591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,184800,606604960,8330,8330,8330,8330,2478
|
|
20241031,184700,606604960,8330,8330,8330,8330,0
|
|
20241031,184600,606604960,8330,8330,8330,8330,0
|
|
20241031,184500,606604960,8330,8330,8330,8330,0
|
|
20241031,184400,606604960,8330,8330,8330,8330,0
|
|
20241031,184300,606604960,8330,8330,8330,8330,0
|
|
20241031,184200,606604960,8330,8330,8330,8330,0
|
|
20241031,184100,606604960,8330,8330,8330,8330,0
|
|
20241031,184000,606604960,8330,8330,8330,8330,0
|
|
20241031,183900,606604960,8330,8330,8330,8330,0
|
|
20241031,183800,606604960,8330,8330,8330,8330,0
|
|
20241031,183700,606604960,8330,8330,8330,8330,0
|
|
20241031,183600,606604960,8330,8330,8330,8330,0
|
|
20241031,183500,606604960,8330,8330,8330,8330,0
|
|
20241031,183400,606604960,8330,8330,8330,8330,0
|
|
20241031,183300,606604960,8330,8330,8330,8330,0
|
|
20241031,183200,606604960,8330,8330,8330,8330,0
|
|
20241031,183100,606604960,8330,8330,8330,8330,0
|
|
20241031,183000,606604960,8330,8330,8330,8330,0
|
|
20241031,182900,606604960,8330,8330,8330,8330,0
|
|
20241031,182800,606604960,8330,8330,8330,8330,0
|
|
20241031,182700,606604960,8330,8330,8330,8330,0
|
|
20241031,182600,606604960,8330,8330,8330,8330,0
|
|
20241031,182500,606604960,8330,8330,8330,8330,0
|
|
20241031,182400,606604960,8330,8330,8330,8330,0
|
|
20241031,182300,606604960,8330,8330,8330,8330,0
|
|
20241031,182200,606604960,8330,8330,8330,8330,0
|
|
20241031,182100,606604960,8330,8330,8330,8330,0
|
|
20241031,182000,606604960,8330,8330,8330,8330,0
|
|
20241031,181900,606604960,8330,8330,8330,8330,0
|
|
20241031,181800,606604960,8330,8330,8330,8330,2478
|
|
20241031,181700,606604960,8330,8330,8330,8330,0
|
|
20241031,181600,606604960,8330,8330,8330,8330,0
|
|
20241031,181500,606604960,8330,8330,8330,8330,0
|
|
20241031,181400,606604960,8330,8330,8330,8330,0
|
|
20241031,181300,606604960,8330,8330,8330,8330,0
|
|
20241031,181200,606604960,8330,8330,8330,8330,0
|
|
20241031,181100,606604960,8330,8330,8330,8330,0
|
|
20241031,181000,606604960,8330,8330,8330,8330,0
|
|
20241031,180900,606604960,8330,8330,8330,8330,0
|
|
20241031,180800,606604960,8330,8330,8330,8330,0
|
|
20241031,180700,606604960,8330,8330,8330,8330,0
|
|
20241031,180600,606604960,8330,8330,8330,8330,0
|
|
20241031,180500,606604960,8330,8330,8330,8330,0
|
|
20241031,180400,606604960,8330,8330,8330,8330,0
|
|
20241031,180300,606604960,8330,8330,8330,8330,0
|
|
20241031,180200,606604960,8330,8330,8330,8330,0
|
|
20241031,180100,606604960,8330,8330,8330,8330,0
|
|
20241031,180000,606604960,8330,8330,8330,8330,0
|
|
20241031,175900,606604960,8330,8330,8330,8330,0
|
|
20241031,175800,606604960,8330,8330,8330,8330,0
|
|
20241031,175700,606604960,8330,8330,8330,8330,0
|
|
20241031,175600,606604960,8330,8330,8330,8330,0
|
|
20241031,175500,606604960,8330,8330,8330,8330,0
|
|
20241031,175400,606604960,8330,8330,8330,8330,0
|
|
20241031,175300,606604960,8330,8330,8330,8330,0
|
|
20241031,175200,606604960,8330,8330,8330,8330,0
|
|
20241031,175100,606604960,8330,8330,8330,8330,0
|
|
20241031,175000,606604960,8330,8330,8330,8330,0
|
|
20241031,174900,606604960,8330,8330,8330,8330,0
|
|
20241031,174800,606604960,8330,8330,8330,8330,2478
|
|
20241031,174700,606604960,8330,8330,8330,8330,0
|
|
20241031,174600,606604960,8330,8330,8330,8330,0
|
|
20241031,174500,606604960,8330,8330,8330,8330,0
|
|
20241031,174400,606604960,8330,8330,8330,8330,0
|
|
20241031,174300,606604960,8330,8330,8330,8330,0
|
|
20241031,174200,606604960,8330,8330,8330,8330,0
|
|
20241031,174100,606604960,8330,8330,8330,8330,0
|
|
20241031,174000,606604960,8330,8330,8330,8330,0
|
|
20241031,173900,606604960,8330,8330,8330,8330,0
|
|
20241031,173800,606604960,8330,8330,8330,8330,0
|
|
20241031,173700,606604960,8330,8330,8330,8330,0
|
|
20241031,173600,606604960,8330,8330,8330,8330,0
|
|
20241031,173500,606604960,8330,8330,8330,8330,0
