678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,201500,302625825,3610,3610,3610,3610,2535
|
|
20231031,201400,302625825,3610,3610,3610,3610,0
|
|
20231031,201300,302625825,3610,3610,3610,3610,0
|
|
20231031,201200,302625825,3610,3610,3610,3610,0
|
|
20231031,201100,302625825,3610,3610,3610,3610,0
|
|
20231031,201000,302625825,3610,3610,3610,3610,0
|
|
20231031,200900,302625825,3610,3610,3610,3610,0
|
|
20231031,200800,302625825,3610,3610,3610,3610,0
|
|
20231031,200700,302625825,3610,3610,3610,3610,0
|
|
20231031,200600,302625825,3610,3610,3610,3610,0
|
|
20231031,200500,302625825,3610,3610,3610,3610,0
|
|
20231031,200400,302625825,3610,3610,3610,3610,0
|
|
20231031,200300,302625825,3610,3610,3610,3610,0
|
|
20231031,200200,302625825,3610,3610,3610,3610,0
|
|
20231031,200100,302625825,3610,3610,3610,3610,0
|
|
20231031,200000,302625825,3610,3610,3610,3610,0
|
|
20231031,195900,302625825,3610,3610,3610,3610,0
|
|
20231031,195800,302625825,3610,3610,3610,3610,0
|
|
20231031,195700,302625825,3610,3610,3610,3610,0
|
|
20231031,195600,302625825,3610,3610,3610,3610,0
|
|
20231031,195500,302625825,3610,3610,3610,3610,0
|
|
20231031,195400,302625825,3610,3610,3610,3610,0
|
|
20231031,195300,302625825,3610,3610,3610,3610,0
|
|
20231031,195200,302625825,3610,3610,3610,3610,0
|
|
20231031,195100,302625825,3610,3610,3610,3610,0
|
|
20231031,195000,302625825,3610,3610,3610,3610,0
|
|
20231031,194900,302625825,3610,3610,3610,3610,0
|
|
20231031,194800,302625825,3610,3610,3610,3610,0
|
|
20231031,194700,302625825,3610,3610,3610,3610,0
|
|
20231031,194600,302625825,3610,3610,3610,3610,0
|
|
20231031,194500,302625825,3610,3610,3610,3610,2535
|
|
20231031,194400,302625825,3610,3610,3610,3610,0
|
|
20231031,194300,302625825,3610,3610,3610,3610,0
|
|
20231031,194200,302625825,3610,3610,3610,3610,0
|
|
20231031,194100,302625825,3610,3610,3610,3610,0
|
|
20231031,194000,302625825,3610,3610,3610,3610,0
|
|
20231031,193900,302625825,3610,3610,3610,3610,0
|
|
20231031,193800,302625825,3610,3610,3610,3610,0
|
|
20231031,193700,302625825,3610,3610,3610,3610,0
|
|
20231031,193600,302625825,3610,3610,3610,3610,0
|
|
20231031,193500,302625825,3610,3610,3610,3610,0
|
|
20231031,193400,302625825,3610,3610,3610,3610,0
|
|
20231031,193300,302625825,3610,3610,3610,3610,0
|
|
20231031,193200,302625825,3610,3610,3610,3610,0
|
|
20231031,193100,302625825,3610,3610,3610,3610,0
|
|
20231031,193000,302625825,3610,3610,3610,3610,0
|
|
20231031,192900,302625825,3610,3610,3610,3610,0
|
|
20231031,192800,302625825,3610,3610,3610,3610,0
|
|
20231031,192700,302625825,3610,3610,3610,3610,0
|
|
20231031,192600,302625825,3610,3610,3610,3610,0
|
|
20231031,192500,302625825,3610,3610,3610,3610,0
|
|
20231031,192400,302625825,3610,3610,3610,3610,0
|
|
20231031,192300,302625825,3610,3610,3610,3610,0
|
|
20231031,192200,302625825,3610,3610,3610,3610,0
|
|
20231031,192100,302625825,3610,3610,3610,3610,0
|
|
20231031,192000,302625825,3610,3610,3610,3610,0
|
|
20231031,191900,302625825,3610,3610,3610,3610,0
|
|
20231031,191800,302625825,3610,3610,3610,3610,0
|
|
20231031,191700,302625825,3610,3610,3610,3610,0
|
|
20231031,191600,302625825,3610,3610,3610,3610,0
|
|
20231031,191500,302625825,3610,3610,3610,3610,2535
|
|
20231031,191400,302625825,3610,3610,3610,3610,0
|
|
20231031,191300,302625825,3610,3610,3610,3610,0
|
|
20231031,191200,302625825,3610,3610,3610,3610,0
|
|
20231031,191100,302625825,3610,3610,3610,3610,0
|
|
20231031,191000,302625825,3610,3610,3610,3610,0
|
|
20231031,190900,302625825,3610,3610,3610,3610,0
|
|
20231031,190800,302625825,3610,3610,3610,3610,0
|
|
20231031,190700,302625825,3610,3610,3610,3610,0
|
|
20231031,190600,302625825,3610,3610,3610,3610,0
|
|
20231031,190500,302625825,3610,3610,3610,3610,0
|
|
20231031,190400,302625825,3610,3610,3610,3610,0
|
|
20231031,190300,302625825,3610,3610,3610,3610,0
|
|
20231031,190200,302625825,3610,3610,3610,3610,0
|
|
20231031,190100,302625825,3610,3610,3610,3610,0
|
|
20231031,190000,302625825,3610,3610,3610,3610,0
|
|
20231031,185900,302625825,3610,3610,3610,3610,0
|
|
20231031,185800,302625825,3610,3610,3610,3610,0
|
|
20231031,185700,302625825,3610,3610,3610,3610,0
|
|
20231031,185600,302625825,3610,3610,3610,3610,0
|
|
20231031,185500,302625825,3610,3610,3610,3610,0
|
|
20231031,185400,302625825,3610,3610,3610,3610,0
|
|
20231031,185300,302625825,3610,3610,3610,3610,0
|
|
20231031,185200,302625825,3610,3610,3610,3610,0
|
|
