560,18560,1
|
|
20231031,145600,557984030,18480,18480,18480,18480,10
|
|
20231031,145500,557799230,18480,18480,18480,18480,53
|
|
20231031,145400,556819790,18480,18480,18480,18480,110
|
|
20231031,145300,554786990,18480,18480,18480,18480,56
|
|
20231031,145200,553752110,18480,18480,18480,18480,52
|
|
20231031,145100,552791150,18480,18480,18480,18480,53
|
|
20231031,145000,551811710,18480,18470,18480,18470,77
|
|
20231031,144900,550388990,18440,18440,18440,18440,12
|
|
20231031,144800,550167710,18420,18420,18420,18420,0
|
|
20231031,144700,550167710,18420,18420,18420,18420,12
|
|
20231031,144600,549946670,18420,18420,18420,18420,0
|
|
20231031,144500,549946670,18420,18420,18420,18420,1
|
|
20231031,144400,549928250,18360,18360,18360,18360,0
|
|
20231031,144300,549928250,18360,18360,18360,18360,5
|
|
20231031,144200,549836450,18360,18360,18360,18360,10
|
|
20231031,144100,549652850,18360,18360,18360,18360,201
|
|
20231031,144000,545962490,18360,18390,18390,18360,699
|
|
20231031,143900,533126590,18390,18390,18390,18390,0
|
|
20231031,143800,533126590,18390,18390,18390,18390,0
|
|
20231031,143700,533126590,18390,18390,18390,18390,0
|
|
20231031,143600,533126590,18390,18390,18390,18390,0
|
|
20231031,143500,533126590,18390,18390,18390,18390,73
|
|
20231031,143400,531784120,18390,18390,18390,18390,0
|
|
20231031,143300,531784120,18390,18390,18390,18390,7
|
|
20231031,143200,531655390,18380,18380,18380,18380,21
|
|
20231031,143100,531269410,18380,18400,18400,18380,478
|
|
20231031,143000,522478540,18410,18410,18410,18410,163
|
|
20231031,142900,519477710,18390,18390,18390,18390,0
|
|
20231031,142800,519477710,18390,18390,18390,18390,0
|
|
20231031,142700,519477710,18390,18390,18390,18390,0
|
|
20231031,142600,519477710,18390,18400,18400,18390,8
|
|
20231031,142500,519330580,18390,18390,18390,18390,24
|
|
20231031,142400,518889220,18390,18400,18400,18390,891
|
|
20231031,142300,502502190,18400,18420,18420,18400,256
|
|
20231031,142200,497789680,18400,18400,18400,18400,0
|
|
20231031,142100,497789680,18400,18400,18400,18400,450
|
|
20231031,142000,489509680,18400,18400,18400,18400,0
|
|
20231031,141900,489509680,18400,18400,18400,18400,0
|
|
20231031,141800,489509680,18400,18400,18400,18400,0
|
|
20231031,141700,489509680,18400,18400,18400,18400,31
|
|
20231031,141600,488939280,18400,18400,18400,18400,0
|
|
20231031,141500,488939280,18400,18400,18400,18400,0
|
|
20231031,141400,488939280,18400,18400,18400,18400,2
|
|
20231031,141300,488902480,18390,18390,18390,18390,0
|
|
20231031,141200,488902480,18390,18410,18410,18390,200
|
|
20231031,141100,485224210,18470,18400,18470,18400,44
|
|
20231031,141000,484413840,18400,18400,18400,18400,53
|
|
20231031,140900,483438640,18400,18480,18480,18400,430
|
|
20231031,140800,475520460,18480,18480,18480,18480,61
|
|
20231031,140700,474393180,18480,18490,18490,18480,109
|
|
20231031,140600,472377780,18490,18570,18570,18490,3580
|
|
20231031,140500,406099700,18560,18560,18560,18560,77
|
|
20231031,140400,404670580,18570,18570,18570,18570,0
|
|
20231031,140300,404670580,18570,18570,18570,18560,237
|
|
20231031,140200,400269500,18570,18570,18570,18570,0
|
|
20231031,140100,400269500,18570,18570,18570,18570,0
|
|
20231031,140000,400269500,18570,18570,18570,18570,0
|
|
20231031,135900,400269500,18570,18570,18570,18570,506
|
|
20231031,135800,390873080,18570,18570,18570,18570,0
