693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,203000,221664605,3640,3640,3640,3640,1302
|
|
20231031,202900,221664605,3640,3640,3640,3640,0
|
|
20231031,202800,221664605,3640,3640,3640,3640,0
|
|
20231031,202700,221664605,3640,3640,3640,3640,0
|
|
20231031,202600,221664605,3640,3640,3640,3640,0
|
|
20231031,202500,221664605,3640,3640,3640,3640,0
|
|
20231031,202400,221664605,3640,3640,3640,3640,0
|
|
20231031,202300,221664605,3640,3640,3640,3640,0
|
|
20231031,202200,221664605,3640,3640,3640,3640,0
|
|
20231031,202100,221664605,3640,3640,3640,3640,0
|
|
20231031,202000,221664605,3640,3640,3640,3640,0
|
|
20231031,201900,221664605,3640,3640,3640,3640,0
|
|
20231031,201800,221664605,3640,3640,3640,3640,0
|
|
20231031,201700,221664605,3640,3640,3640,3640,0
|
|
20231031,201600,221664605,3640,3640,3640,3640,0
|
|
20231031,201500,221664605,3640,3640,3640,3640,0
|
|
20231031,201400,221664605,3640,3640,3640,3640,0
|
|
20231031,201300,221664605,3640,3640,3640,3640,0
|
|
20231031,201200,221664605,3640,3640,3640,3640,0
|
|
20231031,201100,221664605,3640,3640,3640,3640,0
|
|
20231031,201000,221664605,3640,3640,3640,3640,0
|
|
20231031,200900,221664605,3640,3640,3640,3640,0
|
|
20231031,200800,221664605,3640,3640,3640,3640,0
|
|
20231031,200700,221664605,3640,3640,3640,3640,0
|
|
20231031,200600,221664605,3640,3640,3640,3640,0
|
|
20231031,200500,221664605,3640,3640,3640,3640,0
|
|
20231031,200400,221664605,3640,3640,3640,3640,0
|
|
20231031,200300,221664605,3640,3640,3640,3640,0
|
|
20231031,200200,221664605,3640,3640,3640,3640,0
|
|
20231031,200100,221664605,3640,3640,3640,3640,0
|
|
20231031,200000,221664605,3640,3640,3640,3640,1302
|
|
20231031,195900,221664605,3640,3640,3640,3640,0
|
|
20231031,195800,221664605,3640,3640,3640,3640,0
|
|
20231031,195700,221664605,3640,3640,3640,3640,0
|
|
20231031,195600,221664605,3640,3640,3640,3640,0
|
|
20231031,195500,221664605,3640,3640,3640,3640,0
|
|
20231031,195400,221664605,3640,3640,3640,3640,0
|
|
20231031,195300,221664605,3640,3640,3640,3640,0
|
|
20231031,195200,221664605,3640,3640,3640,3640,0
|
|
20231031,195100,221664605,3640,3640,3640,3640,0
|
|
20231031,195000,221664605,3640,3640,3640,3640,0
|
|
20231031,194900,221664605,3640,3640,3640,3640,0
|
|
20231031,194800,221664605,3640,3640,3640,3640,0
|
|
20231031,194700,221664605,3640,3640,3640,3640,0
|
|
20231031,194600,221664605,3640,3640,3640,3640,0
|
|
20231031,194500,221664605,3640,3640,3640,3640,0
|
|
20231031,194400,221664605,3640,3640,3640,3640,0
|
|
20231031,194300,221664605,3640,3640,3640,3640,0
|
|
20231031,194200,221664605,3640,3640,3640,3640,0
|
|
20231031,194100,221664605,3640,3640,3640,3640,0
|
|
20231031,194000,221664605,3640,3640,3640,3640,0
|
|
20231031,193900,221664605,3640,3640,3640,3640,0
|
|
20231031,193800,221664605,3640,3640,3640,3640,0
|
|
20231031,193700,221664605,3640,3640,3640,3640,0
|
|
20231031,193600,221664605,3640,3640,3640,3640,0
|
|
20231031,193500,221664605,3640,3640,3640,3640,0
|
|
20231031,193400,221664605,3640,3640,3640,3640,0
|
|
20231031,193300,221664605,3640,3640,3640,3640,0
|
|
20231031,193200,221664605,3640,3640,3640,3640,0
|
|
20231031,193100,221664605,3640,3640,3640,3640,0
|
|
20231031,193000,221664605,3640,3640,3640,3640,1302
|
|
20231031,192900,221664605,3640,3640,3640,3640,0
|
|
20231031,192800,221664605,3640,3640,3640,3640,0
|
|
20231031,192700,221664605,3640,3640,3640,3640,0
|
|
20231031,192600,221664605,3640,3640,3640,3640,0
|
|
20231031,192500,221664605,3640,3640,3640,3640,0
|
|
20231031,192400,221664605,3640,3640,3640,3640,0
|
|
20231031,192300,221664605,3640,3640,3640,3640,0
|
|
20231031,192200,221664605,3640,3640,3640,3640,0
|
|
20231031,192100,221664605,3640,3640,3640,3640,0
|
|
20231031,192000,221664605,3640,3640,3640,3640,0
|
|
20231031,191900,221664605,3640,3640,3640,3640,0
|
|
20231031,191800,221664605,3640,3640,3640,3640,0
|
|
20231031,191700,221664605,3640,3640,3640,3640,0
|
|
20231031,191600,221664605,3640,3640,3640,3640,0
|
|
20231031,191500,221664605,3640,3640,3640,3640,0
|
|
20231031,191400,221664605,3640,3640,3640,3640,0
|
|
20231031,191300,221664605,3640,3640,3640,3640,0
|
|
20231031,191200,221664605,3640,3640,3640,3640,0
|
|
20231031,191100,221664605,3640,3640,3640,3640,0
|
|
20231031,191000,221664605,3640,3640,3640,3640,0
|
|
20231031,190900,221664605,3640,3640,3640,3640,0
|
|
20231031,190800,221664605,3640,3640,3640,3640,0
|
|
20231031,190700,221664605,3640,3640,3640,3640,0
|
|
20231031,190600,221664605,3640,3640,3640,3640,0
|
|
20231031,190500,221664605,3640,3640,3640,3640,0
