627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,192400,614291300,3820,3820,3820,3820,4227
|
|
20241031,192300,614291300,3820,3820,3820,3820,0
|
|
20241031,192200,614291300,3820,3820,3820,3820,0
|
|
20241031,192100,614291300,3820,3820,3820,3820,0
|
|
20241031,192000,614291300,3820,3820,3820,3820,0
|
|
20241031,191900,614291300,3820,3820,3820,3820,0
|
|
20241031,191800,614291300,3820,3820,3820,3820,0
|
|
20241031,191700,614291300,3820,3820,3820,3820,0
|
|
20241031,191600,614291300,3820,3820,3820,3820,0
|
|
20241031,191500,614291300,3820,3820,3820,3820,0
|
|
20241031,191400,614291300,3820,3820,3820,3820,0
|
|
20241031,191300,614291300,3820,3820,3820,3820,0
|
|
20241031,191200,614291300,3820,3820,3820,3820,0
|
|
20241031,191100,614291300,3820,3820,3820,3820,0
|
|
20241031,191000,614291300,3820,3820,3820,3820,0
|
|
20241031,190900,614291300,3820,3820,3820,3820,0
|
|
20241031,190800,614291300,3820,3820,3820,3820,0
|
|
20241031,190700,614291300,3820,3820,3820,3820,0
|
|
20241031,190600,614291300,3820,3820,3820,3820,0
|
|
20241031,190500,614291300,3820,3820,3820,3820,0
|
|
20241031,190400,614291300,3820,3820,3820,3820,0
|
|
20241031,190300,614291300,3820,3820,3820,3820,0
|
|
20241031,190200,614291300,3820,3820,3820,3820,0
|
|
20241031,190100,614291300,3820,3820,3820,3820,0
|
|
20241031,190000,614291300,3820,3820,3820,3820,0
|
|
20241031,185900,614291300,3820,3820,3820,3820,0
|
|
20241031,185800,614291300,3820,3820,3820,3820,0
|
|
20241031,185700,614291300,3820,3820,3820,3820,0
|
|
20241031,185600,614291300,3820,3820,3820,3820,0
|
|
20241031,185500,614291300,3820,3820,3820,3820,0
|
|
20241031,185400,614291300,3820,3820,3820,3820,4227
|
|
20241031,185300,614291300,3820,3820,3820,3820,0
|
|
20241031,185200,614291300,3820,3820,3820,3820,0
|
|
20241031,185100,614291300,3820,3820,3820,3820,0
|
|
20241031,185000,614291300,3820,3820,3820,3820,0
|
|
20241031,184900,614291300,3820,3820,3820,3820,0
|
|
20241031,184800,614291300,3820,3820,3820,3820,0
|
|
20241031,184700,614291300,3820,3820,3820,3820,0
|
|
20241031,184600,614291300,3820,3820,3820,3820,0
|
|
20241031,184500,614291300,3820,3820,3820,3820,0
|
|
20241031,184400,614291300,3820,3820,3820,3820,0
|
|
20241031,184300,614291300,3820,3820,3820,3820,0
|
|
20241031,184200,614291300,3820,3820,3820,3820,0
|
|
20241031,184100,614291300,3820,3820,3820,3820,0
|
|
20241031,184000,614291300,3820,3820,3820,3820,0
|
|
20241031,183900,614291300,3820,3820,3820,3820,0
|
|
20241031,183800,614291300,3820,3820,3820,3820,0
|
|
20241031,183700,614291300,3820,3820,3820,3820,0
|
|
20241031,183600,614291300,3820,3820,3820,3820,0
|
|
20241031,183500,614291300,3820,3820,3820,3820,0
|
|
20241031,183400,614291300,3820,3820,3820,3820,0
|
|
20241031,183300,614291300,3820,3820,3820,3820,0
|
|
20241031,183200,614291300,3820,3820,3820,3820,0
|
|
20241031,183100,614291300,3820,3820,3820,3820,0
|
|
20241031,183000,614291300,3820,3820,3820,3820,0
|
|
20241031,182900,614291300,3820,3820,3820,3820,0
|
|
20241031,182800,614291300,3820,3820,3820,3820,0
|
|
20241031,182700,614291300,3820,3820,3820,3820,0
|
|
20241031,182600,614291300,3820,3820,3820,3820,0
|
|
20241031,182500,614291300,3820,3820,3820,3820,0
|
|
20241031,182400,614291300,3820,3820,3820,3820,4227
|
|
20241031,182300,614291300,3820,3820,3820,3820,0
|
|
20241031,182200,614291300,3820,3820,3820,3820,0
|
|
20241031,182100,614291300,3820,3820,3820,3820,0
|
|
20241031,182000,614291300,3820,3820,3820,3820,0