|
|
20231031,135700,390873080,18570,18570,18570,18570,400
|
|
20231031,135600,383445080,18570,18570,18570,18570,0
|
|
20231031,135500,383445080,18570,18570,18570,18570,553
|
|
20231031,135400,373175870,18580,18580,18580,18580,1003
|
|
20231031,135300,354540130,18580,18580,18580,18580,97
|
|
20231031,135200,352737870,18570,18570,18570,18570,0
|
|
20231031,135100,352737870,18570,18570,18570,18570,250
|
|
20231031,135000,348095370,18580,18580,18580,18580,120
|
|
20231031,134900,345865770,18580,18590,18590,18580,100
|
|
20231031,134800,344007620,18590,18590,18590,18590,0
|
|
20231031,134700,344007620,18590,18590,18590,18590,150
|
|
20231031,134600,341219120,18590,18590,18590,18590,100
|
|
20231031,134500,339360120,18600,18600,18600,18600,1
|
|
20231031,134400,339341520,18580,18580,18580,18580,10
|
|
20231031,134300,339155720,18580,18580,18580,18580,0
|
|
20231031,134200,339155720,18580,18590,18590,18580,451
|
|
20231031,134100,330776120,18580,18580,18580,18580,0
|
|
20231031,134000,330776120,18580,18580,18580,18580,0
|
|
20231031,133900,330776120,18580,18580,18580,18580,0
|
|
20231031,133800,330776120,18580,18580,18580,18580,0
|
|
20231031,133700,330776120,18580,18580,18580,18580,0
|
|
20231031,133600,330776120,18580,18580,18580,18580,0
|
|
20231031,133500,330776120,18580,18590,18590,18580,305
|
|
20231031,133400,325107820,18580,18580,18580,18580,12
|
|
20231031,133300,324884860,18580,18580,18580,18580,200
|
|
20231031,133200,321168860,18580,18580,18580,18580,27
|
|
20231031,133100,320667200,18580,18580,18580,18580,10
|
|
20231031,133000,320481400,18570,18580,18580,18570,776
|
|
20231031,132900,306063450,18580,18580,18580,18580,38
|
|
20231031,132800,305357410,18590,18590,18590,18590,0
|
|
20231031,132700,305357410,18590,18590,18590,18590,70
|
|
20231031,132600,304056110,18600,18600,18600,18600,160
|
|
20231031,132500,301080110,18600,18600,18600,18600,0
|
|
20231031,132400,301080110,18600,18600,18600,18600,0
|
|
20231031,132300,301080110,18600,18600,18600,18600,0
|
|
20231031,132200,301080110,18600,18600,18600,18600,0
|
|
20231031,132100,301080110,18600,18580,18600,18580,16
|
|
20231031,132000,300782810,18580,18580,18580,18580,0
|
|
20231031,131900,300782810,18580,18580,18580,18580,0
|
|
20231031,131800,300782810,18580,18590,18590,18580,993
|
|
20231031,131700,282332750,18590,18580,18590,18580,12
|
|
20231031,131600,282109710,18590,18590,18590,18590,94
|
|
20231031,131500,280362250,18590,18590,18590,18590,0
|
|
20231031,131400,280362250,18590,18590,18590,18590,0
|
|
20231031,131300,280362250,18590,18590,18590,18590,37
|
|
20231031,131200,279674420,18600,18600,18600,18600,0
|
|
20231031,131100,279674420,18600,18600,18600,18600,5
|
|
20231031,131000,279581420,18600,18600,18600,18600,1
|
|
20231031,130900,279562820,18600,18600,18600,18600,100
|
|
20231031,130800,277702820,18610,18610,18610,18610,0
|
|
20231031,130700,277702820,18610,18610,18610,18610,0
|
|
20231031,130600,277702820,18610,18610,18610,18610,0
|
|
20231031,130500,277702820,18610,18610,18610,18610,0
|
|
20231031,130400,277702820,18610,18610,18610,18610,0
|
|
20231031,130300,277702820,18610,18610,18610,18610,0
|
|
20231031,130200,277702820,18610,18610,18610,18610,0
|
|
20231031,130100,277702820,18610,18610,18610,18610,50
|
|
20231031,130000,276772320,18600,18600,18600,18600,10
|
|
20231031,125900,276586320,18590,18590,18590,18590,442