|
|
20231031,190400,221664605,3640,3640,3640,3640,0
|
|
20231031,190300,221664605,3640,3640,3640,3640,0
|
|
20231031,190200,221664605,3640,3640,3640,3640,0
|
|
20231031,190100,221664605,3640,3640,3640,3640,0
|
|
20231031,190000,221664605,3640,3640,3640,3640,1302
|
|
20231031,185900,221664605,3640,3640,3640,3640,0
|
|
20231031,185800,221664605,3640,3640,3640,3640,0
|
|
20231031,185700,221664605,3640,3640,3640,3640,0
|
|
20231031,185600,221664605,3640,3640,3640,3640,0
|
|
20231031,185500,221664605,3640,3640,3640,3640,0
|
|
20231031,185400,221664605,3640,3640,3640,3640,0
|
|
20231031,185300,221664605,3640,3640,3640,3640,0
|
|
20231031,185200,221664605,3640,3640,3640,3640,0
|
|
20231031,185100,221664605,3640,3640,3640,3640,0
|
|
20231031,185000,221664605,3640,3640,3640,3640,0
|
|
20231031,184900,221664605,3640,3640,3640,3640,0
|
|
20231031,184800,221664605,3640,3640,3640,3640,0
|
|
20231031,184700,221664605,3640,3640,3640,3640,0
|
|
20231031,184600,221664605,3640,3640,3640,3640,0
|
|
20231031,184500,221664605,3640,3640,3640,3640,0
|
|
20231031,184400,221664605,3640,3640,3640,3640,0
|
|
20231031,184300,221664605,3640,3640,3640,3640,0
|
|
20231031,184200,221664605,3640,3640,3640,3640,0
|
|
20231031,184100,221664605,3640,3640,3640,3640,0
|
|
20231031,184000,221664605,3640,3640,3640,3640,0
|
|
20231031,183900,221664605,3640,3640,3640,3640,0
|
|
20231031,183800,221664605,3640,3640,3640,3640,0
|
|
20231031,183700,221664605,3640,3640,3640,3640,0
|
|
20231031,183600,221664605,3640,3640,3640,3640,0
|
|
20231031,183500,221664605,3640,3640,3640,3640,0
|
|
20231031,183400,221664605,3640,3640,3640,3640,0
|
|
20231031,183300,221664605,3640,3640,3640,3640,0
|
|
20231031,183200,221664605,3640,3640,3640,3640,0
|
|
20231031,183100,221664605,3640,3640,3640,3640,0
|
|
20231031,183000,221664605,3640,3640,3640,3640,1302
|
|
20231031,182900,221664605,3640,3640,3640,3640,0
|
|
20231031,182800,221664605,3640,3640,3640,3640,0
|
|
20231031,182700,221664605,3640,3640,3640,3640,0
|
|
20231031,182600,221664605,3640,3640,3640,3640,0
|
|
20231031,182500,221664605,3640,3640,3640,3640,0
|
|
20231031,182400,221664605,3640,3640,3640,3640,0
|
|
20231031,182300,221664605,3640,3640,3640,3640,0
|
|
20231031,182200,221664605,3640,3640,3640,3640,0
|
|
20231031,182100,221664605,3640,3640,3640,3640,0
|
|
20231031,182000,221664605,3640,3640,3640,3640,0
|
|
20231031,181900,221664605,3640,3640,3640,3640,0
|
|
20231031,181800,221664605,3640,3640,3640,3640,0
|
|
20231031,181700,221664605,3640,3640,3640,3640,0
|
|
20231031,181600,221664605,3640,3640,3640,3640,0
|
|
20231031,181500,221664605,3640,3640,3640,3640,0
|
|
20231031,181400,221664605,3640,3640,3640,3640,0
|
|
20231031,181300,221664605,3640,3640,3640,3640,0
|
|
20231031,181200,221664605,3640,3640,3640,3640,0
|
|
20231031,181100,221664605,3640,3640,3640,3640,0
|
|
20231031,181000,221664605,3640,3640,3640,3640,0
|
|
20231031,180900,221664605,3640,3640,3640,3640,0
|
|
20231031,180800,221664605,3640,3640,3640,3640,0
|
|
20231031,180700,221664605,3640,3640,3640,3640,0
|
|
20231031,180600,221664605,3640,3640,3640,3640,0
|
|
20231031,180500,221664605,3640,3640,3640,3640,0
|
|
20231031,180400,221664605,3640,3640,3640,3640,0
|
|
20231031,180300,221664605,3640,3640,3640,3640,0
|
|
20231031,180200,221664605,3640,3640,3640,3640,0
|
|
20231031,180100,221664605,3640,3640,3640,3640,0
|
|
20231031,180000,221664605,3640,3640,3640,3640,1302
|
|
20231031,175900,221664605,3640,3640,3640,3640,0
|
|
20231031,175800,221664605,3640,3640,3640,3640,0
|
|
20231031,175700,221664605,3640,3640,3640,3640,0
|
|
20231031,175600,221664605,3640,3640,3640,3640,0
|
|
20231031,175500,221664605,3640,3640,3640,3640,0
|
|
20231031,175400,221664605,3640,3640,3640,3640,0
|
|
20231031,175300,221664605,3640,3640,3640,3640,0
|
|
20231031,175200,221664605,3640,3640,3640,3640,0
|
|
20231031,175100,221664605,3640,3640,3640,3640,0
|
|
20231031,175000,221664605,3640,3640,3640,3640,0
|
|
20231031,174900,221664605,3640,3640,3640,3640,0
|
|
20231031,174800,221664605,3640,3640,3640,3640,0
|
|
20231031,174700,221664605,3640,3640,3640,3640,0
|
|
20231031,174600,221664605,3640,3640,3640,3640,0
|
|
20231031,174500,221664605,3640,3640,3640,3640,0
|
|
20231031,174400,221664605,3640,3640,3640,3640,0
|
|
20231031,174300,221664605,3640,3640,3640,3640,0
|
|
20231031,174200,221664605,3640,3640,3640,3640,0
|
|
20231031,174100,221664605,3640,3640,3640,3640,0
|
|
20231031,174000,221664605,3640,3640,3640,3640,0
|
|
20231031,173900,221664605,3640,3640,3640,3640,0
|
|
20231031,173800,221664605,3640,3640,3640,3640,0