|
|
20241031,181900,614291300,3820,3820,3820,3820,0
|
|
20241031,181800,614291300,3820,3820,3820,3820,0
|
|
20241031,181700,614291300,3820,3820,3820,3820,0
|
|
20241031,181600,614291300,3820,3820,3820,3820,0
|
|
20241031,181500,614291300,3820,3820,3820,3820,0
|
|
20241031,181400,614291300,3820,3820,3820,3820,0
|
|
20241031,181300,614291300,3820,3820,3820,3820,0
|
|
20241031,181200,614291300,3820,3820,3820,3820,0
|
|
20241031,181100,614291300,3820,3820,3820,3820,0
|
|
20241031,181000,614291300,3820,3820,3820,3820,0
|
|
20241031,180900,614291300,3820,3820,3820,3820,0
|
|
20241031,180800,614291300,3820,3820,3820,3820,0
|
|
20241031,180700,614291300,3820,3820,3820,3820,0
|
|
20241031,180600,614291300,3820,3820,3820,3820,0
|
|
20241031,180500,614291300,3820,3820,3820,3820,0
|
|
20241031,180400,614291300,3820,3820,3820,3820,0
|
|
20241031,180300,614291300,3820,3820,3820,3820,0
|
|
20241031,180200,614291300,3820,3820,3820,3820,0
|
|
20241031,180100,614291300,3820,3820,3820,3820,0
|
|
20241031,180000,614291300,3820,3820,3820,3820,0
|
|
20241031,175900,614291300,3820,3820,3820,3820,0
|
|
20241031,175800,614291300,3820,3820,3820,3820,0
|
|
20241031,175700,614291300,3820,3820,3820,3820,0
|
|
20241031,175600,614291300,3820,3820,3820,3820,0
|
|
20241031,175500,614291300,3820,3820,3820,3820,0
|
|
20241031,175400,614291300,3820,3820,3820,3820,4227
|
|
20241031,175300,614291300,3820,3820,3820,3820,0
|
|
20241031,175200,614291300,3820,3820,3820,3820,0
|
|
20241031,175100,614291300,3820,3820,3820,3820,0
|
|
20241031,175000,614291300,3820,3820,3820,3820,0
|
|
20241031,174900,614291300,3820,3820,3820,3820,0
|
|
20241031,174800,614291300,3820,3820,3820,3820,0
|
|
20241031,174700,614291300,3820,3820,3820,3820,0
|
|
20241031,174600,614291300,3820,3820,3820,3820,0
|
|
20241031,174500,614291300,3820,3820,3820,3820,0
|
|
20241031,174400,614291300,3820,3820,3820,3820,0
|
|
20241031,174300,614291300,3820,3820,3820,3820,0
|
|
20241031,174200,614291300,3820,3820,3820,3820,0
|
|
20241031,174100,614291300,3820,3820,3820,3820,0
|
|
20241031,174000,614291300,3820,3820,3820,3820,0
|
|
20241031,173900,614291300,3820,3820,3820,3820,0
|
|
20241031,173800,614291300,3820,3820,3820,3820,0
|
|
20241031,173700,614291300,3820,3820,3820,3820,0
|
|
20241031,173600,614291300,3820,3820,3820,3820,0
|
|
20241031,173500,614291300,3820,3820,3820,3820,0
|
|
20241031,173400,614291300,3820,3820,3820,3820,0
|
|
20241031,173300,614291300,3820,3820,3820,3820,0
|
|
20241031,173200,614291300,3820,3820,3820,3820,0
|
|
20241031,173100,614291300,3820,3820,3820,3820,0
|
|
20241031,173000,614291300,3820,3820,3820,3820,0
|
|
20241031,172900,614291300,3820,3820,3820,3820,0
|
|
20241031,172800,614291300,3820,3820,3820,3820,0
|
|
20241031,172700,614291300,3820,3820,3820,3820,0
|
|
20241031,172600,614291300,3820,3820,3820,3820,0
|
|
20241031,172500,614291300,3820,3820,3820,3820,0
|
|
20241031,172400,614291300,3820,3820,3820,3820,4227
|
|
20241031,172300,614291300,3820,3820,3820,3820,0
|
|
20241031,172200,614291300,3820,3820,3820,3820,0
|
|
20241031,172100,614291300,3820,3820,3820,3820,0
|
|
20241031,172000,614291300,3820,3820,3820,3820,0
|
|
20241031,171900,614291300,3820,3820,3820,3820,0
|
|
20241031,171800,614291300,3820,3820,3820,3820,0
|
|
20241031,171700,614291300,3820,3820,3820,3820,0
|
|
20241031,171600,614291300,3820,3820,3820,3820,0
|
|
20241031,171500,614291300,3820,3820,3820,3820,0
|
|
20241031,171400,614291300,3820,3820,3820,3820,0