|
|
20231031,125800,268369540,18600,18600,18600,18600,447
|
|
20231031,125700,260055340,18590,18590,18590,18590,2
|
|
20231031,125600,260018160,18570,18580,18580,18570,500
|
|
20231031,125500,250731390,18580,18580,18580,18580,0
|
|
20231031,125400,250731390,18580,18580,18580,18580,0
|
|
20231031,125300,250731390,18580,18590,18590,18580,500
|
|
20231031,125200,241440500,18590,18590,18590,18590,0
|
|
20231031,125100,241440500,18590,18590,18590,18590,0
|
|
20231031,125000,241440500,18590,18590,18590,18590,0
|
|
20231031,124900,241440500,18590,18590,18590,18590,0
|
|
20231031,124800,241440500,18590,18590,18590,18590,150
|
|
20231031,124700,238652000,18600,18600,18600,18600,1
|
|
20231031,124600,238633400,18600,18600,18600,18600,62
|
|
20231031,124500,237480200,18600,18600,18600,18600,10
|
|
20231031,124400,237294200,18600,18600,18600,18600,10
|
|
20231031,124300,237108200,18600,18600,18600,18600,0
|
|
20231031,124200,237108200,18600,18600,18600,18600,0
|
|
20231031,124100,237108200,18600,18600,18600,18600,10
|
|
20231031,124000,236922200,18600,18600,18600,18600,0
|
|
20231031,123900,236922200,18600,18600,18600,18600,0
|
|
20231031,123800,236922200,18600,18600,18600,18600,0
|
|
20231031,123700,236922200,18600,18600,18600,18600,0
|
|
20231031,123600,236922200,18600,18600,18600,18600,0
|
|
20231031,123500,236922200,18600,18600,18600,18600,0
|
|
20231031,123400,236922200,18600,18600,18600,18600,0
|
|
20231031,123300,236922200,18600,18600,18600,18600,0
|
|
20231031,123200,236922200,18600,18600,18600,18600,53
|
|
20231031,123100,235936400,18600,18600,18600,18600,0
|
|
20231031,123000,235936400,18600,18600,18600,18600,0
|
|
20231031,122900,235936400,18600,18600,18600,18600,0
|
|
20231031,122800,235936400,18600,18600,18600,18600,0
|
|
20231031,122700,235936400,18600,18600,18600,18600,10
|
|
20231031,122600,235750400,18600,18600,18600,18600,0
|
|
20231031,122500,235750400,18600,18600,18600,18600,1
|
|
20231031,122400,235731800,18600,18600,18600,18600,9
|
|
20231031,122300,235564400,18600,18600,18600,18600,0
|
|
20231031,122200,235564400,18600,18600,18600,18600,250
|
|
20231031,122100,230914400,18590,18600,18600,18590,73
|
|
20231031,122000,229556850,18590,18590,18590,18590,20
|
|
20231031,121900,229185050,18600,18600,18600,18600,0
|
|
20231031,121800,229185050,18600,18600,18600,18600,0
|
|
20231031,121700,229185050,18600,18600,18600,18600,0
|
|
20231031,121600,229185050,18600,18600,18600,18600,0
|
|
20231031,121500,229185050,18600,18600,18600,18600,197
|
|
20231031,121400,225520850,18600,18600,18600,18600,0
|
|
20231031,121300,225520850,18600,18600,18600,18600,4
|
|
20231031,121200,225446450,18600,18600,18600,18600,500
|
|
20231031,121100,216146450,18600,18600,18600,18600,0
|
|
20231031,121000,216146450,18600,18600,18600,18600,0
|
|
20231031,120900,216146450,18600,18600,18600,18600,54
|
|
20231031,120800,215142050,18600,18600,18600,18600,0
|
|
20231031,120700,215142050,18600,18600,18600,18600,5
|
|
20231031,120600,215049050,18600,18600,18600,18600,3
|
|
20231031,120500,214993250,18590,18590,18590,18590,12
|
|
20231031,120400,214770170,18600,18600,18600,18600,1
|
|
20231031,120300,214751570,18600,18620,18620,18600,1325
|
|
20231031,120200,190100220,18620,18620,18620,18620,0
|
|
20231031,120100,190100220,18620,18620,18620,18620,0
|
|
20231031,120000,190100220,18620,18620,18620,18620,0
|
|