|
|
20231031,173700,221664605,3640,3640,3640,3640,0
|
|
20231031,173600,221664605,3640,3640,3640,3640,0
|
|
20231031,173500,221664605,3640,3640,3640,3640,0
|
|
20231031,173400,221664605,3640,3640,3640,3640,0
|
|
20231031,173300,221664605,3640,3640,3640,3640,0
|
|
20231031,173200,221664605,3640,3640,3640,3640,0
|
|
20231031,173100,221664605,3640,3640,3640,3640,0
|
|
20231031,173000,221664605,3640,3640,3640,3640,1302
|
|
20231031,172900,221664605,3640,3640,3640,3640,0
|
|
20231031,172800,221664605,3640,3640,3640,3640,0
|
|
20231031,172700,221664605,3640,3640,3640,3640,0
|
|
20231031,172600,221664605,3640,3640,3640,3640,0
|
|
20231031,172500,221664605,3640,3640,3640,3640,0
|
|
20231031,172400,221664605,3640,3640,3640,3640,0
|
|
20231031,172300,221664605,3640,3640,3640,3640,0
|
|
20231031,172200,221664605,3640,3640,3640,3640,0
|
|
20231031,172100,221664605,3640,3640,3640,3640,0
|
|
20231031,172000,221664605,3640,3640,3640,3640,0
|
|
20231031,171900,221664605,3640,3640,3640,3640,0
|
|
20231031,171800,221664605,3640,3640,3640,3640,0
|
|
20231031,171700,221664605,3640,3640,3640,3640,0
|
|
20231031,171600,221664605,3640,3640,3640,3640,0
|
|
20231031,171500,221664605,3640,3640,3640,3640,0
|
|
20231031,171400,221664605,3640,3640,3640,3640,0
|
|
20231031,171300,221664605,3640,3640,3640,3640,0
|
|
20231031,171200,221664605,3640,3640,3640,3640,0
|
|
20231031,171100,221664605,3640,3640,3640,3640,0
|
|
20231031,171000,221664605,3640,3640,3640,3640,0
|
|
20231031,170900,221664605,3640,3640,3640,3640,0
|
|
20231031,170800,221664605,3640,3640,3640,3640,0
|
|
20231031,170700,221664605,3640,3640,3640,3640,0
|
|
20231031,170600,221664605,3640,3640,3640,3640,0
|
|
20231031,170500,221664605,3640,3640,3640,3640,0
|
|
20231031,170400,221664605,3640,3640,3640,3640,0
|
|
20231031,170300,221664605,3640,3640,3640,3640,0
|
|
20231031,170200,221664605,3640,3640,3640,3640,0
|
|
20231031,170100,221664605,3640,3640,3640,3640,0
|
|
20231031,170000,221664605,3640,3640,3640,3640,1302
|
|
20231031,165900,221664605,3640,3640,3640,3640,0
|
|
20231031,165800,221664605,3640,3640,3640,3640,0
|
|
20231031,165700,221664605,3640,3640,3640,3640,0
|
|
20231031,165600,221664605,3640,3640,3640,3640,0
|
|
20231031,165500,221664605,3640,3640,3640,3640,0
|
|
20231031,165400,221664605,3640,3640,3640,3640,0
|
|
20231031,165300,221664605,3640,3640,3640,3640,0
|
|
20231031,165200,221664605,3640,3640,3640,3640,0
|
|
20231031,165100,221664605,3640,3640,3640,3640,0
|
|
20231031,165000,221664605,3640,3640,3640,3640,0
|
|
20231031,164900,221664605,3640,3640,3640,3640,0
|
|
20231031,164800,221664605,3640,3640,3640,3640,0
|
|
20231031,164700,221664605,3640,3640,3640,3640,0
|
|
20231031,164600,221664605,3640,3640,3640,3640,0
|
|
20231031,164500,221664605,3640,3640,3640,3640,0
|
|
20231031,164400,221664605,3640,3640,3640,3640,0
|
|
20231031,164300,221664605,3640,3640,3640,3640,0
|
|
20231031,164200,221664605,3640,3640,3640,3640,0
|
|
20231031,164100,221664605,3640,3640,3640,3640,0
|
|
20231031,164000,221664605,3640,3640,3640,3640,0
|
|
20231031,163900,221664605,3640,3640,3640,3640,0
|
|
20231031,163800,221664605,3640,3640,3640,3640,0
|
|
20231031,163700,221664605,3640,3640,3640,3640,0
|
|
20231031,163600,221664605,3640,3640,3640,3640,0
|
|
20231031,163500,221664605,3640,3640,3640,3640,0
|
|
20231031,163400,221664605,3640,3640,3640,3640,0
|
|
20231031,163300,221664605,3640,3640,3640,3640,0
|
|
20231031,163200,221664605,3640,3640,3640,3640,0
|
|
20231031,163100,221664605,3640,3640,3640,3640,0
|
|
20231031,163000,221664605,3640,3640,3640,3640,1302
|
|
20231031,162900,221664605,3640,3640,3640,3640,0
|
|
20231031,162800,221664605,3640,3640,3640,3640,0
|
|
20231031,162700,221664605,3640,3640,3640,3640,0
|
|
20231031,162600,221664605,3640,3640,3640,3640,0
|
|
20231031,162500,221664605,3640,3640,3640,3640,0
|
|
20231031,162400,221664605,3640,3640,3640,3640,0
|
|
20231031,162300,221664605,3640,3640,3640,3640,0
|
|
20231031,162200,221664605,3640,3640,3640,3640,0
|
|
20231031,162100,221664605,3640,3640,3640,3640,0
|
|
20231031,162000,221664605,3640,3640,3640,3640,0
|
|
20231031,161900,221664605,3640,3640,3640,3640,0
|
|
20231031,161800,221664605,3640,3640,3640,3640,0
|
|
20231031,161700,221664605,3640,3640,3640,3640,0
|
|
20231031,161600,221664605,3640,3640,3640,3640,0
|
|
20231031,161500,221664605,3640,3640,3640,3640,0
|
|
20231031,161400,221664605,3640,3640,3640,3640,0
|
|
20231031,161300,221664605,3640,3640,3640,3640,0
|
|
20231031,161200,221664605,3640,3640,3640,3640,0
|
|