|
|
20241031,171300,614291300,3820,3820,3820,3820,0
|
|
20241031,171200,614291300,3820,3820,3820,3820,0
|
|
20241031,171100,614291300,3820,3820,3820,3820,0
|
|
20241031,171000,614291300,3820,3820,3820,3820,0
|
|
20241031,170900,614291300,3820,3820,3820,3820,0
|
|
20241031,170800,614291300,3820,3820,3820,3820,0
|
|
20241031,170700,614291300,3820,3820,3820,3820,0
|
|
20241031,170600,614291300,3820,3820,3820,3820,0
|
|
20241031,170500,614291300,3820,3820,3820,3820,0
|
|
20241031,170400,614291300,3820,3820,3820,3820,0
|
|
20241031,170300,614291300,3820,3820,3820,3820,0
|
|
20241031,170200,614291300,3820,3820,3820,3820,0
|
|
20241031,170100,614291300,3820,3820,3820,3820,0
|
|
20241031,170000,614291300,3820,3820,3820,3820,0
|
|
20241031,165900,614291300,3820,3820,3820,3820,0
|
|
20241031,165800,614291300,3820,3820,3820,3820,0
|
|
20241031,165700,614291300,3820,3820,3820,3820,0
|
|
20241031,165600,614291300,3820,3820,3820,3820,0
|
|
20241031,165500,614291300,3820,3820,3820,3820,0
|
|
20241031,165400,614291300,3820,3820,3820,3820,4227
|
|
20241031,165300,614291300,3820,3820,3820,3820,0
|
|
20241031,165200,614291300,3820,3820,3820,3820,0
|
|
20241031,165100,614291300,3820,3820,3820,3820,0
|
|
20241031,165000,614291300,3820,3820,3820,3820,0
|
|
20241031,164900,614291300,3820,3820,3820,3820,0
|
|
20241031,164800,614291300,3820,3820,3820,3820,0
|
|
20241031,164700,614291300,3820,3820,3820,3820,0
|
|
20241031,164600,614291300,3820,3820,3820,3820,0
|
|
20241031,164500,614291300,3820,3820,3820,3820,0
|
|
20241031,164400,614291300,3820,3820,3820,3820,0
|
|
20241031,164300,614291300,3820,3820,3820,3820,0
|
|
20241031,164200,614291300,3820,3820,3820,3820,0
|
|
20241031,164100,614291300,3820,3820,3820,3820,0
|
|
20241031,164000,614291300,3820,3820,3820,3820,0
|
|
20241031,163900,614291300,3820,3820,3820,3820,0
|
|
20241031,163800,614291300,3820,3820,3820,3820,0
|
|
20241031,163700,614291300,3820,3820,3820,3820,0
|
|
20241031,163600,614291300,3820,3820,3820,3820,0
|
|
20241031,163500,614291300,3820,3820,3820,3820,0
|
|
20241031,163400,614291300,3820,3820,3820,3820,0
|
|
20241031,163300,614291300,3820,3820,3820,3820,0
|
|
20241031,163200,614291300,3820,3820,3820,3820,0
|
|
20241031,163100,614291300,3820,3820,3820,3820,0
|
|
20241031,163000,614291300,3820,3820,3820,3820,0
|
|
20241031,162900,614291300,3820,3820,3820,3820,0
|
|
20241031,162800,614291300,3820,3820,3820,3820,0
|
|
20241031,162700,614291300,3820,3820,3820,3820,0
|
|
20241031,162600,614291300,3820,3820,3820,3820,0
|
|
20241031,162500,614291300,3820,3820,3820,3820,0
|
|
20241031,162400,614291300,3820,3820,3820,3820,4227
|
|
20241031,162300,614291300,3820,3820,3820,3820,0
|
|
20241031,162200,614291300,3820,3820,3820,3820,0
|
|
20241031,162100,614291300,3820,3820,3820,3820,0
|
|
20241031,162000,614291300,3820,3820,3820,3820,0
|
|
20241031,161900,614291300,3820,3820,3820,3820,0
|
|
20241031,161800,614291300,3820,3820,3820,3820,0
|
|
20241031,161700,614291300,3820,3820,3820,3820,0
|
|
20241031,161600,614291300,3820,3820,3820,3820,0
|
|
20241031,161500,614291300,3820,3820,3820,3820,0
|
|
20241031,161400,614291300,3820,3820,3820,3820,0
|
|
20241031,161300,614291300,3820,3820,3820,3820,0
|
|
20241031,161200,614291300,3820,3820,3820,3820,0
|
|
20241031,161100,614291300,3820,3820,3820,3820,0
|
|
20241031,161000,614291300,3820,3820,3820,3820,0
|
|
20241031,160900,614291300,3820,3820,3820,3820,0
|
|