20231031,115900,190100220,18620,18620,18620,18620,3
|
|
20231031,115800,190044360,18620,18620,18620,18620,0
|
|
20231031,115700,190044360,18620,18620,18620,18620,197
|
|
20231031,115600,186376220,18620,18620,18620,18620,0
|
|
20231031,115500,186376220,18620,18620,18620,18620,0
|
|
20231031,115400,186376220,18620,18630,18630,18620,292
|
|
20231031,115300,180937140,18630,18630,18630,18630,0
|
|
20231031,115200,180937140,18630,18630,18630,18630,20
|
|
20231031,115100,180564540,18630,18630,18630,18630,0
|
|
20231031,115000,180564540,18630,18630,18630,18630,0
|
|
20231031,114900,180564540,18630,18630,18630,18630,0
|
|
20231031,114800,180564540,18630,18640,18640,18630,251
|
|
20231031,114700,175886880,18640,18640,18640,18640,138
|
|
20231031,114600,173314560,18650,18650,18650,18650,0
|
|
20231031,114500,173314560,18650,18650,18650,18650,0
|
|
20231031,114400,173314560,18650,18660,18660,18650,368
|
|
20231031,114300,166450070,18670,18670,18670,18670,57
|
|
20231031,114200,165385880,18670,18670,18670,18670,0
|
|
20231031,114100,165385880,18670,18670,18670,18670,110
|
|
20231031,114000,163332180,18670,18670,18670,18670,0
|
|
20231031,113900,163332180,18670,18670,18670,18670,0
|
|
20231031,113800,163332180,18670,18670,18670,18670,0
|
|
20231031,113700,163332180,18670,18670,18670,18670,0
|
|
20231031,113600,163332180,18670,18670,18670,18670,0
|
|
20231031,113500,163332180,18670,18670,18670,18670,0
|
|
20231031,113400,163332180,18670,18670,18670,18670,0
|
|
20231031,113300,163332180,18670,18670,18670,18670,0
|
|
20231031,113200,163332180,18670,18670,18670,18670,0
|
|
20231031,113100,163332180,18670,18670,18670,18670,0
|
|
20231031,113000,163332180,18670,18670,18670,18670,0
|
|
20231031,112900,163332180,18670,18670,18670,18670,0
|
|
20231031,112800,163332180,18670,18670,18670,18670,0
|
|
20231031,112700,163332180,18670,18670,18670,18670,0
|
|
20231031,112600,163332180,18670,18690,18690,18670,494
|
|
20231031,112500,154106580,18690,18690,18690,18690,0
|
|
20231031,112400,154106580,18690,18690,18690,18690,0
|
|
20231031,112300,154106580,18690,18690,18690,18690,0
|
|
20231031,112200,154106580,18690,18690,18690,18690,10
|
|
20231031,112100,153919680,18660,18660,18660,18660,0
|
|
20231031,112000,153919680,18660,18660,18660,18660,0
|
|
20231031,111900,153919680,18660,18660,18660,18660,0
|
|
20231031,111800,153919680,18660,18660,18660,18660,0
|
|
20231031,111700,153919680,18660,18660,18660,18660,0
|
|
20231031,111600,153919680,18660,18660,18660,18660,0
|
|
20231031,111500,153919680,18660,18660,18660,18660,100
|
|
20231031,111400,152053680,18660,18660,18660,18660,22
|
|
20231031,111300,151643160,18660,18660,18660,18660,0
|
|
20231031,111200,151643160,18660,18660,18660,18660,450
|
|
20231031,111100,143246160,18660,18660,18660,18660,114
|
|
20231031,111000,141118920,18660,18660,18660,18660,0
|
|
20231031,110900,141118920,18660,18660,18660,18660,0
|
|
20231031,110800,141118920,18660,18670,18670,18660,10
|
|
20231031,110700,140932270,18660,18660,18660,18660,25
|
|
20231031,110600,140465770,18660,18660,18660,18660,0
|
|
20231031,110500,140465770,18660,18660,18660,18660,46
|
|
20231031,110400,139607410,18660,18660,18660,18660,0
|
|
20231031,110300,139607410,18660,18660,18660,18660,0
|
|
20231031,110200,139607410,18660,18660,18660,18660,0
|
|
20231031,110100,139607410,18660,18660,18660,18660,10
|
|
20231031,110000,139420810,18660,18660,18660,18660,30