20231031,161100,221664605,3640,3640,3640,3640,0
|
|
20231031,161000,221664605,3640,3640,3640,3640,0
|
|
20231031,160900,221664605,3640,3640,3640,3640,0
|
|
20231031,160800,221664605,3640,3640,3640,3640,0
|
|
20231031,160700,221664605,3640,3640,3640,3640,0
|
|
20231031,160600,221664605,3640,3640,3640,3640,0
|
|
20231031,160500,221664605,3640,3640,3640,3640,0
|
|
20231031,160400,221664605,3640,3640,3640,3640,0
|
|
20231031,160300,221664605,3640,3640,3640,3640,0
|
|
20231031,160200,221664605,3640,3640,3640,3640,0
|
|
20231031,160100,221664605,3640,3640,3640,3640,0
|
|
20231031,160000,221664605,3640,3640,3640,3640,1302
|
|
20231031,155900,221664605,3640,3640,3640,3640,0
|
|
20231031,155800,221664605,3640,3640,3640,3640,0
|
|
20231031,155700,221664605,3640,3640,3640,3640,0
|
|
20231031,155600,221664605,3640,3640,3640,3640,0
|
|
20231031,155500,221664605,3640,3640,3640,3640,0
|
|
20231031,155400,221664605,3640,3640,3640,3640,0
|
|
20231031,155300,221664605,3640,3640,3640,3640,0
|
|
20231031,155200,221664605,3640,3640,3640,3640,0
|
|
20231031,155100,221664605,3640,3640,3640,3640,0
|
|
20231031,155000,221664605,3640,3640,3640,3640,0
|
|
20231031,154900,221664605,3640,3640,3640,3640,0
|
|
20231031,154800,221664605,3640,3640,3640,3640,0
|
|
20231031,154700,221664605,3640,3640,3640,3640,0
|
|
20231031,154600,221664605,3640,3640,3640,3640,0
|
|
20231031,154500,221664605,3640,3640,3640,3640,0
|
|
20231031,154400,221664605,3640,3640,3640,3640,0
|
|
20231031,154300,221664605,3640,3640,3640,3640,0
|
|
20231031,154200,221664605,3640,3640,3640,3640,0
|
|
20231031,154100,221664605,3640,3640,3640,3640,0
|
|
20231031,154000,221664605,3640,3640,3640,3640,0
|
|
20231031,153900,221664605,3640,3640,3640,3640,0
|
|
20231031,153800,221664605,3640,3640,3640,3640,0
|
|
20231031,153700,221664605,3640,3640,3640,3640,0
|
|
20231031,153600,221664605,3640,3640,3640,3640,0
|
|
20231031,153500,221664605,3640,3640,3640,3640,0
|
|
20231031,153400,221664605,3640,3640,3640,3640,0
|
|
20231031,153300,221664605,3640,3640,3640,3640,0
|
|
20231031,153200,221664605,3640,3640,3640,3640,0
|
|
20231031,153100,221664605,3640,3640,3640,3640,0
|
|
20231031,153000,221664605,3640,3640,3640,3640,2604
|
|
20231031,152900,216925325,3655,3655,3655,3655,0
|
|
20231031,152800,216925325,3655,3655,3655,3655,0
|
|
20231031,152700,216925325,3655,3655,3655,3655,0
|
|
20231031,152600,216925325,3655,3655,3655,3655,0
|
|
20231031,152500,216925325,3655,3655,3655,3655,0
|
|
20231031,152400,216925325,3655,3655,3655,3655,0
|
|
20231031,152300,216925325,3655,3655,3655,3655,0
|
|
20231031,152200,216925325,3655,3655,3655,3655,0
|
|
20231031,152100,216925325,3655,3655,3655,3655,0
|
|
20231031,152000,216925325,3655,3655,3655,3655,0
|
|
20231031,151900,216925325,3655,3655,3655,3655,0
|
|
20231031,151800,216925325,3655,3635,3655,3635,10
|
|
20231031,151700,216888870,3635,3635,3635,3635,2
|
|
20231031,151600,216881600,3635,3635,3635,3635,1160
|
|
20231031,151500,212665000,3650,3650,3650,3650,0
|
|
20231031,151400,212665000,3650,3640,3650,3635,10
|
|
20231031,151300,212628570,3645,3635,3645,3635,3
|
|
20231031,151200,212617655,3640,3635,3640,3635,8
|
|
20231031,151100,212588570,3640,3635,3640,3635,12
|
|
20231031,151000,212544900,3635,3635,3635,3635,5
|
|
20231031,150900,212526725,3640,3635,3640,3635,17
|
|
20231031,150800,212464880,3640,3635,3640,3635,22
|
|
20231031,150700,212384810,3635,3635,3635,3635,2
|
|
20231031,150600,212377540,3635,3635,3635,3635,18
|
|
20231031,150500,212312110,3645,3645,3645,3645,0
|
|
20231031,150400,212312110,3645,3635,3645,3635,3
|
|
20231031,150300,212301195,3630,3630,3630,3630,7
|
|
20231031,150200,212275785,3630,3630,3635,3630,310
|
|
20231031,150100,211150405,3630,3630,3630,3630,2
|
|
20231031,150000,211143145,3630,3640,3645,3630,297
|
|
20231031,145900,210062295,3640,3640,3645,3640,261
|
|
20231031,145800,209112245,3640,3640,3640,3640,2
|
|
20231031,145700,209104965,3640,3640,3640,3640,7
|
|
20231031,145600,209079485,3640,3640,3640,3640,21
|
|
20231031,145500,209003045,3640,3640,3640,3640,2
|
|
20231031,145400,208995765,3645,3640,3645,3640,8
|
|
20231031,145300,208966640,3645,3640,3645,3640,4
|
|
20231031,145200,208952070,3640,3640,3640,3640,2
|
|
20231031,145100,208944790,3645,3630,3645,3630,8
|
|
20231031,145000,208915735,3635,3635,3635,3635,2
|
|
20231031,144900,208908465,3640,3640,3640,3640,2
|
|
20231031,144800,208901185,3645,3645,3645,3645,1
|
|
20231031,144700,208897540,3650,3650,3650,3650,0
|
|
20231031,144600,208897540,3650,3625,3650,3625,3
|
|
20231031,144500,208886640,3625,3625,3625,3625,19