20241031,160800,614291300,3820,3820,3820,3820,0
|
|
20241031,160700,614291300,3820,3820,3820,3820,0
|
|
20241031,160600,614291300,3820,3820,3820,3820,0
|
|
20241031,160500,614291300,3820,3820,3820,3820,0
|
|
20241031,160400,614291300,3820,3820,3820,3820,0
|
|
20241031,160300,614291300,3820,3820,3820,3820,0
|
|
20241031,160200,614291300,3820,3820,3820,3820,0
|
|
20241031,160100,614291300,3820,3820,3820,3820,0
|
|
20241031,160000,614291300,3820,3820,3820,3820,0
|
|
20241031,155900,614291300,3820,3820,3820,3820,0
|
|
20241031,155800,614291300,3820,3820,3820,3820,0
|
|
20241031,155700,614291300,3820,3820,3820,3820,0
|
|
20241031,155600,614291300,3820,3820,3820,3820,0
|
|
20241031,155500,614291300,3820,3820,3820,3820,0
|
|
20241031,155400,614291300,3820,3820,3820,3820,4227
|
|
20241031,155300,614291300,3820,3820,3820,3820,0
|
|
20241031,155200,614291300,3820,3820,3820,3820,0
|
|
20241031,155100,614291300,3820,3820,3820,3820,0
|
|
20241031,155000,614291300,3820,3820,3820,3820,0
|
|
20241031,154900,614291300,3820,3820,3820,3820,0
|
|
20241031,154800,614291300,3820,3820,3820,3820,0
|
|
20241031,154700,614291300,3820,3820,3820,3820,0
|
|
20241031,154600,614291300,3820,3820,3820,3820,0
|
|
20241031,154500,614291300,3820,3820,3820,3820,0
|
|
20241031,154400,614291300,3820,3820,3820,3820,0
|
|
20241031,154300,614291300,3820,3820,3820,3820,0
|
|
20241031,154200,614291300,3820,3820,3820,3820,0
|
|
20241031,154100,614291300,3820,3820,3820,3820,0
|
|
20241031,154000,614291300,3820,3820,3820,3820,0
|
|
20241031,153900,614291300,3820,3820,3820,3820,0
|
|
20241031,153800,614291300,3820,3820,3820,3820,0
|
|
20241031,153700,614291300,3820,3820,3820,3820,0
|
|
20241031,153600,614291300,3820,3820,3820,3820,0
|
|
20241031,153500,614291300,3820,3820,3820,3820,0
|
|
20241031,153400,614291300,3820,3820,3820,3820,0
|
|
20241031,153300,614291300,3820,3820,3820,3820,0
|
|
20241031,153200,614291300,3820,3820,3820,3820,0
|
|
20241031,153100,614291300,3820,3820,3820,3820,0
|
|
20241031,153000,614291300,3820,3820,3820,3820,4227
|
|
20241031,152900,598144160,3835,3835,3835,3835,0
|
|
20241031,152800,598144160,3835,3835,3835,3835,0
|
|
20241031,152700,598144160,3835,3835,3835,3835,0
|
|
20241031,152600,598144160,3835,3835,3835,3835,0
|
|
20241031,152500,598144160,3835,3835,3835,3835,0
|
|
20241031,152400,598144160,3835,3835,3835,3835,0
|
|
20241031,152300,598144160,3835,3835,3835,3835,0
|
|
20241031,152200,598144160,3835,3835,3835,3835,0
|
|
20241031,152100,598144160,3835,3835,3835,3835,0
|
|
20241031,152000,598144160,3835,3835,3835,3835,0
|
|
20241031,151900,598144160,3835,3840,3840,3815,2940
|
|
20241031,151800,586927975,3815,3820,3820,3815,1284
|
|
20241031,151700,582028365,3840,3840,3840,3840,5
|
|
20241031,151600,582009165,3840,3830,3840,3820,267
|
|
20241031,151500,580987670,3840,3840,3840,3840,0
|
|
20241031,151400,580987670,3840,3840,3840,3840,106
|
|
20241031,151300,580580630,3840,3840,3840,3820,25
|
|
20241031,151200,580484715,3845,3830,3850,3810,1478
|
|
20241031,151100,574844425,3830,3825,3830,3815,66
|
|
20241031,151000,574591970,3825,3810,3825,3810,55
|
|
20241031,150900,574382150,3810,3815,3815,3810,2
|
|
20241031,150800,574374525,3815,3825,3825,3815,127
|
|
20241031,150700,573889920,3825,3815,3825,3810,1143
|
|
20241031,150600,569533620,3815,3815,3815,3815,0
|
|
20241031,150500,569533620,3815,3820,3820,3815,222
|
|
20241031,150400,568686425,3820,3820,3820,3820,0
|
|
20241031,150300,568686425,3820,3820,3820,3820,0