|
|
20241031,173400,606604960,8330,8330,8330,8330,0
|
|
20241031,173300,606604960,8330,8330,8330,8330,0
|
|
20241031,173200,606604960,8330,8330,8330,8330,0
|
|
20241031,173100,606604960,8330,8330,8330,8330,0
|
|
20241031,173000,606604960,8330,8330,8330,8330,0
|
|
20241031,172900,606604960,8330,8330,8330,8330,0
|
|
20241031,172800,606604960,8330,8330,8330,8330,0
|
|
20241031,172700,606604960,8330,8330,8330,8330,0
|
|
20241031,172600,606604960,8330,8330,8330,8330,0
|
|
20241031,172500,606604960,8330,8330,8330,8330,0
|
|
20241031,172400,606604960,8330,8330,8330,8330,0
|
|
20241031,172300,606604960,8330,8330,8330,8330,0
|
|
20241031,172200,606604960,8330,8330,8330,8330,0
|
|
20241031,172100,606604960,8330,8330,8330,8330,0
|
|
20241031,172000,606604960,8330,8330,8330,8330,0
|
|
20241031,171900,606604960,8330,8330,8330,8330,0
|
|
20241031,171800,606604960,8330,8330,8330,8330,2478
|
|
20241031,171700,606604960,8330,8330,8330,8330,0
|
|
20241031,171600,606604960,8330,8330,8330,8330,0
|
|
20241031,171500,606604960,8330,8330,8330,8330,0
|
|
20241031,171400,606604960,8330,8330,8330,8330,0
|
|
20241031,171300,606604960,8330,8330,8330,8330,0
|
|
20241031,171200,606604960,8330,8330,8330,8330,0
|
|
20241031,171100,606604960,8330,8330,8330,8330,0
|
|
20241031,171000,606604960,8330,8330,8330,8330,0
|
|
20241031,170900,606604960,8330,8330,8330,8330,0
|
|
20241031,170800,606604960,8330,8330,8330,8330,0
|
|
20241031,170700,606604960,8330,8330,8330,8330,0
|
|
20241031,170600,606604960,8330,8330,8330,8330,0
|
|
20241031,170500,606604960,8330,8330,8330,8330,0
|
|
20241031,170400,606604960,8330,8330,8330,8330,0
|
|
20241031,170300,606604960,8330,8330,8330,8330,0
|
|
20241031,170200,606604960,8330,8330,8330,8330,0
|
|
20241031,170100,606604960,8330,8330,8330,8330,0
|
|
20241031,170000,606604960,8330,8330,8330,8330,0
|
|
20241031,165900,606604960,8330,8330,8330,8330,0
|
|
20241031,165800,606604960,8330,8330,8330,8330,0
|
|
20241031,165700,606604960,8330,8330,8330,8330,0
|
|
20241031,165600,606604960,8330,8330,8330,8330,0
|
|
20241031,165500,606604960,8330,8330,8330,8330,0
|
|
20241031,165400,606604960,8330,8330,8330,8330,0
|
|
20241031,165300,606604960,8330,8330,8330,8330,0
|
|
20241031,165200,606604960,8330,8330,8330,8330,0
|
|
20241031,165100,606604960,8330,8330,8330,8330,0
|
|
20241031,165000,606604960,8330,8330,8330,8330,0
|
|
20241031,164900,606604960,8330,8330,8330,8330,0
|
|
20241031,164800,606604960,8330,8330,8330,8330,2478
|
|
20241031,164700,606604960,8330,8330,8330,8330,0
|
|
20241031,164600,606604960,8330,8330,8330,8330,0
|
|
20241031,164500,606604960,8330,8330,8330,8330,0
|
|
20241031,164400,606604960,8330,8330,8330,8330,0
|
|
20241031,164300,606604960,8330,8330,8330,8330,0
|
|
20241031,164200,606604960,8330,8330,8330,8330,0
|
|
20241031,164100,606604960,8330,8330,8330,8330,0
|
|
20241031,164000,606604960,8330,8330,8330,8330,0
|
|
20241031,163900,606604960,8330,8330,8330,8330,0
|
|
20241031,163800,606604960,8330,8330,8330,8330,0
|
|
20241031,163700,606604960,8330,8330,8330,8330,0
|
|
20241031,163600,606604960,8330,8330,8330,8330,0
|
|
20241031,163500,606604960,8330,8330,8330,8330,0
|
|
20241031,163400,606604960,8330,8330,8330,8330,0
|
|
20241031,163300,606604960,8330,8330,8330,8330,0
|
|
20241031,163200,606604960,8330,8330,8330,8330,0
|
|
20241031,163100,606604960,8330,8330,8330,8330,0
|
|
20241031,163000,606604960,8330,8330,8330,8330,0
|
|
20241031,162900,606604960,8330,8330,8330,8330,0
|
|
20241031,162800,606604960,8330,8330,8330,8330,0
|
|
20241031,162700,606604960,8330,8330,8330,8330,0
|
|
20241031,162600,606604960,8330,8330,8330,8330,0
|
|
20241031,162500,606604960,8330,8330,8330,8330,0
|
|
20241031,162400,606604960,8330,8330,8330,8330,0
|
|
20241031,162300,606604960,8330,8330,8330,8330,0
|
|
20241031,162200,606604960,8330,8330,8330,8330,0
|
|
20241031,162100,606604960,8330,8330,8330,8330,0
|
|