|
|
20231031,144400,208817765,3655,3655,3655,3655,0
|
|
20231031,144300,208817765,3655,3650,3655,3650,50
|
|
20231031,144200,208635025,3655,3650,3655,3650,136
|
|
20231031,144100,208137955,3655,3635,3655,3635,500
|
|
20231031,144000,206310920,3640,3640,3640,3640,0
|
|
20231031,143900,206310920,3640,3615,3640,3615,10
|
|
20231031,143800,206274715,3615,3615,3615,3615,2
|
|
20231031,143700,206267485,3615,3620,3620,3615,815
|
|
20231031,143600,203318450,3620,3620,3620,3620,86
|
|
20231031,143500,203007130,3620,3620,3620,3620,19
|
|
20231031,143400,202938350,3635,3620,3635,3620,470
|
|
20231031,143300,201229930,3620,3620,3620,3620,7
|
|
20231031,143200,201204590,3620,3620,3620,3620,16
|
|
20231031,143100,201146670,3620,3620,3620,3620,2
|
|
20231031,143000,201139430,3620,3620,3620,3620,7
|
|
20231031,142900,201114090,3620,3620,3620,3620,2
|
|
20231031,142800,201106850,3620,3620,3620,3620,2
|
|
20231031,142700,201099610,3620,3620,3620,3620,12
|
|
20231031,142600,201056170,3635,3635,3635,3635,0
|
|
20231031,142500,201056170,3635,3620,3635,3620,5
|
|
20231031,142400,201038055,3635,3620,3635,3620,8
|
|
20231031,142300,201009080,3620,3620,3620,3620,2
|
|
20231031,142200,201001840,3620,3620,3620,3620,28
|
|
20231031,142100,200900480,3620,3620,3620,3620,7
|
|
20231031,142000,200875140,3620,3620,3620,3620,5
|
|
20231031,141900,200857040,3640,3640,3640,3640,0
|
|
20231031,141800,200857040,3640,3640,3640,3640,0
|
|
20231031,141700,200857040,3640,3640,3640,3640,0
|
|
20231031,141600,200857040,3640,3640,3640,3640,0
|
|
20231031,141500,200857040,3640,3640,3640,3640,0
|
|
20231031,141400,200857040,3640,3620,3640,3620,1502
|
|
20231031,141300,195397105,3625,3615,3625,3615,3
|
|
20231031,141200,195386250,3615,3615,3615,3615,7
|
|
20231031,141100,195360945,3615,3620,3620,3615,24
|
|
20231031,141000,195274095,3625,3615,3625,3615,3
|
|
20231031,140900,195263240,3615,3615,3615,3615,7
|
|
20231031,140800,195237935,3615,3615,3615,3615,8
|
|
20231031,140700,195209015,3615,3620,3620,3615,12
|
|
20231031,140600,195165595,3625,3620,3625,3620,139
|
|
20231031,140500,194661730,3625,3620,3625,3620,106
|
|
20231031,140400,194278005,3620,3620,3620,3620,200
|
|
20231031,140300,193554005,3635,3635,3635,3635,0
|
|
20231031,140200,193554005,3635,3635,3635,3635,0
|
|
20231031,140100,193554005,3635,3635,3635,3635,0
|
|
20231031,140000,193554005,3635,3635,3635,3635,0
|
|
20231031,135900,193554005,3635,3635,3635,3635,0
|
|
20231031,135800,193554005,3635,3635,3635,3635,0
|
|
20231031,135700,193554005,3635,3635,3635,3635,0
|
|
20231031,135600,193554005,3635,3615,3635,3615,960
|
|
20231031,135500,190069835,3615,3615,3615,3615,2
|
|
20231031,135400,190062605,3620,3615,3620,3615,8
|
|
20231031,135300,190033680,3620,3615,3620,3615,3
|
|
20231031,135200,190022830,3615,3615,3615,3615,2
|
|
20231031,135100,190015600,3615,3615,3615,3615,63
|
|
20231031,135000,189787855,3620,3615,3620,3615,3
|
|
20231031,134900,189777005,3620,3615,3620,3615,57
|
|
20231031,134800,189570675,3615,3615,3615,3615,207
|
|
20231031,134700,188822370,3615,3615,3615,3615,2
|
|
20231031,134600,188815140,3620,3615,3620,3615,18
|
|
20231031,134500,188749990,3620,3615,3620,3615,133
|
|
20231031,134400,188269180,3615,3615,3615,3615,2
|
|
20231031,134300,188261950,3615,3615,3615,3615,2
|
|
20231031,134200,188254720,3615,3615,3615,3615,7
|
|
20231031,134100,188229415,3620,3615,3620,3615,15
|
|
20231031,134000,188175125,3615,3615,3615,3615,2
|
|
20231031,133900,188167895,3615,3615,3615,3615,7
|
|
20231031,133800,188142590,3620,3615,3620,3615,3
|
|
20231031,133700,188131740,3615,3615,3615,3615,2
|
|
20231031,133600,188124510,3620,3615,3620,3615,8
|
|
20231031,133500,188095585,3620,3615,3620,3615,4
|
|
20231031,133400,188081120,3620,3615,3620,3615,4
|
|
20231031,133300,188066655,3615,3620,3620,3615,407
|
|
20231031,133200,186593505,3620,3615,3620,3615,248
|
|
20231031,133100,185695760,3615,3615,3615,3615,3
|
|
20231031,133000,185684915,3615,3615,3615,3615,8
|
|
20231031,132900,185655995,3615,3615,3615,3615,9
|
|
20231031,132800,185623460,3615,3615,3620,3615,40
|
|
20231031,132700,185478785,3620,3615,3620,3615,20
|
|
20231031,132600,185406425,3615,3615,3615,3615,208
|
|
20231031,132500,184654505,3620,3620,3620,3620,241
|
|
20231031,132400,183782085,3625,3625,3625,3625,1
|
|
20231031,132300,183778460,3635,3635,3635,3635,0
|
|
20231031,132200,183778460,3635,3625,3635,3625,5
|
|
20231031,132100,183760320,3625,3625,3630,3625,51
|
|
20231031,132000,183575345,3635,3635,3635,3635,0
|
|
20231031,131900,183575345,3635,3635,3635,3635,0
|