20231031,185100,302625825,3610,3610,3610,3610,0
|
|
20231031,185000,302625825,3610,3610,3610,3610,0
|
|
20231031,184900,302625825,3610,3610,3610,3610,0
|
|
20231031,184800,302625825,3610,3610,3610,3610,0
|
|
20231031,184700,302625825,3610,3610,3610,3610,0
|
|
20231031,184600,302625825,3610,3610,3610,3610,0
|
|
20231031,184500,302625825,3610,3610,3610,3610,2535
|
|
20231031,184400,302625825,3610,3610,3610,3610,0
|
|
20231031,184300,302625825,3610,3610,3610,3610,0
|
|
20231031,184200,302625825,3610,3610,3610,3610,0
|
|
20231031,184100,302625825,3610,3610,3610,3610,0
|
|
20231031,184000,302625825,3610,3610,3610,3610,0
|
|
20231031,183900,302625825,3610,3610,3610,3610,0
|
|
20231031,183800,302625825,3610,3610,3610,3610,0
|
|
20231031,183700,302625825,3610,3610,3610,3610,0
|
|
20231031,183600,302625825,3610,3610,3610,3610,0
|
|
20231031,183500,302625825,3610,3610,3610,3610,0
|
|
20231031,183400,302625825,3610,3610,3610,3610,0
|
|
20231031,183300,302625825,3610,3610,3610,3610,0
|
|
20231031,183200,302625825,3610,3610,3610,3610,0
|
|
20231031,183100,302625825,3610,3610,3610,3610,0
|
|
20231031,183000,302625825,3610,3610,3610,3610,0
|
|
20231031,182900,302625825,3610,3610,3610,3610,0
|
|
20231031,182800,302625825,3610,3610,3610,3610,0
|
|
20231031,182700,302625825,3610,3610,3610,3610,0
|
|
20231031,182600,302625825,3610,3610,3610,3610,0
|
|
20231031,182500,302625825,3610,3610,3610,3610,0
|
|
20231031,182400,302625825,3610,3610,3610,3610,0
|
|
20231031,182300,302625825,3610,3610,3610,3610,0
|
|
20231031,182200,302625825,3610,3610,3610,3610,0
|
|
20231031,182100,302625825,3610,3610,3610,3610,0
|
|
20231031,182000,302625825,3610,3610,3610,3610,0
|
|
20231031,181900,302625825,3610,3610,3610,3610,0
|
|
20231031,181800,302625825,3610,3610,3610,3610,0
|
|
20231031,181700,302625825,3610,3610,3610,3610,0
|
|
20231031,181600,302625825,3610,3610,3610,3610,0
|
|
20231031,181500,302625825,3610,3610,3610,3610,2535
|
|
20231031,181400,302625825,3610,3610,3610,3610,0
|
|
20231031,181300,302625825,3610,3610,3610,3610,0
|
|
20231031,181200,302625825,3610,3610,3610,3610,0
|
|
20231031,181100,302625825,3610,3610,3610,3610,0
|
|
20231031,181000,302625825,3610,3610,3610,3610,0
|
|
20231031,180900,302625825,3610,3610,3610,3610,0
|
|
20231031,180800,302625825,3610,3610,3610,3610,0
|
|
20231031,180700,302625825,3610,3610,3610,3610,0
|
|
20231031,180600,302625825,3610,3610,3610,3610,0
|
|
20231031,180500,302625825,3610,3610,3610,3610,0
|
|
20231031,180400,302625825,3610,3610,3610,3610,0
|
|
20231031,180300,302625825,3610,3610,3610,3610,0
|
|
20231031,180200,302625825,3610,3610,3610,3610,0
|
|
20231031,180100,302625825,3610,3610,3610,3610,0
|
|
20231031,180000,302625825,3610,3610,3610,3610,0
|
|
20231031,175900,302625825,3610,3610,3610,3610,0
|
|
20231031,175800,302625825,3610,3610,3610,3610,0
|
|
20231031,175700,302625825,3610,3610,3610,3610,0
|
|
20231031,175600,302625825,3610,3610,3610,3610,0
|
|
20231031,175500,302625825,3610,3610,3610,3610,0
|
|
20231031,175400,302625825,3610,3610,3610,3610,0
|
|
20231031,175300,302625825,3610,3610,3610,3610,0
|
|
20231031,175200,302625825,3610,3610,3610,3610,0
|
|
20231031,175100,302625825,3610,3610,3610,3610,0
|
|
20231031,175000,302625825,3610,3610,3610,3610,0
|
|
20231031,174900,302625825,3610,3610,3610,3610,0
|
|
20231031,174800,302625825,3610,3610,3610,3610,0
|
|
20231031,174700,302625825,3610,3610,3610,3610,0
|
|
20231031,174600,302625825,3610,3610,3610,3610,0
|
|
20231031,174500,302625825,3610,3610,3610,3610,2535
|
|
20231031,174400,302625825,3610,3610,3610,3610,0
|
|
20231031,174300,302625825,3610,3610,3610,3610,0
|
|
20231031,174200,302625825,3610,3610,3610,3610,0
|
|
20231031,174100,302625825,3610,3610,3610,3610,0
|
|
20231031,174000,302625825,3610,3610,3610,3610,0
|
|
20231031,173900,302625825,3610,3610,3610,3610,0
|
|
20231031,173800,302625825,3610,3610,3610,3610,0
|
|
20231031,173700,302625825,3610,3610,3610,3610,0
|
|
20231031,173600,302625825,3610,3610,3610,3610,0
|
|
20231031,173500,302625825,3610,3610,3610,3610,0
|
|
20231031,173400,302625825,3610,3610,3610,3610,0
|
|
20231031,173300,302625825,3610,3610,3610,3610,0
|
|
20231031,173200,302625825,3610,3610,3610,3610,0
|
|
20231031,173100,302625825,3610,3610,3610,3610,0
|
|
20231031,173000,302625825,3610,3610,3610,3610,0
|
|
20231031,172900,302625825,3610,3610,3610,3610,0
|
|
20231031,172800,302625825,3610,3610,3610,3610,0
|
|
20231031,172700,302625825,3610,3610,3610,3610,0
|
|