|
|
20231031,105900,138861010,18680,18680,18680,18680,0
|
|
20231031,105800,138861010,18680,18680,18680,18680,0
|
|
20231031,105700,138861010,18680,18680,18680,18680,0
|
|
20231031,105600,138861010,18680,18680,18680,18680,20
|
|
20231031,105500,138487410,18680,18680,18680,18680,0
|
|
20231031,105400,138487410,18680,18680,18680,18680,0
|
|
20231031,105300,138487410,18680,18680,18680,18680,0
|
|
20231031,105200,138487410,18680,18680,18680,18680,0
|
|
20231031,105100,138487410,18680,18660,18680,18660,3
|
|
20231031,105000,138431410,18660,18660,18660,18660,8
|
|
20231031,104900,138282130,18660,18660,18660,18660,0
|
|
20231031,104800,138282130,18660,18660,18660,18660,0
|
|
20231031,104700,138282130,18660,18660,18660,18660,10
|
|
20231031,104600,138095530,18660,18660,18660,18660,0
|
|
20231031,104500,138095530,18660,18660,18660,18660,0
|
|
20231031,104400,138095530,18660,18660,18660,18660,0
|
|
20231031,104300,138095530,18660,18660,18660,18660,5
|
|
20231031,104200,138002230,18660,18660,18660,18660,50
|
|
20231031,104100,137069230,18660,18660,18660,18660,0
|
|
20231031,104000,137069230,18660,18660,18660,18660,0
|
|
20231031,103900,137069230,18660,18660,18660,18660,0
|
|
20231031,103800,137069230,18660,18660,18660,18660,0
|
|
20231031,103700,137069230,18660,18660,18660,18660,25
|
|
20231031,103600,136602730,18660,18660,18660,18660,0
|
|
20231031,103500,136602730,18660,18660,18660,18660,0
|
|
20231031,103400,136602730,18660,18660,18660,18660,0
|
|
20231031,103300,136602730,18660,18660,18660,18660,0
|
|
20231031,103200,136602730,18660,18660,18660,18660,0
|
|
20231031,103100,136602730,18660,18660,18660,18660,0
|
|
20231031,103000,136602730,18660,18660,18660,18660,0
|
|
20231031,102900,136602730,18660,18660,18660,18660,30
|
|
20231031,102800,136042930,18650,18650,18650,18650,0
|
|
20231031,102700,136042930,18650,18650,18650,18650,0
|
|
20231031,102600,136042930,18650,18650,18650,18650,0
|
|
20231031,102500,136042930,18650,18650,18650,18650,5
|
|
20231031,102400,135949680,18650,18650,18650,18650,2
|
|
20231031,102300,135912380,18640,18640,18640,18640,0
|
|
20231031,102200,135912380,18640,18630,18640,18630,215
|
|
20231031,102100,131906730,18630,18670,18670,18630,1819
|
|
20231031,102000,97970100,18660,18660,18660,18660,0
|
|
20231031,101900,97970100,18660,18660,18660,18660,0
|
|
20231031,101800,97970100,18660,18660,18660,18660,0
|
|
20231031,101700,97970100,18660,18660,18660,18660,0
|
|
20231031,101600,97970100,18660,18660,18660,18660,34
|
|
20231031,101500,97335660,18660,18660,18660,18660,0
|
|
20231031,101400,97335660,18660,18660,18660,18660,0
|
|
20231031,101300,97335660,18660,18660,18660,18660,0
|
|
20231031,101200,97335660,18660,18660,18660,18660,50
|
|
20231031,101100,96402660,18650,18650,18650,18650,0
|
|
20231031,101000,96402660,18650,18650,18650,18650,0
|
|
20231031,100900,96402660,18650,18660,18660,18650,410
|
|
20231031,100800,88753240,18660,18660,18660,18660,0
|
|
20231031,100700,88753240,18660,18670,18670,18660,200
|
|
20231031,100600,85021230,18660,18660,18660,18660,0
|
|
20231031,100500,85021230,18660,18660,18660,18660,0
|
|
20231031,100400,85021230,18660,18660,18660,18660,0
|
|
20231031,100300,85021230,18660,18660,18660,18660,0
|
|
20231031,100200,85021230,18660,18660,18660,18660,150
|
|
20231031,100100,82222230,18660,18660,18660,18660,42
|
|