|
20231031,131800,183575345,3635,3635,3635,3635,0
|
|
20231031,131700,183575345,3635,3635,3635,3635,0
|
|
20231031,131600,183575345,3635,3635,3635,3635,0
|
|
20231031,131500,183575345,3635,3635,3635,3635,0
|
|
20231031,131400,183575345,3635,3625,3635,3625,362
|
|
20231031,131300,182259710,3630,3620,3630,3620,28
|
|
20231031,131200,182158180,3630,3630,3630,3630,0
|
|
20231031,131100,182158180,3630,3630,3630,3630,108
|
|
20231031,131000,181766140,3630,3630,3630,3630,73
|
|
20231031,130900,181501150,3630,3630,3630,3630,8
|
|
20231031,130800,181472110,3635,3630,3635,3630,4
|
|
20231031,130700,181457585,3630,3630,3630,3630,8
|
|
20231031,130600,181428545,3630,3620,3630,3620,338
|
|
20231031,130500,180203280,3625,3620,3625,3620,417
|
|
20231031,130400,178691670,3625,3620,3625,3620,39
|
|
20231031,130300,178550360,3625,3620,3625,3620,38
|
|
20231031,130200,178412650,3625,3625,3625,3625,80
|
|
20231031,130100,178122650,3630,3625,3630,3625,4
|
|
20231031,130000,178108145,3630,3630,3630,3630,1
|
|
20231031,125900,178104515,3635,3635,3635,3635,0
|
|
20231031,125800,178104515,3635,3625,3635,3625,6
|
|
20231031,125700,178082740,3630,3620,3630,3620,1947
|
|
20231031,125600,171025190,3625,3620,3625,3620,539
|
|
20231031,125500,169074000,3625,3620,3625,3620,4
|
|
20231031,125400,169059515,3625,3620,3625,3620,9
|
|
20231031,125300,169026930,3620,3620,3625,3620,677
|
|
20231031,125200,166576185,3625,3625,3625,3625,54
|
|
20231031,125100,166380435,3625,3625,3625,3625,60
|
|
20231031,125000,166162935,3625,3625,3625,3625,75
|
|
20231031,124900,165891060,3635,3620,3635,3620,4
|
|
20231031,124800,165876565,3625,3630,3630,3625,849
|
|
20231031,124700,162797045,3630,3630,3630,3630,3
|
|
20231031,124600,162786155,3635,3630,3635,3630,4
|
|
20231031,124500,162771630,3630,3635,3635,3630,73
|
|
20231031,124400,162506385,3635,3630,3635,3630,4
|
|
20231031,124300,162491860,3635,3635,3635,3635,2
|
|
20231031,124200,162484590,3640,3630,3640,3630,22
|
|
20231031,124100,162404590,3630,3630,3630,3630,3
|
|
20231031,124000,162393700,3635,3635,3635,3635,30
|
|
20231031,123900,162284650,3640,3630,3640,3630,25
|
|
20231031,123800,162193860,3630,3630,3630,3630,6
|
|
20231031,123700,162172080,3635,3635,3635,3635,0
|
|
20231031,123600,162172080,3635,3630,3635,3625,2654
|
|
20231031,123500,152550510,3640,3640,3640,3640,0
|
|
20231031,123400,152550510,3640,3640,3640,3640,0
|
|
20231031,123300,152550510,3640,3640,3640,3640,0
|
|
20231031,123200,152550510,3640,3625,3640,3625,7
|
|
20231031,123100,152525090,3625,3625,3625,3625,3
|
|
20231031,123000,152514215,3625,3625,3625,3625,121
|
|
20231031,122900,152075590,3640,3635,3640,3635,53
|
|
20231031,122800,151882730,3640,3640,3640,3640,0
|
|
20231031,122700,151882730,3640,3640,3640,3640,0
|
|
20231031,122600,151882730,3640,3640,3640,3640,0
|
|
20231031,122500,151882730,3640,3630,3640,3630,4
|
|
20231031,122400,151868200,3635,3635,3635,3635,72
|
|
20231031,122300,151606480,3640,3640,3640,3640,0
|
|
20231031,122200,151606480,3640,3625,3640,3625,77
|
|
20231031,122100,151327325,3625,3630,3630,3625,320
|
|
20231031,122000,150166470,3630,3630,3630,3630,11
|
|
20231031,121900,150126540,3630,3630,3630,3630,535
|
|
20231031,121800,148184490,3640,3630,3640,3630,9
|
|
20231031,121700,148151810,3630,3630,3640,3630,17
|
|
20231031,121600,148090090,3635,3635,3635,3635,275
|
|
20231031,121500,147090465,3635,3635,3635,3635,8
|
|
20231031,121400,147061385,3640,3635,3640,3635,4
|
|
20231031,121300,147046840,3640,3635,3640,3635,214
|
|
20231031,121200,146267895,3635,3635,3635,3635,8
|
|
20231031,121100,146238815,3635,3635,3635,3635,3
|
|
20231031,121000,146227910,3640,3635,3640,3635,103
|
|
20231031,120900,145853005,3635,3635,3635,3635,8
|
|
20231031,120800,145823925,3635,3635,3635,3635,3
|
|
20231031,120700,145813020,3635,3630,3635,3630,9
|
|
20231031,120600,145780320,3630,3635,3635,3630,1602
|
|
20231031,120500,139957760,3640,3635,3640,3635,26
|
|
20231031,120400,139863245,3635,3635,3635,3635,3
|
|
20231031,120300,139852340,3635,3635,3635,3635,8
|
|
20231031,120200,139823260,3635,3635,3640,3635,103
|
|
20231031,120100,139448775,3640,3635,3640,3635,141
|
|
20231031,120000,138935550,3640,3635,3640,3635,9
|
|
20231031,115900,138902830,3635,3635,3635,3635,3
|
|
20231031,115800,138891925,3640,3635,3640,3635,4
|
|
20231031,115700,138877380,3640,3640,3640,3640,25
|
|
20231031,115600,138786380,3645,3645,3645,3645,0
|
|
20231031,115500,138786380,3645,3645,3645,3645,0
|
|
20231031,115400,138786380,3645,3635,3645,3635,9
|
|
20231031,115300,138753655,3635,3640,3645,3635,1344