|
|
20241031,150200,568686425,3820,3825,3825,3820,1785
|
|
20241031,150100,561866235,3825,3825,3825,3825,120
|
|
20241031,150000,561407235,3825,3835,3835,3825,28
|
|
20241031,145900,561299890,3825,3825,3825,3825,0
|
|
20241031,145800,561299890,3825,3825,3825,3825,1
|
|
20241031,145700,561296065,3825,3825,3825,3825,0
|
|
20241031,145600,561296065,3825,3825,3825,3825,5
|
|
20241031,145500,561276940,3825,3825,3825,3825,145
|
|
20241031,145400,560722315,3825,3825,3825,3825,173
|
|
20241031,145300,560060590,3830,3830,3830,3830,1
|
|
20241031,145200,560056760,3825,3825,3825,3825,0
|
|
20241031,145100,560056760,3825,3825,3825,3825,1
|
|
20241031,145000,560052935,3820,3820,3820,3820,0
|
|
20241031,144900,560052935,3820,3820,3820,3820,0
|
|
20241031,144800,560052935,3820,3820,3820,3820,0
|
|
20241031,144700,560052935,3820,3820,3820,3820,0
|
|
20241031,144600,560052935,3820,3820,3820,3820,0
|
|
20241031,144500,560052935,3820,3820,3820,3820,0
|
|
20241031,144400,560052935,3820,3820,3820,3820,0
|
|
20241031,144300,560052935,3820,3820,3820,3820,385
|
|
20241031,144200,558582235,3820,3820,3820,3820,0
|
|
20241031,144100,558582235,3820,3820,3820,3820,50
|
|
20241031,144000,558391235,3835,3820,3835,3815,1747
|
|
20241031,143900,551704655,3820,3820,3820,3820,655
|
|
20241031,143800,549202555,3820,3835,3835,3820,428
|
|
20241031,143700,547564010,3835,3835,3835,3835,210
|
|
20241031,143600,546758660,3840,3840,3840,3840,0
|
|
20241031,143500,546758660,3840,3840,3840,3840,0
|
|
20241031,143400,546758660,3840,3840,3840,3840,0
|
|
20241031,143300,546758660,3840,3810,3840,3805,470
|
|
20241031,143200,544968110,3810,3815,3815,3810,588
|
|
20241031,143100,542727815,3815,3815,3815,3815,30
|
|
20241031,143000,542613365,3815,3815,3815,3815,35
|
|
20241031,142900,542479840,3805,3810,3810,3805,130
|
|
20241031,142800,541984575,3805,3805,3830,3805,736
|
|
20241031,142700,539181945,3805,3825,3830,3805,4025
|
|
20241031,142600,523824695,3825,3825,3825,3825,308
|
|
20241031,142500,522646595,3825,3825,3825,3825,1165
|
|
20241031,142400,518190470,3825,3840,3840,3800,9019
|
|
20241031,142300,483804040,3835,3870,3870,3825,3733
|
|
20241031,142200,469443645,3875,3860,3875,3855,2460
|
|
20241031,142100,459941800,3865,3880,3885,3865,860
|
|
20241031,142000,456603240,3865,3865,3880,3860,984
|
|
20241031,141900,452799105,3875,3865,3885,3855,709
|
|
20241031,141800,450057675,3865,3875,3895,3865,805
|
|
20241031,141700,446934680,3865,3885,3945,3860,9834
|
|
20241031,141600,408613565,3885,4005,4010,3870,10440
|
|
20241031,141500,367781840,3970,3855,4010,3855,21579
|
|
20241031,141400,282567265,3850,3850,3850,3850,0
|
|
20241031,141300,282567265,3850,3850,3850,3850,0
|
|
20241031,141200,282567265,3850,3850,3850,3850,0
|
|
20241031,141100,282567265,3850,3850,3850,3850,0
|
|
20241031,141000,282567265,3850,3850,3850,3850,0
|
|
20241031,140900,282567265,3850,3835,3850,3835,389
|
|
20241031,140800,281075435,3830,3835,3835,3830,113
|
|
20241031,140700,280642085,3835,3835,3835,3835,0
|
|
20241031,140600,280642085,3835,3835,3835,3835,0
|
|
20241031,140500,280642085,3835,3835,3835,3835,100
|
|
20241031,140400,280258585,3855,3855,3855,3855,0
|
|
20241031,140300,280258585,3855,3855,3855,3855,0
|
|
20241031,140200,280258585,3855,3855,3855,3855,0
|
|
20241031,140100,280258585,3855,3855,3855,3840,237
|
|
20241031,140000,279347950,3850,3850,3850,3850,0
|
|
20241031,135900,279347950,3850,3850,3850,3850,14