20241031,162000,606604960,8330,8330,8330,8330,0
|
|
20241031,161900,606604960,8330,8330,8330,8330,0
|
|
20241031,161800,606604960,8330,8330,8330,8330,2478
|
|
20241031,161700,606604960,8330,8330,8330,8330,0
|
|
20241031,161600,606604960,8330,8330,8330,8330,0
|
|
20241031,161500,606604960,8330,8330,8330,8330,0
|
|
20241031,161400,606604960,8330,8330,8330,8330,0
|
|
20241031,161300,606604960,8330,8330,8330,8330,0
|
|
20241031,161200,606604960,8330,8330,8330,8330,0
|
|
20241031,161100,606604960,8330,8330,8330,8330,0
|
|
20241031,161000,606604960,8330,8330,8330,8330,0
|
|
20241031,160900,606604960,8330,8330,8330,8330,0
|
|
20241031,160800,606604960,8330,8330,8330,8330,0
|
|
20241031,160700,606604960,8330,8330,8330,8330,0
|
|
20241031,160600,606604960,8330,8330,8330,8330,0
|
|
20241031,160500,606604960,8330,8330,8330,8330,0
|
|
20241031,160400,606604960,8330,8330,8330,8330,0
|
|
20241031,160300,606604960,8330,8330,8330,8330,0
|
|
20241031,160200,606604960,8330,8330,8330,8330,0
|
|
20241031,160100,606604960,8330,8330,8330,8330,0
|
|
20241031,160000,606604960,8330,8330,8330,8330,0
|
|
20241031,155900,606604960,8330,8330,8330,8330,0
|
|
20241031,155800,606604960,8330,8330,8330,8330,0
|
|
20241031,155700,606604960,8330,8330,8330,8330,0
|
|
20241031,155600,606604960,8330,8330,8330,8330,0
|
|
20241031,155500,606604960,8330,8330,8330,8330,0
|
|
20241031,155400,606604960,8330,8330,8330,8330,0
|
|
20241031,155300,606604960,8330,8330,8330,8330,0
|
|
20241031,155200,606604960,8330,8330,8330,8330,0
|
|
20241031,155100,606604960,8330,8330,8330,8330,0
|
|
20241031,155000,606604960,8330,8330,8330,8330,0
|
|
20241031,154900,606604960,8330,8330,8330,8330,0
|
|
20241031,154800,606604960,8330,8330,8330,8330,2478
|
|
20241031,154700,606604960,8330,8330,8330,8330,0
|
|
20241031,154600,606604960,8330,8330,8330,8330,0
|
|
20241031,154500,606604960,8330,8330,8330,8330,0
|
|
20241031,154400,606604960,8330,8330,8330,8330,0
|
|
20241031,154300,606604960,8330,8330,8330,8330,0
|
|
20241031,154200,606604960,8330,8330,8330,8330,0
|
|
20241031,154100,606604960,8330,8330,8330,8330,0
|
|
20241031,154000,606604960,8330,8330,8330,8330,0
|
|
20241031,153900,606604960,8330,8330,8330,8330,0
|
|
20241031,153800,606604960,8330,8330,8330,8330,0
|
|
20241031,153700,606604960,8330,8330,8330,8330,0
|
|
20241031,153600,606604960,8330,8330,8330,8330,0
|
|
20241031,153500,606604960,8330,8330,8330,8330,0
|
|
20241031,153400,606604960,8330,8330,8330,8330,0
|
|
20241031,153300,606604960,8330,8330,8330,8330,0
|
|
20241031,153200,606604960,8330,8330,8330,8330,0
|
|
20241031,153100,606604960,8330,8330,8330,8330,0
|
|
20241031,153000,606604960,8330,8330,8330,8330,2478
|
|
20241031,152900,585963220,8300,8300,8300,8300,0
|
|
20241031,152800,585963220,8300,8300,8300,8300,0
|
|
20241031,152700,585963220,8300,8300,8300,8300,0
|
|
20241031,152600,585963220,8300,8300,8300,8300,0
|
|
20241031,152500,585963220,8300,8300,8300,8300,0
|
|
20241031,152400,585963220,8300,8300,8300,8300,0
|
|
20241031,152300,585963220,8300,8300,8300,8300,0
|
|
20241031,152200,585963220,8300,8300,8300,8300,0
|
|
20241031,152100,585963220,8300,8300,8300,8300,0
|
|
20241031,152000,585963220,8300,8300,8300,8300,0
|
|
20241031,151900,585963220,8300,8320,8340,8300,375
|
|
20241031,151800,582839960,8320,8300,8330,8300,106
|
|
20241031,151700,581958030,8300,8320,8320,8300,1738
|
|
20241031,151600,567503340,8320,8310,8320,8310,211
|
|
20241031,151500,565748800,8310,8310,8320,8310,152
|
|
20241031,151400,564484750,8310,8310,8310,8310,75
|
|
20241031,151300,563861500,8310,8320,8320,8310,191
|
|
20241031,151200,562272390,8320,8320,8320,8320,71
|
|
20241031,151100,561681670,8320,8320,8320,8310,365
|
|
20241031,151000,558645080,8320,8310,8320,8310,149
|
|
20241031,150900,557405850,8310,8310,8310,8310,1
|
|
20241031,150800,557397540,8310,8310,8310,8310,0
|
|
20241031,150700,557397540,8310,8310,8310,8310,104
|
|