20231031,172600,302625825,3610,3610,3610,3610,0
|
|
20231031,172500,302625825,3610,3610,3610,3610,0
|
|
20231031,172400,302625825,3610,3610,3610,3610,0
|
|
20231031,172300,302625825,3610,3610,3610,3610,0
|
|
20231031,172200,302625825,3610,3610,3610,3610,0
|
|
20231031,172100,302625825,3610,3610,3610,3610,0
|
|
20231031,172000,302625825,3610,3610,3610,3610,0
|
|
20231031,171900,302625825,3610,3610,3610,3610,0
|
|
20231031,171800,302625825,3610,3610,3610,3610,0
|
|
20231031,171700,302625825,3610,3610,3610,3610,0
|
|
20231031,171600,302625825,3610,3610,3610,3610,0
|
|
20231031,171500,302625825,3610,3610,3610,3610,2535
|
|
20231031,171400,302625825,3610,3610,3610,3610,0
|
|
20231031,171300,302625825,3610,3610,3610,3610,0
|
|
20231031,171200,302625825,3610,3610,3610,3610,0
|
|
20231031,171100,302625825,3610,3610,3610,3610,0
|
|
20231031,171000,302625825,3610,3610,3610,3610,0
|
|
20231031,170900,302625825,3610,3610,3610,3610,0
|
|
20231031,170800,302625825,3610,3610,3610,3610,0
|
|
20231031,170700,302625825,3610,3610,3610,3610,0
|
|
20231031,170600,302625825,3610,3610,3610,3610,0
|
|
20231031,170500,302625825,3610,3610,3610,3610,0
|
|
20231031,170400,302625825,3610,3610,3610,3610,0
|
|
20231031,170300,302625825,3610,3610,3610,3610,0
|
|
20231031,170200,302625825,3610,3610,3610,3610,0
|
|
20231031,170100,302625825,3610,3610,3610,3610,0
|
|
20231031,170000,302625825,3610,3610,3610,3610,0
|
|
20231031,165900,302625825,3610,3610,3610,3610,0
|
|
20231031,165800,302625825,3610,3610,3610,3610,0
|
|
20231031,165700,302625825,3610,3610,3610,3610,0
|
|
20231031,165600,302625825,3610,3610,3610,3610,0
|
|
20231031,165500,302625825,3610,3610,3610,3610,0
|
|
20231031,165400,302625825,3610,3610,3610,3610,0
|
|
20231031,165300,302625825,3610,3610,3610,3610,0
|
|
20231031,165200,302625825,3610,3610,3610,3610,0
|
|
20231031,165100,302625825,3610,3610,3610,3610,0
|
|
20231031,165000,302625825,3610,3610,3610,3610,0
|
|
20231031,164900,302625825,3610,3610,3610,3610,0
|
|
20231031,164800,302625825,3610,3610,3610,3610,0
|
|
20231031,164700,302625825,3610,3610,3610,3610,0
|
|
20231031,164600,302625825,3610,3610,3610,3610,0
|
|
20231031,164500,302625825,3610,3610,3610,3610,2535
|
|
20231031,164400,302625825,3610,3610,3610,3610,0
|
|
20231031,164300,302625825,3610,3610,3610,3610,0
|
|
20231031,164200,302625825,3610,3610,3610,3610,0
|
|
20231031,164100,302625825,3610,3610,3610,3610,0
|
|
20231031,164000,302625825,3610,3610,3610,3610,0
|
|
20231031,163900,302625825,3610,3610,3610,3610,0
|
|
20231031,163800,302625825,3610,3610,3610,3610,0
|
|
20231031,163700,302625825,3610,3610,3610,3610,0
|
|
20231031,163600,302625825,3610,3610,3610,3610,0
|
|
20231031,163500,302625825,3610,3610,3610,3610,0
|
|
20231031,163400,302625825,3610,3610,3610,3610,0
|
|
20231031,163300,302625825,3610,3610,3610,3610,0
|
|
20231031,163200,302625825,3610,3610,3610,3610,0
|
|
20231031,163100,302625825,3610,3610,3610,3610,0
|
|
20231031,163000,302625825,3610,3610,3610,3610,0
|
|
20231031,162900,302625825,3610,3610,3610,3610,0
|
|
20231031,162800,302625825,3610,3610,3610,3610,0
|
|
20231031,162700,302625825,3610,3610,3610,3610,0
|
|
20231031,162600,302625825,3610,3610,3610,3610,0
|
|
20231031,162500,302625825,3610,3610,3610,3610,0
|
|
20231031,162400,302625825,3610,3610,3610,3610,0
|
|
20231031,162300,302625825,3610,3610,3610,3610,0
|
|
20231031,162200,302625825,3610,3610,3610,3610,0
|
|
20231031,162100,302625825,3610,3610,3610,3610,0
|
|
20231031,162000,302625825,3610,3610,3610,3610,0
|
|
20231031,161900,302625825,3610,3610,3610,3610,0
|
|
20231031,161800,302625825,3610,3610,3610,3610,0
|
|
20231031,161700,302625825,3610,3610,3610,3610,0
|
|
20231031,161600,302625825,3610,3610,3610,3610,0
|
|
20231031,161500,302625825,3610,3610,3610,3610,2535
|
|
20231031,161400,302625825,3610,3610,3610,3610,0
|
|
20231031,161300,302625825,3610,3610,3610,3610,0
|
|
20231031,161200,302625825,3610,3610,3610,3610,0
|
|
20231031,161100,302625825,3610,3610,3610,3610,0
|
|
20231031,161000,302625825,3610,3610,3610,3610,0
|
|
20231031,160900,302625825,3610,3610,3610,3610,0
|
|
20231031,160800,302625825,3610,3610,3610,3610,0
|
|
20231031,160700,302625825,3610,3610,3610,3610,0
|
|
20231031,160600,302625825,3610,3610,3610,3610,0
|
|
20231031,160500,302625825,3610,3610,3610,3610,0
|
|
20231031,160400,302625825,3610,3610,3610,3610,0
|
|
20231031,160300,302625825,3610,3610,3610,3610,0
|
|
20231031,160200,302625825,3610,3610,3610,3610,0
|
|
20231031,160100,302625825,3610,3610,3610,3610,0