|
|
20231031,115200,133863435,3640,3635,3640,3635,378
|
|
20231031,115100,132487530,3640,3635,3640,3635,502
|
|
20231031,115000,130660290,3640,3640,3640,3640,138
|
|
20231031,114900,130157970,3645,3645,3645,3645,0
|
|
20231031,114800,130157970,3645,3635,3645,3635,9
|
|
20231031,114700,130125245,3635,3635,3635,3635,3
|
|
20231031,114600,130114340,3640,3635,3640,3635,182
|
|
20231031,114500,129451875,3640,3640,3640,3640,115
|
|
20231031,114400,129033275,3645,3640,3645,3640,4
|
|
20231031,114300,129018710,3640,3640,3640,3640,6
|
|
20231031,114200,128996870,3645,3645,3645,3645,0
|
|
20231031,114100,128996870,3645,3640,3645,3640,16
|
|
20231031,114000,128938625,3645,3645,3645,3645,29
|
|
20231031,113900,128832920,3650,3645,3650,3645,18
|
|
20231031,113800,128767260,3645,3645,3650,3645,17
|
|
20231031,113700,128705290,3650,3645,3650,3640,1688
|
|
20231031,113600,122558840,3655,3655,3655,3655,0
|
|
20231031,113500,122558840,3655,3655,3655,3655,0
|
|
20231031,113400,122558840,3655,3655,3655,3655,0
|
|
20231031,113300,122558840,3655,3655,3655,3655,0
|
|
20231031,113200,122558840,3655,3655,3655,3655,0
|
|
20231031,113100,122558840,3655,3645,3655,3645,4
|
|
20231031,113000,122544250,3645,3645,3645,3645,8
|
|
20231031,112900,122515090,3645,3645,3645,3645,3
|
|
20231031,112800,122504155,3640,3640,3640,3640,3
|
|
20231031,112700,122493235,3640,3650,3655,3640,1920
|
|
20231031,112600,115494100,3655,3650,3655,3650,4
|
|
20231031,112500,115479495,3655,3650,3655,3650,4
|
|
20231031,112400,115464890,3655,3650,3655,3650,9
|
|
20231031,112300,115432035,3655,3655,3655,3655,411
|
|
20231031,112200,113929830,3655,3655,3665,3655,123
|
|
20231031,112100,113480255,3660,3665,3665,3660,44
|
|
20231031,112000,113319200,3670,3655,3670,3655,129
|
|
20231031,111900,112847690,3655,3665,3665,3655,35
|
|
20231031,111800,112719555,3670,3670,3670,3670,0
|
|
20231031,111700,112719555,3670,3670,3670,3670,0
|
|
20231031,111600,112719555,3670,3670,3670,3670,0
|
|
20231031,111500,112719555,3670,3655,3670,3655,9
|
|
20231031,111400,112686645,3655,3660,3670,3655,51
|
|
20231031,111300,112499725,3665,3660,3665,3660,22
|
|
20231031,111200,112419110,3665,3655,3665,3655,129
|
|
20231031,111100,111947005,3660,3655,3660,3655,4
|
|
20231031,111000,111932380,3660,3655,3660,3655,4
|
|
20231031,110900,111917755,3660,3660,3660,3660,1
|
|
20231031,110800,111914095,3665,3665,3665,3665,0
|
|
20231031,110700,111914095,3665,3665,3665,3665,0
|
|
20231031,110600,111914095,3665,3665,3665,3665,0
|
|
20231031,110500,111914095,3665,3665,3665,3665,0
|
|
20231031,110400,111914095,3665,3650,3665,3650,21
|
|
20231031,110300,111837175,3650,3655,3665,3650,200
|
|
20231031,110200,111107040,3655,3655,3655,3655,200
|
|
20231031,110100,110376040,3665,3665,3665,3665,0
|
|
20231031,110000,110376040,3665,3665,3665,3665,3
|
|
20231031,105900,110365045,3670,3655,3670,3655,4
|
|
20231031,105800,110350410,3660,3660,3660,3660,20
|
|
20231031,105700,110277210,3660,3660,3665,3660,35
|
|
20231031,105600,110149095,3660,3660,3660,3660,1050
|
|
20231031,105500,106306095,3670,3660,3670,3660,4
|
|
20231031,105400,106291445,3665,3665,3665,3665,308
|
|
20231031,105300,105162625,3670,3670,3670,3670,109
|
|
20231031,105200,104762595,3680,3670,3680,3670,18
|
|
20231031,105100,104696455,3670,3665,3670,3665,326
|
|
20231031,105000,103500075,3670,3665,3670,3665,4
|
|
20231031,104900,103485410,3665,3665,3665,3665,3
|
|
20231031,104800,103474415,3670,3665,3670,3665,9
|
|
20231031,104700,103441425,3665,3665,3665,3665,3
|
|
20231031,104600,103430430,3670,3665,3670,3665,4
|
|
20231031,104500,103415765,3665,3660,3665,3660,105
|
|
20231031,104400,103030980,3665,3660,3665,3660,4
|
|
20231031,104300,103016335,3660,3660,3660,3660,3
|
|
20231031,104200,103005355,3665,3660,3665,3660,57
|
|
20231031,104100,102796730,3665,3660,3665,3660,5
|
|
20231031,104000,102778420,3660,3660,3660,3660,3
|
|
20231031,103900,102767440,3660,3660,3660,3660,6
|
|
20231031,103800,102745480,3665,3665,3665,3665,0
|
|
20231031,103700,102745480,3665,3650,3665,3650,4
|
|
20231031,103600,102730865,3645,3655,3655,3645,1035
|
|
20231031,103500,98953050,3655,3655,3655,3655,3
|
|
20231031,103400,98942085,3650,3650,3650,3650,3
|
|
20231031,103300,98931135,3650,3650,3650,3650,54
|
|
20231031,103200,98734035,3665,3665,3665,3665,9
|
|
20231031,103100,98701050,3670,3670,3670,3670,0
|
|
20231031,103000,98701050,3670,3670,3670,3670,0
|
|
20231031,102900,98701050,3670,3670,3670,3670,0
|
|
20231031,102800,98701050,3670,3670,3670,3670,0
|
|
20231031,102700,98701050,3670,3640,3670,3640,9