|
|
20241031,135800,279294050,3830,3830,3830,3830,0
|
|
20241031,135700,279294050,3830,3835,3835,3830,100
|
|
20241031,135600,278910995,3830,3840,3840,3830,150
|
|
20241031,135500,278336405,3840,3840,3840,3840,0
|
|
20241031,135400,278336405,3840,3840,3840,3840,1
|
|
20241031,135300,278332565,3840,3840,3840,3840,88
|
|
20241031,135200,277994645,3840,3840,3840,3840,0
|
|
20241031,135100,277994645,3840,3840,3840,3840,0
|
|
20241031,135000,277994645,3840,3840,3840,3840,14
|
|
20241031,134900,277940885,3840,3840,3840,3840,0
|
|
20241031,134800,277940885,3840,3840,3840,3840,0
|
|
20241031,134700,277940885,3840,3840,3840,3840,0
|
|
20241031,134600,277940885,3840,3840,3840,3840,0
|
|
20241031,134500,277940885,3840,3835,3840,3820,637
|
|
20241031,134400,275500680,3840,3840,3840,3840,150
|
|
20241031,134300,274924680,3845,3845,3845,3845,47
|
|
20241031,134200,274743965,3850,3850,3850,3850,5
|
|
20241031,134100,274724715,3840,3840,3840,3840,0
|
|
20241031,134000,274724715,3840,3840,3840,3840,0
|
|
20241031,133900,274724715,3840,3840,3840,3840,0
|
|
20241031,133800,274724715,3840,3840,3840,3840,0
|
|
20241031,133700,274724715,3840,3840,3840,3840,0
|
|
20241031,133600,274724715,3840,3840,3840,3840,0
|
|
20241031,133500,274724715,3840,3840,3840,3840,0
|
|
20241031,133400,274724715,3840,3840,3840,3840,0
|
|
20241031,133300,274724715,3840,3845,3845,3840,400
|
|
20241031,133200,273188215,3850,3850,3850,3850,0
|
|
20241031,133100,273188215,3850,3850,3850,3850,1
|
|
20241031,133000,273184365,3840,3840,3840,3840,0
|
|
20241031,132900,273184365,3840,3840,3840,3840,0
|
|
20241031,132800,273184365,3840,3855,3855,3840,65
|
|
20241031,132700,272934015,3840,3840,3840,3840,0
|
|
20241031,132600,272934015,3840,3855,3855,3840,81
|
|
20241031,132500,272621775,3855,3855,3855,3855,110
|
|
20241031,132400,272197725,3855,3855,3855,3855,1
|
|
20241031,132300,272193870,3835,3835,3835,3835,313
|
|
20241031,132200,270993515,3860,3860,3860,3860,0
|
|
20241031,132100,270993515,3860,3860,3860,3860,2
|
|
20241031,132000,270985795,3860,3860,3860,3860,1
|
|
20241031,131900,270981935,3860,3845,3860,3825,60
|
|
20241031,131800,270751970,3860,3860,3860,3860,40
|
|
20241031,131700,270597570,3860,3865,3865,3860,142
|
|
20241031,131600,270049170,3860,3860,3860,3860,1
|
|
20241031,131500,270045310,3860,3860,3860,3860,408
|
|
20241031,131400,268470430,3865,3865,3865,3865,150
|
|
20241031,131300,267890680,3865,3855,3865,3855,21
|
|
20241031,131200,267809715,3855,3850,3855,3850,434
|
|
20241031,131100,266136660,3850,3850,3850,3850,201
|
|
20241031,131000,265362810,3850,3850,3850,3850,0
|
|
20241031,130900,265362810,3850,3850,3850,3850,50
|
|
20241031,130800,265170310,3850,3855,3855,3850,12
|
|
20241031,130700,265124100,3855,3865,3865,3855,502
|
|
20241031,130600,263183890,3865,3865,3865,3865,198
|
|
20241031,130500,262418620,3865,3860,3865,3860,101
|
|
20241031,130400,262028755,3860,3860,3860,3860,113
|
|
20241031,130300,261592575,3850,3850,3855,3850,1212
|
|
20241031,130200,256923810,3850,3845,3850,3845,220
|
|
20241031,130100,256077905,3845,3845,3845,3845,400
|
|
20241031,130000,254539905,3845,3845,3845,3845,420
|
|
20241031,125900,252925005,3845,3845,3845,3845,194
|
|
20241031,125800,252179075,3840,3835,3840,3835,75
|
|
20241031,125700,251891150,3830,3830,3830,3830,0
|
|
20241031,125600,251891150,3830,3830,3830,3830,0
|
|
20241031,125500,251891150,3830,3830,3830,3830,32
|
|
20241031,125400,251768590,3830,3830,3830,3830,153