|
|
20231031,160000,302625825,3610,3610,3610,3610,0
|
|
20231031,155900,302625825,3610,3610,3610,3610,0
|
|
20231031,155800,302625825,3610,3610,3610,3610,0
|
|
20231031,155700,302625825,3610,3610,3610,3610,0
|
|
20231031,155600,302625825,3610,3610,3610,3610,0
|
|
20231031,155500,302625825,3610,3610,3610,3610,0
|
|
20231031,155400,302625825,3610,3610,3610,3610,0
|
|
20231031,155300,302625825,3610,3610,3610,3610,0
|
|
20231031,155200,302625825,3610,3610,3610,3610,0
|
|
20231031,155100,302625825,3610,3610,3610,3610,0
|
|
20231031,155000,302625825,3610,3610,3610,3610,0
|
|
20231031,154900,302625825,3610,3610,3610,3610,0
|
|
20231031,154800,302625825,3610,3610,3610,3610,0
|
|
20231031,154700,302625825,3610,3610,3610,3610,0
|
|
20231031,154600,302625825,3610,3610,3610,3610,0
|
|
20231031,154500,302625825,3610,3610,3610,3610,2535
|
|
20231031,154400,302625825,3610,3610,3610,3610,0
|
|
20231031,154300,302625825,3610,3610,3610,3610,0
|
|
20231031,154200,302625825,3610,3610,3610,3610,0
|
|
20231031,154100,302625825,3610,3610,3610,3610,0
|
|
20231031,154000,302625825,3610,3610,3610,3610,0
|
|
20231031,153900,302625825,3610,3610,3610,3610,0
|
|
20231031,153800,302625825,3610,3610,3610,3610,0
|
|
20231031,153700,302625825,3610,3610,3610,3610,0
|
|
20231031,153600,302625825,3610,3610,3610,3610,0
|
|
20231031,153500,302625825,3610,3610,3610,3610,0
|
|
20231031,153400,302625825,3610,3610,3610,3610,0
|
|
20231031,153300,302625825,3610,3610,3610,3610,0
|
|
20231031,153200,302625825,3610,3610,3610,3610,0
|
|
20231031,153100,302625825,3610,3610,3610,3610,0
|
|
20231031,153000,302625825,3610,3610,3610,3610,2535
|
|
20231031,152900,293474475,3610,3610,3610,3610,0
|
|
20231031,152800,293474475,3610,3610,3610,3610,0
|
|
20231031,152700,293474475,3610,3610,3610,3610,0
|
|
20231031,152600,293474475,3610,3610,3610,3610,0
|
|
20231031,152500,293474475,3610,3610,3610,3610,0
|
|
20231031,152400,293474475,3610,3610,3610,3610,0
|
|
20231031,152300,293474475,3610,3610,3610,3610,0
|
|
20231031,152200,293474475,3610,3610,3610,3610,0
|
|
20231031,152100,293474475,3610,3610,3610,3610,0
|
|
20231031,152000,293474475,3610,3610,3610,3610,0
|
|
20231031,151900,293474475,3610,3610,3610,3610,3
|
|
20231031,151800,293463645,3610,3610,3610,3610,10
|
|
20231031,151700,293427545,3610,3600,3610,3600,11
|
|
20231031,151600,293387935,3610,3610,3610,3610,3
|
|
20231031,151500,293377105,3620,3620,3620,3620,0
|
|
20231031,151400,293377105,3620,3620,3620,3620,0
|
|
20231031,151300,293377105,3620,3620,3620,3620,111
|
|
20231031,151200,292975285,3630,3620,3630,3590,500
|
|
20231031,151100,291173195,3635,3630,3635,3630,518
|
|
20231031,151000,289290705,3625,3625,3625,3625,258
|
|
20231031,150900,288355455,3625,3625,3625,3625,128
|
|
20231031,150800,287891455,3620,3620,3620,3620,1
|
|
20231031,150700,287887835,3625,3625,3625,3625,0
|
|
20231031,150600,287887835,3625,3625,3625,3625,2
|
|
20231031,150500,287880585,3625,3615,3625,3615,243
|
|
20231031,150400,287000820,3615,3615,3615,3600,789
|
|
20231031,150300,284151705,3615,3615,3615,3615,2
|
|
20231031,150200,284144475,3590,3590,3590,3590,0
|
|
20231031,150100,284144475,3590,3600,3600,3590,700
|
|
20231031,150000,281628435,3595,3615,3615,3595,296
|
|
20231031,145900,280562595,3615,3610,3615,3610,358
|
|
20231031,145800,279268590,3620,3620,3620,3620,137
|
|
20231031,145700,278772650,3620,3615,3620,3615,193
|
|
20231031,145600,278074940,3610,3610,3610,3610,0
|
|
20231031,145500,278074940,3610,3610,3610,3610,2
|
|
20231031,145400,278067720,3610,3610,3610,3610,0
|
|
20231031,145300,278067720,3610,3610,3610,3610,0
|
|
20231031,145200,278067720,3610,3610,3610,3610,0
|
|
20231031,145100,278067720,3610,3615,3615,3610,70
|
|
20231031,145000,277814675,3615,3615,3615,3615,0
|
|
20231031,144900,277814675,3615,3615,3615,3615,1
|
|
20231031,144800,277811060,3610,3610,3610,3610,0
|
|
20231031,144700,277811060,3610,3610,3610,3610,123
|
|
20231031,144600,277367030,3610,3610,3610,3610,0
|
|
20231031,144500,277367030,3610,3610,3610,3610,0
|
|
20231031,144400,277367030,3610,3605,3610,3605,83
|
|
20231031,144300,277067550,3595,3595,3595,3595,0
|
|
20231031,144200,277067550,3595,3595,3595,3595,0
|
|
20231031,144100,277067550,3595,3595,3595,3595,54
|
|
20231031,144000,276873420,3595,3595,3595,3595,0
|
|
20231031,143900,276873420,3595,3595,3595,3595,553
|
|
20231031,143800,274885385,3605,3605,3605,3605,0
|
|
20231031,143700,274885385,3605,3605,3605,3605,0
|
|