|
|
20231031,102600,98668260,3640,3650,3670,3640,944
|
|
20231031,102500,95230065,3650,3665,3665,3650,3294
|
|
20231031,102400,83197895,3665,3665,3665,3665,8
|
|
20231031,102300,83168575,3665,3665,3665,3665,14
|
|
20231031,102200,83117265,3670,3670,3670,3670,0
|
|
20231031,102100,83117265,3670,3660,3670,3660,9
|
|
20231031,102000,83084315,3665,3665,3665,3665,29
|
|
20231031,101900,82978030,3665,3660,3665,3660,27
|
|
20231031,101800,82879090,3660,3660,3660,3660,8
|
|
20231031,101700,82849810,3665,3665,3665,3665,152
|
|
20231031,101600,82292730,3665,3665,3665,3665,3
|
|
20231031,101500,82281735,3665,3665,3665,3665,8
|
|
20231031,101400,82252415,3670,3660,3670,3660,78
|
|
20231031,101300,81966555,3660,3660,3660,3660,1287
|
|
20231031,101200,77256135,3665,3665,3665,3665,245
|
|
20231031,101100,76358210,3670,3665,3670,3665,32
|
|
20231031,101000,76240925,3670,3665,3670,3665,4
|
|
20231031,100900,76226260,3670,3665,3670,3665,9
|
|
20231031,100800,76193270,3670,3665,3670,3665,4
|
|
20231031,100700,76178605,3665,3670,3670,3665,1070
|
|
20231031,100600,72256205,3675,3675,3675,3670,671
|
|
20231031,100500,69791025,3685,3675,3685,3675,4
|
|
20231031,100400,69776315,3680,3680,3680,3680,837
|
|
20231031,100300,66696155,3690,3690,3690,3690,0
|
|
20231031,100200,66696155,3690,3690,3690,3690,0
|
|
20231031,100100,66696155,3690,3690,3690,3690,0
|
|
20231031,100000,66696155,3690,3680,3690,3680,16
|
|
20231031,095900,66637230,3685,3685,3685,3685,1081
|
|
20231031,095800,62653745,3690,3685,3690,3685,4
|
|
20231031,095700,62639000,3690,3685,3690,3685,9
|
|
20231031,095600,62605830,3690,3690,3690,3690,1
|
|
20231031,095500,62602140,3695,3695,3695,3695,0
|
|
20231031,095400,62602140,3695,3680,3695,3675,237
|
|
20231031,095300,61731095,3680,3690,3690,3680,1871
|
|
20231031,095200,54833890,3700,3700,3700,3700,0
|
|
20231031,095100,54833890,3700,3700,3700,3700,0
|
|
20231031,095000,54833890,3700,3690,3700,3690,4
|
|
20231031,094900,54819120,3690,3690,3690,3690,13
|
|
20231031,094800,54771150,3705,3705,3705,3705,0
|
|
20231031,094700,54771150,3705,3690,3705,3690,9
|
|
20231031,094600,54737880,3695,3690,3695,3690,4
|
|
20231031,094500,54723115,3695,3690,3695,3690,9
|
|
20231031,094400,54689900,3690,3690,3690,3690,160
|
|
20231031,094300,54099500,3700,3700,3700,3700,2
|
|
20231031,094200,54092100,3705,3700,3705,3695,1845
|
|
20231031,094100,47269405,3705,3705,3705,3705,1
|
|
20231031,094000,47265700,3710,3705,3710,3705,302
|
|
20231031,093900,46146785,3710,3710,3720,3710,13
|
|
20231031,093800,46098545,3715,3725,3725,3715,130
|
|
20231031,093700,45614595,3740,3740,3740,3740,0
|
|
20231031,093600,45614595,3740,3740,3740,3740,0
|
|
20231031,093500,45614595,3740,3705,3740,3705,332
|
|
20231031,093400,44374760,3710,3705,3710,3705,7
|
|
20231031,093300,44348820,3710,3710,3710,3710,0
|
|
20231031,093200,44348820,3710,3700,3710,3700,584
|
|
20231031,093100,42187995,3700,3700,3700,3700,1
|
|
20231031,093000,42184295,3710,3700,3710,3700,254
|
|
20231031,092900,41243920,3700,3700,3700,3700,3
|
|
20231031,092800,41232820,3700,3705,3705,3700,18
|
|
20231031,092700,41166155,3705,3705,3705,3705,8
|
|
20231031,092600,41136515,3725,3700,3725,3700,5
|
|
20231031,092500,41117970,3705,3700,3705,3700,1053
|
|
20231031,092400,37216620,3705,3700,3705,3700,9
|
|
20231031,092300,37183315,3705,3715,3715,3705,1866
|
|
20231031,092200,30268965,3715,3710,3715,3710,37
|
|
20231031,092100,30131520,3740,3740,3740,3740,2
|
|
20231031,092000,30124040,3745,3720,3745,3720,160
|
|
20231031,091900,29528100,3735,3720,3735,3720,4
|
|
20231031,091800,29513205,3740,3735,3740,3730,359
|
|
20231031,091700,28173555,3750,3740,3750,3735,8
|
|
20231031,091600,28143615,3740,3755,3765,3735,39
|
|
20231031,091500,27997550,3765,3735,3765,3735,114
|
|
20231031,091400,27568865,3735,3735,3735,3735,1
|
|
20231031,091300,27565130,3765,3755,3765,3755,6
|
|
20231031,091200,27542580,3760,3760,3760,3760,1
|
|
20231031,091100,27538820,3765,3735,3765,3735,4
|
|
20231031,091000,27523850,3730,3730,3730,3730,3
|
|
20231031,090900,27512660,3735,3750,3750,3735,2744
|
|
20231031,090800,17256505,3780,3750,3780,3750,1855
|
|
20231031,090700,10245880,3780,3780,3780,3780,0
|
|
20231031,090600,10245880,3780,3775,3780,3775,43
|
|
20231031,090500,10083550,3780,3755,3780,3755,346
|
|
20231031,090400,8782585,3760,3755,3760,3755,5
|
|
20231031,090300,8763800,3760,3740,3760,3740,41
|
|
20231031,090200,8609820,3745,3745,3745,3745,3
|
|
20231031,090100,8598585,3750,3750,3750,3750,1411
|
|
20231031,090000,3307335,3745,3740,3745,3740,884
|