20241031,150600,556533300,8310,8310,8310,8310,2
|
|
20241031,150500,556516680,8320,8320,8320,8320,0
|
|
20241031,150400,556516680,8320,8320,8320,8320,2
|
|
20241031,150300,556500040,8320,8320,8320,8320,121
|
|
20241031,150200,555493320,8320,8320,8320,8320,0
|
|
20241031,150100,555493320,8320,8320,8330,8320,525
|
|
20241031,150000,551125290,8320,8320,8330,8320,341
|
|
20241031,145900,548287160,8320,8320,8320,8320,11
|
|
20241031,145800,548195640,8320,8320,8320,8320,121
|
|
20241031,145700,547188920,8320,8320,8320,8320,0
|
|
20241031,145600,547188920,8320,8320,8320,8320,20
|
|
20241031,145500,547022520,8330,8330,8330,8330,38
|
|
20241031,145400,546705980,8320,8320,8330,8320,104
|
|
20241031,145300,545839800,8330,8330,8330,8330,79
|
|
20241031,145200,545181730,8320,8330,8330,8320,109
|
|
20241031,145100,544273800,8330,8330,8330,8330,1
|
|
20241031,145000,544265470,8330,8330,8330,8330,100
|
|
20241031,144900,543432470,8340,8340,8340,8320,290
|
|
20241031,144800,541017510,8340,8340,8340,8340,89
|
|
20241031,144700,540275250,8340,8340,8340,8340,75
|
|
20241031,144600,539649750,8340,8340,8340,8320,160
|
|
20241031,144500,538317350,8340,8330,8340,8330,60
|
|
20241031,144400,537816960,8340,8340,8340,8340,76
|
|
20241031,144300,537183120,8340,8340,8340,8340,128
|
|
20241031,144200,536115600,8320,8340,8340,8320,71
|
|
20241031,144100,535523500,8340,8340,8340,8340,0
|
|
20241031,144000,535523500,8340,8340,8340,8340,183
|
|
20241031,143900,533997280,8340,8340,8340,8340,230
|
|
20241031,143800,532079080,8330,8330,8330,8330,2108
|
|
20241031,143700,514519440,8330,8330,8330,8330,162
|
|
20241031,143600,513169980,8330,8330,8330,8330,0
|
|
20241031,143500,513169980,8330,8330,8330,8320,1780
|
|
20241031,143400,498344150,8310,8330,8330,8310,11
|
|
20241031,143300,498252720,8330,8310,8330,8310,2994
|
|
20241031,143200,473337200,8310,8310,8310,8310,1571
|
|
20241031,143100,460282190,8310,8300,8310,8300,42
|
|
20241031,143000,459933570,8300,8310,8310,8300,4
|
|
20241031,142900,459900360,8300,8300,8300,8300,5
|
|
20241031,142800,459858860,8310,8310,8310,8310,5
|
|
20241031,142700,459817310,8300,8300,8300,8300,1
|
|
20241031,142600,459809010,8310,8300,8310,8300,203
|
|
20241031,142500,458124080,8300,8300,8300,8300,81
|
|
20241031,142400,457451780,8300,8310,8310,8300,8
|
|
20241031,142300,457385350,8310,8310,8310,8310,0
|
|
20241031,142200,457385350,8310,8310,8310,8310,2
|
|
20241031,142100,457368730,8310,8310,8310,8310,0
|
|
20241031,142000,457368730,8310,8310,8310,8310,2
|
|
20241031,141900,457352110,8300,8300,8300,8300,60
|
|
20241031,141800,456854110,8300,8300,8300,8300,12
|
|
20241031,141700,456754510,8300,8300,8300,8300,0
|
|
20241031,141600,456754510,8300,8310,8310,8300,24
|
|
20241031,141500,456555280,8310,8300,8310,8300,19
|
|
20241031,141400,456397560,8300,8300,8300,8300,1050
|
|
20241031,141300,447682560,8290,8300,8300,8290,369
|
|
20241031,141200,444621880,8300,8300,8300,8300,0
|
|
20241031,141100,444621880,8300,8300,8300,8300,76
|
|
20241031,141000,443991080,8300,8300,8300,8300,1
|
|
20241031,140900,443982780,8300,8290,8300,8290,42
|
|
20241031,140800,443634580,8290,8290,8290,8290,5
|
|
20241031,140700,443593130,8300,8300,8300,8300,33
|
|
20241031,140600,443319230,8300,8300,8300,8300,0
|
|
20241031,140500,443319230,8300,8300,8300,8300,0
|
|
20241031,140400,443319230,8300,8300,8300,8300,0
|
|
20241031,140300,443319230,8300,8300,8300,8300,0
|
|
20241031,140200,443319230,8300,8320,8320,8300,286
|
|
20241031,140100,440945350,8320,8320,8320,8320,84
|
|
20241031,140000,440246470,8320,8320,8320,8320,0
|
|
20241031,135900,440246470,8320,8320,8320,8300,31
|
|
20241031,135800,439988950,8300,8320,8320,8300,134
|
|
20241031,135700,438874670,8330,8330,8330,8330,0
|
|
20241031,135600,438874670,8330,8330,8330,8330,3
|
|
20241031,135500,438849680,8330,8330,8330,8330,92
|
|
20241031,135400,438083320,8330,8330,8330,8330,0
|
|