20231031,143600,274885385,3605,3605,3605,3605,6
|
|
20231031,143500,274863755,3595,3595,3595,3595,0
|
|
20231031,143400,274863755,3595,3610,3610,3595,121
|
|
20231031,143300,274428745,3595,3595,3595,3595,845
|
|
20231031,143200,271390970,3595,3595,3595,3595,0
|
|
20231031,143100,271390970,3595,3595,3595,3595,0
|
|
20231031,143000,271390970,3595,3600,3600,3595,9
|
|
20231031,142900,271358585,3605,3605,3605,3605,0
|
|
20231031,142800,271358585,3605,3605,3605,3605,157
|
|
20231031,142700,270792600,3610,3610,3610,3610,12
|
|
20231031,142600,270749280,3605,3605,3605,3605,0
|
|
20231031,142500,270749280,3605,3605,3605,3605,0
|
|
20231031,142400,270749280,3605,3605,3605,3605,36
|
|
20231031,142300,270619500,3600,3600,3600,3600,0
|
|
20231031,142200,270619500,3600,3600,3600,3600,83
|
|
20231031,142100,270320700,3615,3615,3615,3615,0
|
|
20231031,142000,270320700,3615,3615,3615,3615,0
|
|
20231031,141900,270320700,3615,3615,3615,3615,0
|
|
20231031,141800,270320700,3615,3615,3615,3615,185
|
|
20231031,141700,269651925,3615,3615,3615,3615,5
|
|
20231031,141600,269633850,3615,3615,3615,3615,0
|
|
20231031,141500,269633850,3615,3615,3615,3615,483
|
|
20231031,141400,267887805,3620,3615,3620,3615,71
|
|
20231031,141300,267630965,3615,3610,3615,3610,68
|
|
20231031,141200,267385155,3595,3595,3595,3595,0
|
|
20231031,141100,267385155,3595,3595,3595,3595,0
|
|
20231031,141000,267385155,3595,3600,3600,3595,26
|
|
20231031,140900,267291620,3615,3615,3615,3615,0
|
|
20231031,140800,267291620,3615,3610,3615,3610,127
|
|
20231031,140700,266832565,3600,3600,3600,3600,0
|
|
20231031,140600,266832565,3600,3610,3610,3600,1722
|
|
20231031,140500,260632145,3610,3610,3610,3610,0
|
|
20231031,140400,260632145,3610,3610,3610,3610,16
|
|
20231031,140300,260574385,3610,3605,3610,3605,104
|
|
20231031,140200,260198985,3610,3610,3610,3610,0
|
|
20231031,140100,260198985,3610,3610,3610,3610,240
|
|
20231031,140000,259332585,3610,3610,3610,3610,1023
|
|
20231031,135900,255639555,3615,3615,3615,3615,0
|
|
20231031,135800,255639555,3615,3615,3615,3615,1
|
|
20231031,135700,255635940,3615,3615,3615,3615,0
|
|
20231031,135600,255635940,3615,3615,3615,3615,91
|
|
20231031,135500,255306975,3610,3610,3610,3610,0
|
|
20231031,135400,255306975,3610,3610,3610,3610,196
|
|
20231031,135300,254599415,3610,3620,3620,3610,716
|
|
20231031,135200,252014105,3610,3610,3610,3610,0
|
|
20231031,135100,252014105,3610,3610,3610,3610,1247
|
|
20231031,135000,247512435,3615,3615,3615,3615,0
|
|
20231031,134900,247512435,3615,3615,3615,3615,0
|
|
20231031,134800,247512435,3615,3615,3615,3615,260
|
|
20231031,134700,246572535,3620,3620,3620,3620,0
|
|
20231031,134600,246572535,3620,3620,3620,3620,13
|
|
20231031,134500,246525475,3620,3620,3620,3620,277
|
|
20231031,134400,245522735,3615,3615,3615,3615,113
|
|
20231031,134300,245114240,3615,3615,3615,3615,0
|
|
20231031,134200,245114240,3615,3615,3615,3615,14
|
|
20231031,134100,245063630,3605,3605,3605,3605,0
|
|
20231031,134000,245063630,3605,3605,3605,3605,0
|
|
20231031,133900,245063630,3605,3605,3605,3605,0
|
|
20231031,133800,245063630,3605,3605,3605,3605,0
|
|
20231031,133700,245063630,3605,3605,3605,3605,0
|
|
20231031,133600,245063630,3605,3605,3605,3605,0
|
|
20231031,133500,245063630,3605,3605,3605,3605,0
|
|
20231031,133400,245063630,3605,3610,3610,3605,100
|
|
20231031,133300,244703100,3615,3620,3620,3605,294
|
|
20231031,133200,243641240,3615,3615,3615,3615,0
|
|
20231031,133100,243641240,3615,3615,3615,3615,0
|
|
20231031,133000,243641240,3615,3615,3615,3615,0
|
|
20231031,132900,243641240,3615,3615,3615,3615,1
|
|
20231031,132800,243637625,3615,3615,3615,3615,0
|
|
20231031,132700,243637625,3615,3615,3615,3615,0
|
|
20231031,132600,243637625,3615,3615,3615,3615,0
|
|
20231031,132500,243637625,3615,3615,3615,3615,0
|
|
20231031,132400,243637625,3615,3615,3615,3615,155
|
|
20231031,132300,243077300,3615,3615,3615,3615,315
|
|
20231031,132200,241938575,3620,3620,3620,3620,0
|
|
20231031,132100,241938575,3620,3620,3620,3620,338
|
|
20231031,132000,240715015,3620,3620,3620,3620,0
|
|
20231031,131900,240715015,3620,3620,3620,3620,0
|
|
20231031,131800,240715015,3620,3620,3620,3620,0
|
|
20231031,131700,240715015,3620,3620,3620,3620,273
|
|
20231031,131600,239726755,3620,3620,3620,3620,15
|
|
20231031,131500,239672455,3620,3620,3620,3620,353
|
|
20231031,131400,238394595,3620,3620,3620,3620,0
|
|
20231031,131300,238394595,3620,3620,3620,3620,7
|
|