|
|
20241031,125300,251182600,3825,3825,3825,3825,1
|
|
20241031,125200,251178775,3825,3825,3825,3825,0
|
|
20241031,125100,251178775,3825,3825,3825,3825,0
|
|
20241031,125000,251178775,3825,3825,3825,3825,0
|
|
20241031,124900,251178775,3825,3825,3825,3825,104
|
|
20241031,124800,250780975,3825,3825,3825,3825,500
|
|
20241031,124700,248868475,3825,3820,3825,3820,439
|
|
20241031,124600,247191490,3805,3805,3805,3805,0
|
|
20241031,124500,247191490,3805,3805,3805,3805,0
|
|
20241031,124400,247191490,3805,3805,3805,3805,0
|
|
20241031,124300,247191490,3805,3805,3805,3805,0
|
|
20241031,124200,247191490,3805,3805,3805,3805,1
|
|
20241031,124100,247187685,3810,3800,3810,3800,1632
|
|
20241031,124000,240977970,3800,3800,3800,3800,97
|
|
20241031,123900,240609370,3800,3800,3800,3800,96
|
|
20241031,123800,240244570,3800,3800,3800,3800,0
|
|
20241031,123700,240244570,3800,3800,3800,3800,0
|
|
20241031,123600,240244570,3800,3800,3800,3800,0
|
|
20241031,123500,240244570,3800,3800,3800,3800,0
|
|
20241031,123400,240244570,3800,3805,3805,3800,101
|
|
20241031,123300,239860765,3795,3800,3800,3795,1172
|
|
20241031,123200,235412650,3805,3805,3805,3805,250
|
|
20241031,123100,234461400,3800,3810,3810,3800,107
|
|
20241031,123000,234053800,3810,3795,3810,3790,748
|
|
20241031,122900,231218260,3790,3805,3805,3790,204
|
|
20241031,122800,230445085,3800,3805,3805,3800,1651
|
|
20241031,122700,224166030,3805,3805,3805,3805,1
|
|
20241031,122600,224162225,3805,3805,3805,3805,44
|
|
20241031,122500,223994805,3805,3810,3810,3805,2
|
|
20241031,122400,223987190,3810,3810,3810,3810,0
|
|
20241031,122300,223987190,3810,3810,3810,3810,0
|
|
20241031,122200,223987190,3810,3810,3810,3810,30
|
|
20241031,122100,223872890,3810,3810,3810,3810,0
|
|
20241031,122000,223872890,3810,3810,3810,3810,0
|
|
20241031,121900,223872890,3810,3810,3810,3810,27
|
|
20241031,121800,223770020,3820,3820,3820,3820,0
|
|
20241031,121700,223770020,3820,3820,3820,3820,0
|
|
20241031,121600,223770020,3820,3820,3820,3820,0
|
|
20241031,121500,223770020,3820,3820,3820,3820,0
|
|
20241031,121400,223770020,3820,3820,3820,3820,0
|
|
20241031,121300,223770020,3820,3820,3820,3820,2
|
|
20241031,121200,223762380,3820,3820,3820,3820,0
|
|
20241031,121100,223762380,3820,3820,3820,3820,0
|
|
20241031,121000,223762380,3820,3820,3820,3820,0
|
|
20241031,120900,223762380,3820,3820,3820,3820,5
|
|
20241031,120800,223743280,3820,3805,3820,3805,12
|
|
20241031,120700,223697590,3805,3810,3810,3805,150
|
|
20241031,120600,223126800,3820,3820,3820,3820,0
|
|
20241031,120500,223126800,3820,3810,3820,3810,1973
|
|
20241031,120400,215605815,3805,3805,3805,3805,0
|
|
20241031,120300,215605815,3805,3805,3805,3805,0
|
|
20241031,120200,215605815,3805,3805,3805,3805,0
|
|
20241031,120100,215605815,3805,3805,3805,3805,0
|
|
20241031,120000,215605815,3805,3805,3805,3805,0
|
|
20241031,115900,215605815,3805,3805,3805,3805,19
|
|
20241031,115800,215533520,3805,3805,3805,3805,20
|
|
20241031,115700,215457420,3810,3810,3810,3810,0
|
|
20241031,115600,215457420,3810,3810,3810,3810,0
|
|
20241031,115500,215457420,3810,3810,3810,3810,0
|
|
20241031,115400,215457420,3810,3810,3810,3810,19
|
|
20241031,115300,215385030,3810,3810,3810,3810,0
|
|
20241031,115200,215385030,3810,3810,3810,3810,1
|
|
20241031,115100,215381220,3805,3805,3805,3805,5
|
|
20241031,115000,215362195,3810,3805,3810,3805,4
|
|
20241031,114900,215346970,3810,3805,3810,3805,616