20241031,135300,438083320,8330,8320,8330,8320,278
|
|
20241031,135200,435770340,8320,8320,8320,8310,15
|
|
20241031,135100,435645630,8310,8310,8310,8310,1001
|
|
20241031,135000,427327320,8320,8320,8320,8320,107
|
|
20241031,134900,426437080,8310,8310,8310,8310,99
|
|
20241031,134800,425614390,8330,8330,8330,8330,90
|
|
20241031,134700,424864690,8320,8320,8320,8320,10
|
|
20241031,134600,424781490,8330,8330,8330,8330,0
|
|
20241031,134500,424781490,8330,8320,8330,8310,123
|
|
20241031,134400,423757630,8320,8330,8330,8320,91
|
|
20241031,134300,423000410,8330,8330,8330,8330,91
|
|
20241031,134200,422242380,8330,8330,8330,8320,15
|
|
20241031,134100,422117530,8330,8330,8330,8330,105
|
|
20241031,134000,421242880,8330,8330,8330,8330,191
|
|
20241031,133900,419651850,8300,8330,8330,8300,77
|
|
20241031,133800,419010470,8330,8330,8330,8330,82
|
|
20241031,133700,418327410,8330,8320,8330,8320,34
|
|
20241031,133600,418044510,8320,8320,8320,8320,2
|
|
20241031,133500,418027870,8310,8310,8310,8310,0
|
|
20241031,133400,418027870,8310,8310,8310,8310,13
|
|
20241031,133300,417919840,8320,8320,8320,8320,13
|
|
20241031,133200,417811680,8310,8310,8310,8310,266
|
|
20241031,133100,415601220,8310,8310,8310,8310,0
|
|
20241031,133000,415601220,8310,8310,8310,8310,261
|
|
20241031,132900,413432310,8310,8320,8330,8260,1015
|
|
20241031,132800,405026090,8340,8340,8340,8340,88
|
|
20241031,132700,404292170,8340,8340,8340,8340,78
|
|
20241031,132600,403641650,8340,8340,8340,8320,110
|
|
20241031,132500,402724370,8340,8340,8340,8340,150
|
|
20241031,132400,401473370,8340,8340,8340,8340,477
|
|
20241031,132300,397495190,8330,8320,8330,8320,3279
|
|
20241031,132200,370209790,8320,8320,8320,8320,285
|
|
20241031,132100,367838590,8310,8300,8320,8300,375
|
|
20241031,132000,364722840,8310,8320,8320,8310,96
|
|
20241031,131900,363924170,8320,8320,8320,8320,11
|
|
20241031,131800,363832650,8300,8320,8320,8300,119
|
|
20241031,131700,362842950,8320,8320,8320,8320,96
|
|
20241031,131600,362044230,8320,8320,8320,8320,383
|
|
20241031,131500,358857670,8320,8300,8320,8300,480
|
|
20241031,131400,354865600,8310,8310,8310,8310,109
|
|
20241031,131300,353959810,8300,8300,8300,8300,0
|
|
20241031,131200,353959810,8300,8300,8300,8300,314
|
|
20241031,131100,351353610,8300,8300,8300,8300,0
|
|
20241031,131000,351353610,8300,8300,8300,8300,1
|
|
20241031,130900,351345310,8260,8280,8300,8260,255
|
|
20241031,130800,349231660,8280,8270,8280,8270,2156
|
|
20241031,130700,331382000,8270,8270,8270,8270,2
|
|
20241031,130600,331365460,8260,8260,8260,8260,0
|
|
20241031,130500,331365460,8260,8260,8260,8260,21
|
|
20241031,130400,331192000,8260,8260,8260,8260,38
|
|
20241031,130300,330878120,8270,8260,8270,8260,113
|
|
20241031,130200,329943710,8260,8260,8260,8260,0
|
|
20241031,130100,329943710,8260,8260,8260,8260,20
|
|
20241031,130000,329778510,8270,8270,8270,8270,3
|
|
20241031,125900,329753700,8260,8260,8260,8260,10
|
|
20241031,125800,329671100,8260,8260,8260,8260,41
|
|
20241031,125700,329332440,8270,8270,8270,8270,92
|
|
20241031,125600,328571600,8260,8260,8260,8260,2
|
|
20241031,125500,328555080,8260,8260,8260,8260,211
|
|
20241031,125400,326812220,8250,8250,8250,8250,1
|
|
20241031,125300,326803970,8270,8270,8270,8270,1
|
|
20241031,125200,326795700,8240,8270,8270,8240,60
|
|
20241031,125100,326301000,8270,8270,8270,8270,0
|
|
20241031,125000,326301000,8270,8270,8270,8270,0
|
|
20241031,124900,326301000,8270,8270,8270,8270,0
|
|
20241031,124800,326301000,8270,8270,8270,8270,53
|
|
20241031,124700,325862690,8270,8270,8270,8270,1
|
|
20241031,124600,325854420,8270,8270,8270,8270,50
|
|
20241031,124500,325440920,8270,8240,8270,8240,63
|
|
20241031,124400,324920000,8270,8270,8270,8270,0
|
|
20241031,124300,324920000,8270,8270,8270,8270,2
|
|
20241031,124200,324903460,8270,8270,8270,8270,10
|
|
20241031,124100,324820760,8270,8270,8270,8270,0
|
|
20241031,124000,324820760,8270,8270,8270,8270,0