20231031,131200,238369255,3635,3635,3635,3635,336
|
|
20231031,131100,237147895,3635,3635,3635,3635,0
|
|
20231031,131000,237147895,3635,3640,3640,3635,16
|
|
20231031,130900,237089730,3625,3625,3625,3625,0
|
|
20231031,130800,237089730,3625,3625,3625,3625,0
|
|
20231031,130700,237089730,3625,3625,3625,3625,0
|
|
20231031,130600,237089730,3625,3625,3625,3625,12
|
|
20231031,130500,237046230,3625,3620,3625,3620,90
|
|
20231031,130400,236720355,3620,3620,3620,3620,15
|
|
20231031,130300,236666055,3620,3620,3620,3620,0
|
|
20231031,130200,236666055,3620,3620,3620,3620,69
|
|
20231031,130100,236416275,3620,3620,3620,3620,0
|
|
20231031,130000,236416275,3620,3615,3620,3615,137
|
|
20231031,125900,235920340,3605,3605,3605,3605,0
|
|
20231031,125800,235920340,3605,3610,3610,3605,2000
|
|
20231031,125700,228705735,3615,3615,3615,3615,0
|
|
20231031,125600,228705735,3615,3615,3615,3615,31
|
|
20231031,125500,228593670,3610,3610,3610,3610,0
|
|
20231031,125400,228593670,3610,3610,3610,3610,20
|
|
20231031,125300,228521470,3610,3610,3610,3610,0
|
|
20231031,125200,228521470,3610,3610,3610,3610,0
|
|
20231031,125100,228521470,3610,3610,3610,3610,12
|
|
20231031,125000,228478150,3610,3610,3610,3610,0
|
|
20231031,124900,228478150,3610,3610,3610,3610,10
|
|
20231031,124800,228442050,3610,3620,3620,3610,1371
|
|
20231031,124700,223487560,3620,3620,3620,3620,53
|
|
20231031,124600,223295700,3620,3620,3620,3620,2
|
|
20231031,124500,223288460,3620,3620,3620,3620,0
|
|
20231031,124400,223288460,3620,3620,3620,3620,0
|
|
20231031,124300,223288460,3620,3620,3620,3620,15
|
|
20231031,124200,223234160,3620,3620,3620,3620,0
|
|
20231031,124100,223234160,3620,3620,3620,3620,10
|
|
20231031,124000,223197960,3630,3630,3630,3630,0
|
|
20231031,123900,223197960,3630,3630,3630,3630,130
|
|
20231031,123800,222726060,3630,3630,3630,3630,0
|
|
20231031,123700,222726060,3630,3630,3630,3630,20
|
|
20231031,123600,222653460,3615,3615,3615,3615,0
|
|
20231031,123500,222653460,3615,3615,3615,3615,0
|
|
20231031,123400,222653460,3615,3630,3630,3615,194
|
|
20231031,123300,221950330,3635,3635,3635,3635,0
|
|
20231031,123200,221950330,3635,3635,3635,3635,90
|
|
20231031,123100,221623180,3640,3640,3640,3640,0
|
|
20231031,123000,221623180,3640,3640,3640,3640,0
|
|
20231031,122900,221623180,3640,3640,3640,3640,54
|
|
20231031,122800,221426620,3645,3645,3645,3645,0
|
|
20231031,122700,221426620,3645,3615,3645,3615,554
|
|
20231031,122600,219419680,3615,3615,3615,3615,37
|
|
20231031,122500,219285925,3615,3615,3615,3615,89
|
|
20231031,122400,218964190,3620,3620,3620,3620,1
|
|
20231031,122300,218960570,3620,3620,3620,3620,2
|
|
20231031,122200,218953330,3610,3610,3610,3610,0
|
|
20231031,122100,218953330,3610,3610,3610,3610,0
|
|
20231031,122000,218953330,3610,3610,3610,3610,0
|
|
20231031,121900,218953330,3610,3610,3610,3610,0
|
|
20231031,121800,218953330,3610,3610,3610,3610,73
|
|
20231031,121700,218689800,3615,3620,3620,3615,4114
|
|
20231031,121600,203800735,3625,3625,3625,3625,0
|
|
20231031,121500,203800735,3625,3625,3625,3625,195
|
|
20231031,121400,203093860,3625,3625,3625,3625,87
|
|
20231031,121300,202778485,3625,3625,3625,3625,0
|
|
20231031,121200,202778485,3625,3625,3625,3625,899
|
|
20231031,121100,199519610,3635,3635,3635,3635,68
|
|
20231031,121000,199272430,3630,3630,3630,3630,0
|
|
20231031,120900,199272430,3630,3630,3635,3630,320
|
|
20231031,120800,198110825,3630,3630,3630,3630,10
|
|
20231031,120700,198074525,3630,3630,3630,3630,1
|
|
20231031,120600,198070895,3635,3635,3635,3635,0
|
|
20231031,120500,198070895,3635,3635,3635,3635,0
|
|
20231031,120400,198070895,3635,3635,3635,3635,0
|
|
20231031,120300,198070895,3635,3635,3635,3635,21
|
|
20231031,120200,197994560,3635,3635,3635,3635,6
|
|
20231031,120100,197972750,3635,3635,3635,3635,0
|
|
20231031,120000,197972750,3635,3635,3635,3635,0
|
|
20231031,115900,197972750,3635,3635,3635,3635,0
|
|
20231031,115800,197972750,3635,3635,3635,3635,0
|
|
20231031,115700,197972750,3635,3635,3635,3635,0
|
|
20231031,115600,197972750,3635,3635,3635,3635,51
|
|
20231031,115500,197787365,3635,3635,3635,3635,0
|
|
20231031,115400,197787365,3635,3635,3635,3635,0
|
|
20231031,115300,197787365,3635,3635,3635,3635,0
|
|
20231031,115200,197787365,3635,3635,3635,3635,0
|
|
20231031,115100,197787365,3635,3635,3635,3635,10
|
|
20231031,115000,197751015,3625,3625,3625,3625,0
|
|
20231031,114900,197751015,3625,3625,3625,3625,1
|
|
20231031,114800,197747390,3625,3625,3625,3625,0