20231031,100000,81438510,18660,18660,18660,18660,10
|
|
20231031,095900,81251910,18660,18660,18660,18660,0
|
|
20231031,095800,81251910,18660,18660,18660,18660,0
|
|
20231031,095700,81251910,18660,18660,18660,18660,3
|
|
20231031,095600,81195930,18650,18650,18650,18650,0
|
|
20231031,095500,81195930,18650,18650,18650,18650,43
|
|
20231031,095400,80393980,18650,18650,18650,18650,0
|
|
20231031,095300,80393980,18650,18670,18670,18650,766
|
|
20231031,095200,66101020,18660,18660,18660,18660,0
|
|
20231031,095100,66101020,18660,18660,18660,18660,0
|
|
20231031,095000,66101020,18660,18660,18660,18660,0
|
|
20231031,094900,66101020,18660,18660,18660,18660,0
|
|
20231031,094800,66101020,18660,18660,18660,18660,0
|
|
20231031,094700,66101020,18660,18660,18660,18660,0
|
|
20231031,094600,66101020,18660,18670,18670,18660,28
|
|
20231031,094500,65578360,18660,18660,18660,18660,0
|
|
20231031,094400,65578360,18660,18660,18660,18660,0
|
|
20231031,094300,65578360,18660,18660,18660,18660,0
|
|
20231031,094200,65578360,18660,18680,18680,18660,121
|
|
20231031,094100,63319300,18680,18690,18690,18680,210
|
|
20231031,094000,59394430,18700,18700,18700,18690,189
|
|
20231031,093900,55860350,18730,18730,18730,18730,2
|
|
20231031,093800,55822890,18700,18720,18720,18700,266
|
|
20231031,093700,50846480,18750,18750,18750,18750,1
|
|
20231031,093600,50827730,18710,18740,18740,18710,200
|
|
20231031,093500,47085120,18770,18770,18770,18770,0
|
|
20231031,093400,47085120,18770,18770,18770,18770,0
|
|
20231031,093300,47085120,18770,18770,18770,18770,0
|
|
20231031,093200,47085120,18770,18770,18770,18770,1
|
|
20231031,093100,47066350,18770,18770,18770,18770,2
|
|
20231031,093000,47028810,18770,18770,18770,18770,0
|
|
20231031,092900,47028810,18770,18770,18770,18770,0
|
|
20231031,092800,47028810,18770,18770,18770,18770,0
|
|
20231031,092700,47028810,18770,18770,18770,18770,0
|
|
20231031,092600,47028810,18770,18770,18770,18770,0
|
|
20231031,092500,47028810,18770,18770,18770,18770,0
|
|
20231031,092400,47028810,18770,18770,18770,18770,0
|
|
20231031,092300,47028810,18770,18770,18770,18770,0
|
|
20231031,092200,47028810,18770,18770,18770,18770,0
|
|
20231031,092100,47028810,18770,18770,18770,18770,0
|
|
20231031,092000,47028810,18770,18770,18770,18770,526
|
|
20231031,091900,37155790,18790,18790,18790,18790,5
|
|
20231031,091800,37061840,18830,18830,18830,18830,0
|
|
20231031,091700,37061840,18830,18830,18830,18830,0
|
|
20231031,091600,37061840,18830,18830,18830,18830,1
|
|
20231031,091500,37043010,18840,18840,18840,18840,0
|
|
20231031,091400,37043010,18840,18840,18840,18840,1
|
|
20231031,091300,37024170,18720,18720,18720,18720,0
|
|
20231031,091200,37024170,18720,18720,18720,18720,4
|
|
20231031,091100,36949290,18700,18700,18700,18700,0
|
|
20231031,091000,36949290,18700,18770,18770,18700,900
|
|
20231031,090900,20108710,18840,18840,18840,18840,0
|
|
20231031,090800,20108710,18840,18840,18840,18840,3
|
|
20231031,090700,20052190,18860,18860,18860,18860,0
|
|
20231031,090600,20052190,18860,18860,18860,18860,0
|
|
20231031,090500,20052190,18860,18860,18860,18860,1
|
|
20231031,090400,20033330,18880,18880,18880,18880,0
|
|
20231031,090300,20033330,18880,18880,18880,18880,0
|
|
20231031,090200,20033330,18880,18880,18880,18880,0
|
|
20231031,090100,20033330,18880,18880,18880,18880,8
|
|
20231031,090000,19882290,18890,18900,18900,18890,1052
|