|
|
20241031,123900,324820760,8270,8270,8270,8270,112
|
|
20241031,123800,323894520,8240,8240,8240,8240,0
|
|
20241031,123700,323894520,8240,8240,8240,8240,60
|
|
20241031,123600,323400120,8240,8270,8270,8240,110
|
|
20241031,123500,322492190,8280,8280,8280,8280,0
|
|
20241031,123400,322492190,8280,8280,8280,8280,0
|
|
20241031,123300,322492190,8280,8280,8280,8280,2
|
|
20241031,123200,322475630,8280,8280,8280,8280,0
|
|
20241031,123100,322475630,8280,8280,8280,8280,89
|
|
20241031,123000,321738710,8270,8270,8270,8270,0
|
|
20241031,122900,321738710,8270,8270,8270,8270,23
|
|
20241031,122800,321548500,8270,8250,8270,8250,63
|
|
20241031,122700,321027510,8260,8260,8260,8260,0
|
|
20241031,122600,321027510,8260,8260,8260,8260,51
|
|
20241031,122500,320606250,8260,8260,8260,8260,0
|
|
20241031,122400,320606250,8260,8260,8260,8260,0
|
|
20241031,122300,320606250,8260,8260,8260,8260,0
|
|
20241031,122200,320606250,8260,8260,8260,8260,0
|
|
20241031,122100,320606250,8260,8260,8260,8260,0
|
|
20241031,122000,320606250,8260,8260,8260,8260,107
|
|
20241031,121900,319722430,8260,8260,8260,8260,0
|
|
20241031,121800,319722430,8260,8260,8260,8260,0
|
|
20241031,121700,319722430,8260,8250,8260,8250,162
|
|
20241031,121600,318385310,8270,8270,8270,8270,0
|
|
20241031,121500,318385310,8270,8270,8270,8270,210
|
|
20241031,121400,316648610,8270,8270,8270,8270,0
|
|
20241031,121300,316648610,8270,8270,8270,8270,0
|
|
20241031,121200,316648610,8270,8270,8270,8270,1
|
|
20241031,121100,316640340,8270,8260,8270,8240,846
|
|
20241031,121000,309650690,8260,8260,8260,8260,0
|
|
20241031,120900,309650690,8260,8250,8260,8250,373
|
|
20241031,120800,306572910,8250,8250,8250,8250,0
|
|
20241031,120700,306572910,8250,8250,8250,8250,2
|
|
20241031,120600,306556410,8250,8250,8250,8250,0
|
|
20241031,120500,306556410,8250,8250,8250,8250,5
|
|
20241031,120400,306515160,8250,8250,8250,8250,0
|
|
20241031,120300,306515160,8250,8250,8250,8250,2
|
|
20241031,120200,306498660,8250,8250,8250,8250,0
|
|
20241031,120100,306498660,8250,8240,8250,8240,95
|
|
20241031,120000,305715840,8250,8250,8250,8250,3
|
|
20241031,115900,305691090,8250,8250,8250,8250,0
|
|
20241031,115800,305691090,8250,8230,8250,8230,321
|
|
20241031,115700,303049240,8230,8230,8230,8230,19
|
|
20241031,115600,302892870,8250,8250,8250,8250,0
|
|
20241031,115500,302892870,8250,8250,8260,8250,276
|
|
20241031,115400,300615860,8260,8250,8260,8250,91
|
|
20241031,115300,299864400,8260,8260,8260,8260,0
|
|
20241031,115200,299864400,8260,8250,8260,8250,101
|
|
20241031,115100,299031140,8260,8260,8260,8260,20
|
|
20241031,115000,298865940,8260,8250,8260,8250,111
|
|
20241031,114900,297950120,8260,8260,8260,8260,0
|
|
20241031,114800,297950120,8260,8260,8260,8260,1
|
|
20241031,114700,297941860,8240,8240,8240,8240,70
|
|
20241031,114600,297365060,8230,8240,8240,8230,835
|
|
20241031,114500,290484970,8260,8260,8260,8260,0
|
|
20241031,114400,290484970,8260,8260,8260,8260,0
|
|
20241031,114300,290484970,8260,8260,8260,8260,0
|
|
20241031,114200,290484970,8260,8260,8260,8260,0
|
|
20241031,114100,290484970,8260,8260,8260,8260,87
|
|
20241031,114000,289766350,8260,8260,8260,8260,0
|
|
20241031,113900,289766350,8260,8260,8260,8240,153
|
|
20241031,113800,288502810,8260,8260,8260,8260,504
|
|
20241031,113700,284339770,8260,8260,8260,8260,106
|
|
20241031,113600,283464210,8260,8260,8260,8260,7
|
|
20241031,113500,283406390,8240,8260,8260,8240,66
|
|
20241031,113400,282861310,8260,8260,8260,8260,3
|
|
20241031,113300,282836530,8250,8250,8250,8250,28
|
|
20241031,113200,282605530,8250,8250,8250,8250,79
|
|
20241031,113100,281953780,8240,8240,8240,8240,5
|
|
20241031,113000,281912580,8250,8250,8250,8250,0
|
|
20241031,112900,281912580,8250,8240,8250,8240,136
|
|
20241031,112800,280790730,8250,8250,8250,8250,9
|
|
20241031,112700,280716480,8250,8250,8250,8250,5
|
|