|
|
20231031,114700,197747390,3625,3625,3625,3625,0
|
|
20231031,114600,197747390,3625,3625,3625,3625,10
|
|
20231031,114500,197711140,3630,3630,3630,3630,0
|
|
20231031,114400,197711140,3630,3630,3630,3630,49
|
|
20231031,114300,197533270,3630,3630,3630,3630,0
|
|
20231031,114200,197533270,3630,3630,3630,3630,138
|
|
20231031,114100,197032330,3640,3640,3640,3640,0
|
|
20231031,114000,197032330,3640,3640,3640,3640,0
|
|
20231031,113900,197032330,3640,3640,3640,3640,0
|
|
20231031,113800,197032330,3640,3640,3640,3640,0
|
|
20231031,113700,197032330,3640,3620,3640,3620,29
|
|
20231031,113600,196927310,3620,3620,3620,3620,0
|
|
20231031,113500,196927310,3620,3620,3620,3620,0
|
|
20231031,113400,196927310,3620,3625,3625,3620,400
|
|
20231031,113300,195478585,3620,3620,3620,3620,0
|
|
20231031,113200,195478585,3620,3620,3620,3620,500
|
|
20231031,113100,193668585,3620,3620,3620,3620,500
|
|
20231031,113000,191858585,3635,3635,3635,3635,0
|
|
20231031,112900,191858585,3635,3635,3635,3635,0
|
|
20231031,112800,191858585,3635,3635,3635,3635,276
|
|
20231031,112700,190855325,3640,3640,3640,3640,0
|
|
20231031,112600,190855325,3640,3640,3640,3640,0
|
|
20231031,112500,190855325,3640,3640,3640,3640,0
|
|
20231031,112400,190855325,3640,3640,3640,3640,0
|
|
20231031,112300,190855325,3640,3620,3640,3620,837
|
|
20231031,112200,187822645,3625,3630,3630,3625,633
|
|
20231031,112100,185525280,3645,3645,3645,3645,0
|
|
20231031,112000,185525280,3645,3645,3645,3645,35
|
|
20231031,111900,185397705,3635,3630,3635,3630,40
|
|
20231031,111800,185252355,3630,3630,3630,3630,0
|
|
20231031,111700,185252355,3630,3630,3630,3630,0
|
|
20231031,111600,185252355,3630,3630,3630,3630,470
|
|
20231031,111500,183546255,3645,3645,3645,3645,0
|
|
20231031,111400,183546255,3645,3645,3645,3645,0
|
|
20231031,111300,183546255,3645,3645,3645,3645,38
|
|
20231031,111200,183407745,3645,3630,3645,3630,101
|
|
20231031,111100,183041100,3630,3635,3635,3630,30
|
|
20231031,111000,182932150,3645,3645,3645,3645,134
|
|
20231031,110900,182443720,3630,3630,3630,3630,0
|
|
20231031,110800,182443720,3630,3630,3630,3630,0
|
|
20231031,110700,182443720,3630,3630,3630,3630,0
|
|
20231031,110600,182443720,3630,3630,3630,3630,0
|
|
20231031,110500,182443720,3630,3630,3630,3630,0
|
|
20231031,110400,182443720,3630,3630,3630,3630,0
|
|
20231031,110300,182443720,3630,3630,3630,3630,1
|
|
20231031,110200,182440090,3630,3630,3630,3630,919
|
|
20231031,110100,179104120,3645,3640,3645,3640,100
|
|
20231031,110000,178739710,3630,3640,3640,3630,103
|
|
20231031,105900,178364820,3640,3635,3640,3635,20
|
|
20231031,105800,178292050,3635,3635,3635,3635,64
|
|
20231031,105700,178059410,3635,3635,3635,3635,0
|
|
20231031,105600,178059410,3635,3635,3635,3635,0
|
|
20231031,105500,178059410,3635,3635,3635,3635,27
|
|
20231031,105400,177961265,3635,3635,3635,3635,0
|
|
20231031,105300,177961265,3635,3635,3635,3635,0
|
|
20231031,105200,177961265,3635,3635,3635,3635,32
|
|
20231031,105100,177844945,3630,3630,3630,3630,1
|
|
20231031,105000,177841315,3635,3635,3635,3635,0
|
|
20231031,104900,177841315,3635,3635,3635,3635,52
|
|
20231031,104800,177652295,3635,3635,3635,3635,7
|
|
20231031,104700,177626850,3635,3635,3635,3635,0
|
|
20231031,104600,177626850,3635,3635,3635,3635,0
|
|
20231031,104500,177626850,3635,3635,3635,3635,0
|
|
20231031,104400,177626850,3635,3635,3635,3635,0
|
|
20231031,104300,177626850,3635,3635,3635,3630,332
|
|
20231031,104200,176420080,3630,3630,3630,3630,0
|
|
20231031,104100,176420080,3630,3630,3630,3630,145
|
|
20231031,104000,175893730,3635,3635,3635,3635,10
|
|
20231031,103900,175857380,3630,3630,3630,3630,0
|
|
20231031,103800,175857380,3630,3625,3630,3625,62
|
|
20231031,103700,175632430,3620,3620,3620,3620,0
|
|
20231031,103600,175632430,3620,3620,3620,3620,0
|
|
20231031,103500,175632430,3620,3625,3625,3620,20
|
|
20231031,103400,175560015,3630,3630,3630,3630,0
|
|
20231031,103300,175560015,3630,3630,3630,3630,27
|
|
20231031,103200,175462005,3620,3620,3620,3620,77
|
|
20231031,103100,175183265,3620,3620,3620,3620,0
|
|
20231031,103000,175183265,3620,3620,3620,3620,0
|
|
20231031,102900,175183265,3620,3625,3625,3620,500
|
|
20231031,102800,173372220,3625,3625,3625,3625,80
|
|
20231031,102700,173082220,3625,3625,3625,3625,0
|
|
20231031,102600,173082220,3625,3625,3625,3625,0
|
|
20231031,102500,173082220,3625,3625,3625,3625,0
|
|
20231031,102400,173082220,3625,3625,3625,3625,0
|
|