20241031,112600,280675230,8250,8250,8250,8250,500
|
|
20241031,112500,276550230,8250,8240,8250,8240,108
|
|
20241031,112400,275659250,8260,8260,8260,8260,0
|
|
20241031,112300,275659250,8260,8260,8260,8260,1
|
|
20241031,112200,275650990,8260,8260,8260,8260,107
|
|
20241031,112100,274767170,8260,8260,8260,8230,371
|
|
20241031,112000,271711700,8260,8250,8260,8250,305
|
|
20241031,111900,269195420,8250,8250,8250,8250,104
|
|
20241031,111800,268337420,8250,8250,8250,8250,0
|
|
20241031,111700,268337420,8250,8240,8250,8240,86
|
|
20241031,111600,267627980,8240,8240,8240,8240,65
|
|
20241031,111500,267092380,8240,8240,8240,8240,1
|
|
20241031,111400,267084140,8240,8240,8240,8240,46
|
|
20241031,111300,266705100,8240,8230,8240,8230,20
|
|
20241031,111200,266540450,8240,8240,8240,8240,259
|
|
20241031,111100,264406290,8240,8240,8240,8240,300
|
|
20241031,111000,261934290,8250,8250,8250,8250,0
|
|
20241031,110900,261934290,8250,8250,8250,8250,299
|
|
20241031,110800,259467540,8260,8260,8260,8260,0
|
|
20241031,110700,259467540,8260,8250,8260,8240,2883
|
|
20241031,110600,235682800,8240,8240,8240,8240,375
|
|
20241031,110500,232592800,8220,8220,8220,8220,200
|
|
20241031,110400,230948800,8240,8240,8240,8240,68
|
|
20241031,110300,230388480,8240,8240,8240,8240,2
|
|
20241031,110200,230372000,8240,8240,8240,8240,3
|
|
20241031,110100,230347280,8240,8230,8240,8230,606
|
|
20241031,110000,225358890,8230,8230,8230,8230,1007
|
|
20241031,105900,217071280,8240,8240,8240,8240,108
|
|
20241031,105800,216181360,8240,8230,8240,8230,47
|
|
20241031,105700,215794500,8240,8230,8240,8230,37
|
|
20241031,105600,215489970,8230,8230,8230,8230,0
|
|
20241031,105500,215489970,8230,8210,8230,8210,86
|
|
20241031,105400,214782210,8220,8220,8220,8220,70
|
|
20241031,105300,214206810,8240,8230,8240,8230,136
|
|
20241031,105200,213086620,8220,8240,8240,8220,267
|
|
20241031,105100,210890540,8240,8240,8240,8220,161
|
|
20241031,105000,209565560,8250,8240,8250,8240,401
|
|
20241031,104900,206261290,8240,8240,8240,8240,125
|
|
20241031,104800,205231290,8240,8230,8240,8230,110
|
|
20241031,104700,204324980,8240,8240,8240,8240,108
|
|
20241031,104600,203435060,8240,8230,8240,8220,449
|
|
20241031,104500,199739480,8220,8220,8220,8220,178
|
|
20241031,104400,198276320,8220,8220,8220,8190,95
|
|
20241031,104300,197495450,8220,8200,8220,8190,147
|
|
20241031,104200,196288890,8200,8220,8220,8200,77
|
|
20241031,104100,195655970,8220,8210,8220,8210,152
|
|
20241031,104000,194407430,8210,8200,8210,8200,181
|
|
20241031,103900,192922310,8200,8200,8200,8200,64
|
|
20241031,103800,192397510,8200,8200,8200,8180,401
|
|
20241031,103700,189115310,8200,8200,8200,8200,99
|
|
20241031,103600,188303510,8200,8190,8200,8190,186
|
|
20241031,103500,186780160,8190,8190,8190,8190,0
|
|
20241031,103400,186780160,8190,8190,8190,8190,5
|
|
20241031,103300,186739210,8190,8190,8190,8190,1
|
|
20241031,103200,186731020,8190,8180,8190,8180,261
|
|
20241031,103100,184596030,8180,8160,8180,8160,61
|
|
20241031,103000,184097650,8160,8150,8160,8140,4066
|
|
20241031,102900,150959530,8150,8150,8150,8140,403
|
|
20241031,102800,147675410,8140,8140,8140,8140,1
|
|
20241031,102700,147667270,8140,8140,8140,8140,0
|
|
20241031,102600,147667270,8140,8140,8140,8140,298
|
|
20241031,102500,145241550,8130,8140,8140,8130,373
|
|
20241031,102400,142206240,8140,8140,8140,8140,36
|
|
20241031,102300,141913200,8140,8140,8140,8140,7
|
|
20241031,102200,141856220,8140,8140,8140,8140,560
|
|
20241031,102100,137297820,8150,8150,8150,8150,1
|
|
20241031,102000,137289670,8150,8150,8150,8150,0
|
|
20241031,101900,137289670,8150,8150,8150,8150,20
|
|
20241031,101800,137126670,8150,8140,8150,8140,465
|
|
20241031,101700,133340420,8140,8160,8160,8140,814
|
|
20241031,101600,126706850,8160,8160,8160,8160,1
|
|
20241031,101500,126698690,8160,8160,8160,8160,0
|
|
20241031,101400,126698690,8160,8160,8160,8160,28
|
|
20241031,101300,126470210,8160,8160,8160,8160,3
|
|
20241031,101200,126445730,8170,8160,8170,8160,131
|
|
20241031,101100,125376760,8160,8160,8160,8160,94
|
|
20241031,101000,124609720,8160,8160,8170,8160,86
|
|
20241031,100900,123907650,8170,8170,8170,8170,0
|
|
20241031,100800,123907650,8170,8170,8170,8170,0
|
|
20241031,100700,123907650,8170,8170,8170,8170,32
|
|
20241031,100600,123646210,8170,8180,8180,8170,3
|
|
20241031,100500,123621690,8160,8160,8160,8160,48
|
|
20241031,100400,123230010,8180,8180,8180,8180,1
|
|
20241031,100300,123221830,8180,8180,8180,8180,1
|
|
20241031,100200,123213650,8180,8170,8190,8160,311
|
|
20241031,100100,120675630,8190,8190,8190,8190,6
|
|
20241031,100000,120626490,8190,8190,8190,8190,2
|
|
20241031,095900,120610110,8160,8160,8160,8160,0
|
|
20241031,095800,120610110,8160,8180,8180,8160,488
|
|
20241031,095700,116624710,8180,8180,8180,8180,0
|
|
20241031,095600,116624710,8180,8180,8180,8180,310
|
|
20241031,095500,114088910,8180,8170,8180,8170,36
|
|
20241031,095400,113794670,8170,8170,8170,8170,1
|
|
20241031,095300,113786500,8180,8180,8180,8180,0
|
|
20241031,095200,113786500,8180,8180,8180,8180,97
|
|
20241031,095100,112993040,8180,8180,8180,8180,4
|
|
20241031,095000,112960320,8180,8180,8180,8180,75
|
|
20241031,094900,112346820,8180,8180,8180,8180,4
|
|
20241031,094800,112314100,8170,8170,8170,8170,36
|
|
20241031,094700,112019980,8180,8180,8180,8180,8
|
|
20241031,094600,111954540,8180,8170,8180,8170,12
|
|
20241031,094500,111856480,8180,8170,8180,8170,14
|
|
20241031,094400,111742070,8180,8180,8180,8180,1
|
|
20241031,094300,111733890,8180,8180,8180,8180,334
|
|
20241031,094200,109001770,8190,8180,8190,8180,46
|
|
20241031,094100,108625480,8180,8180,8180,8180,0
|
|
20241031,094000,108625480,8180,8170,8180,8170,2
|
|
20241031,093900,108609130,8160,8160,8160,8160,962
|
|
20241031,093800,100759210,8150,8160,8160,8150,62
|
|
20241031,093700,100253300,8170,8170,8170,8170,1
|
|
20241031,093600,100245130,8160,8160,8160,8160,116
|
|
20241031,093500,99298570,8160,8130,8160,8130,341
|
|
20241031,093400,96518700,8140,8150,8150,8140,30
|
|
20241031,093300,96274460,8150,8140,8150,8140,5
|
|
20241031,093200,96233740,8150,8160,8160,8140,364
|
|
20241031,093100,93267140,8160,8160,8160,8160,1
|
|
20241031,093000,93258980,8160,8150,8160,8150,15
|
|
20241031,092900,93136630,8150,8150,8150,8150,5
|
|
20241031,092800,93095880,8160,8160,8160,8160,0
|
|
20241031,092700,93095880,8160,8160,8160,8160,2
|
|
20241031,092600,93079560,8130,8130,8130,8130,50
|
|
20241031,092500,92673060,8130,8140,8140,8130,964
|
|
20241031,092400,84833280,8130,8130,8130,8130,0
|
|
20241031,092300,84833280,8130,8150,8150,8130,1030
|
|
20241031,092200,76447470,8140,8160,8160,8140,1443
|
|
20241031,092100,64686250,8170,8170,8170,8170,46
|
|
20241031,092000,64310430,8180,8180,8180,8180,55
|
|
20241031,091900,63860530,8180,8180,8180,8180,58
|
|
20241031,091800,63386090,8140,8140,8140,8140,0
|
|
20241031,091700,63386090,8140,8160,8160,8140,291
|
|
20241031,091600,61014570,8150,8170,8170,8150,1927
|
|
20241031,091500,45297180,8160,8160,8160,8160,0
|
|
20241031,091400,45297180,8160,8160,8160,8160,1
|
|
20241031,091300,45289020,8160,8160,8170,8160,582
|
|
20241031,091200,40539190,8160,8180,8180,8160,153
|
|
20241031,091100,39289280,8150,8150,8150,8150,194
|
|
20241031,091000,37708180,8160,8210,8210,8150,756
|
|
20241031,090900,31546090,8170,8160,8170,8150,455
|
|
20241031,090800,27834360,8160,8170,8170,8150,413
|
|
20241031,090700,24465870,8150,8180,8180,8150,157
|
|
20241031,090600,23182810,8190,8210,8210,8190,698
|
|
20241031,090500,17461120,8200,8200,8200,8200,0
|
|
20241031,090400,17461120,8200,8200,8200,8200,200
|
|
20241031,090300,15821120,8200,8200,8200,8200,310
|
|
20241031,090200,13279120,8200,8220,8220,8200,261
|
|
20241031,090100,11135680,8210,8240,8240,8210,472
|
|
20241031,090000,7258260,8220,8220,8220,8220,883
|