20231031,102300,173082220,3625,3625,3625,3625,373
|
|
20231031,102200,171730095,3620,3625,3625,3620,335
|
|
20231031,102100,170515795,3625,3625,3625,3625,0
|
|
20231031,102000,170515795,3625,3625,3625,3625,10
|
|
20231031,101900,170479545,3620,3620,3620,3620,0
|
|
20231031,101800,170479545,3620,3620,3620,3620,0
|
|
20231031,101700,170479545,3620,3620,3620,3620,0
|
|
20231031,101600,170479545,3620,3620,3620,3620,0
|
|
20231031,101500,170479545,3620,3620,3620,3620,0
|
|
20231031,101400,170479545,3620,3620,3620,3620,0
|
|
20231031,101300,170479545,3620,3620,3620,3620,0
|
|
20231031,101200,170479545,3620,3620,3620,3620,0
|
|
20231031,101100,170479545,3620,3620,3620,3620,0
|
|
20231031,101000,170479545,3620,3620,3620,3620,129
|
|
20231031,100900,170012565,3620,3620,3620,3620,49
|
|
20231031,100800,169835185,3615,3615,3615,3615,0
|
|
20231031,100700,169835185,3615,3615,3615,3615,0
|
|
20231031,100600,169835185,3615,3615,3615,3615,0
|
|
20231031,100500,169835185,3615,3615,3615,3615,0
|
|
20231031,100400,169835185,3615,3615,3615,3615,23
|
|
20231031,100300,169752040,3620,3620,3620,3620,0
|
|
20231031,100200,169752040,3620,3620,3620,3620,312
|
|
20231031,100100,168622600,3610,3610,3610,3610,0
|
|
20231031,100000,168622600,3610,3610,3610,3610,0
|
|
20231031,095900,168622600,3610,3610,3620,3610,409
|
|
20231031,095800,167146100,3605,3605,3605,3605,0
|
|
20231031,095700,167146100,3605,3605,3605,3605,0
|
|
20231031,095600,167146100,3605,3605,3605,3605,12
|
|
20231031,095500,167102840,3605,3605,3605,3605,0
|
|
20231031,095400,167102840,3605,3615,3615,3605,667
|
|
20231031,095300,164695485,3620,3620,3620,3620,182
|
|
20231031,095200,164036645,3625,3625,3625,3625,134
|
|
20231031,095100,163550895,3625,3625,3625,3625,225
|
|
20231031,095000,162735270,3625,3625,3625,3625,128
|
|
20231031,094900,162271270,3625,3620,3625,3615,521
|
|
20231031,094800,160386860,3625,3625,3625,3625,0
|
|
20231031,094700,160386860,3625,3630,3630,3625,88
|
|
20231031,094600,160067650,3630,3630,3630,3630,0
|
|
20231031,094500,160067650,3630,3630,3630,3630,0
|
|
20231031,094400,160067650,3630,3630,3630,3630,22
|
|
20231031,094300,159987790,3650,3650,3650,3650,0
|
|
20231031,094200,159987790,3650,3650,3650,3650,0
|
|
20231031,094100,159987790,3650,3650,3650,3650,0
|
|
20231031,094000,159987790,3650,3645,3650,3635,2235
|
|
20231031,093900,151844010,3655,3655,3655,3655,9
|
|
20231031,093800,151811115,3655,3655,3655,3655,0
|
|
20231031,093700,151811115,3655,3655,3655,3655,200
|
|
20231031,093600,151080115,3655,3655,3655,3655,0
|
|
20231031,093500,151080115,3655,3650,3655,3650,864
|
|
20231031,093400,147926505,3655,3650,3655,3650,86
|
|
20231031,093300,147612515,3650,3650,3650,3650,50
|
|
20231031,093200,147430015,3645,3645,3645,3645,54
|
|
20231031,093100,147233185,3640,3640,3640,3640,142
|
|
20231031,093000,146716305,3635,3635,3635,3635,7
|
|
20231031,092900,146690860,3635,3625,3635,3625,2104
|
|
20231031,092800,139042870,3630,3630,3630,3630,54
|
|
20231031,092700,138846850,3630,3620,3635,3620,193
|
|
20231031,092600,138146305,3605,3610,3610,3605,1500
|
|
20231031,092500,132738705,3610,3630,3630,3610,1004
|
|
20231031,092400,129108185,3620,3620,3620,3620,138
|
|
20231031,092300,128608625,3635,3620,3635,3620,475
|
|
20231031,092200,126889110,3625,3640,3640,3625,1052
|
|
20231031,092100,123074935,3630,3635,3635,3630,96
|
|
20231031,092000,122726390,3635,3660,3660,3635,1400
|
|
20231031,091900,117610735,3670,3670,3670,3670,81
|
|
20231031,091800,117313465,3670,3670,3670,3660,167
|
|
20231031,091700,116702215,3680,3660,3680,3660,603
|
|
20231031,091600,114495175,3660,3680,3695,3660,12476
|
|
20231031,091500,68469960,3680,3680,3680,3680,2811
|
|
20231031,091400,58125480,3685,3700,3700,3685,3085
|
|
20231031,091300,46756550,3695,3700,3700,3695,79
|
|
20231031,091200,46464525,3685,3690,3705,3685,2631
|
|
20231031,091100,36743005,3690,3680,3690,3680,440
|
|
20231031,091000,35122220,3665,3665,3680,3665,239
|
|
20231031,090900,34242925,3680,3670,3680,3670,100
|
|
20231031,090800,33875515,3680,3670,3680,3670,272
|
|
20231031,090700,32875350,3660,3660,3660,3655,725
|
|
20231031,090600,30223155,3665,3665,3665,3655,137
|
|
20231031,090500,29721250,3665,3665,3665,3665,1
|
|
20231031,090400,29717585,3650,3650,3650,3650,1
|
|
20231031,090300,29713935,3650,3650,3650,3650,1
|
|
20231031,090200,29710285,3650,3665,3665,3640,82
|
|
20231031,090100,29410040,3665,3635,3665,3635,5865
|
|
20231031,090000,8031435,3635,3645,3645,3635,1984
|