|
|
20241031,114800,213000590,3805,3805,3805,3805,414
|
|
20241031,114700,211425320,3810,3810,3810,3810,28
|
|
20241031,114600,211318640,3810,3810,3810,3810,0
|
|
20241031,114500,211318640,3810,3810,3810,3810,0
|
|
20241031,114400,211318640,3810,3810,3810,3810,0
|
|
20241031,114300,211318640,3810,3810,3810,3810,1
|
|
20241031,114200,211314830,3805,3805,3805,3805,194
|
|
20241031,114100,210576660,3810,3810,3810,3810,0
|
|
20241031,114000,210576660,3810,3810,3810,3810,1
|
|
20241031,113900,210572850,3810,3810,3810,3810,1
|
|
20241031,113800,210569040,3805,3805,3805,3805,2
|
|
20241031,113700,210561430,3810,3810,3810,3810,2
|
|
20241031,113600,210553810,3810,3810,3810,3810,0
|
|
20241031,113500,210553810,3810,3810,3810,3810,1
|
|
20241031,113400,210550000,3810,3810,3810,3810,0
|
|
20241031,113300,210550000,3810,3810,3810,3810,0
|
|
20241031,113200,210550000,3810,3810,3810,3810,0
|
|
20241031,113100,210550000,3810,3810,3810,3810,0
|
|
20241031,113000,210550000,3810,3810,3810,3810,25
|
|
20241031,112900,210454750,3810,3805,3810,3805,5
|
|
20241031,112800,210435720,3800,3800,3800,3800,100
|
|
20241031,112700,210055720,3800,3800,3800,3800,100
|
|
20241031,112600,209675720,3805,3805,3805,3805,1
|
|
20241031,112500,209671915,3800,3800,3800,3800,6608
|
|
20241031,112400,184561515,3800,3800,3800,3800,0
|
|
20241031,112300,184561515,3800,3800,3800,3800,0
|
|
20241031,112200,184561515,3800,3800,3800,3800,0
|
|
20241031,112100,184561515,3800,3785,3800,3780,301
|
|
20241031,112000,183423465,3800,3800,3800,3800,0
|
|
20241031,111900,183423465,3800,3800,3800,3800,0
|
|
20241031,111800,183423465,3800,3795,3800,3770,3061
|
|
20241031,111700,171859380,3795,3800,3800,3795,1618
|
|
20241031,111600,165716480,3805,3805,3805,3805,5
|
|
20241031,111500,165697455,3810,3800,3810,3800,51
|
|
20241031,111400,165503645,3810,3810,3810,3810,0
|
|
20241031,111300,165503645,3810,3800,3810,3800,857
|
|
20241031,111200,162247035,3810,3805,3810,3805,116
|
|
20241031,111100,161805650,3805,3805,3805,3805,0
|
|
20241031,111000,161805650,3805,3800,3805,3795,959
|
|
20241031,110900,158162290,3800,3800,3800,3800,3
|
|
20241031,110800,158150890,3805,3805,3805,3805,5
|
|
20241031,110700,158131865,3810,3810,3810,3810,1
|
|
20241031,110600,158128055,3810,3810,3810,3810,0
|
|
20241031,110500,158128055,3810,3805,3810,3805,110
|
|
20241031,110400,157709155,3805,3800,3805,3800,112
|
|
20241031,110300,157283525,3800,3800,3800,3800,61
|
|
20241031,110200,157051725,3800,3800,3800,3800,52
|
|
20241031,110100,156854125,3800,3800,3800,3800,0
|
|
20241031,110000,156854125,3800,3800,3800,3800,5
|
|
20241031,105900,156835125,3795,3795,3795,3795,0
|
|
20241031,105800,156835125,3795,3795,3795,3795,0
|
|
20241031,105700,156835125,3795,3795,3795,3795,0
|
|
20241031,105600,156835125,3795,3795,3795,3795,0
|
|
20241031,105500,156835125,3795,3795,3795,3795,0
|
|
20241031,105400,156835125,3795,3795,3795,3795,0
|
|
20241031,105300,156835125,3795,3795,3795,3795,0
|
|
20241031,105200,156835125,3795,3795,3795,3795,0
|
|
20241031,105100,156835125,3795,3795,3795,3795,20
|
|
20241031,105000,156759225,3805,3805,3805,3805,0
|
|
20241031,104900,156759225,3805,3805,3805,3805,4
|
|
20241031,104800,156744005,3805,3805,3805,3805,2
|
|
20241031,104700,156736395,3805,3795,3805,3795,4
|
|
20241031,104600,156721205,3795,3795,3795,3795,0
|
|
20241031,104500,156721205,3795,3790,3795,3790,211
|
|
20241031,104400,155921460,3795,3795,3795,3795,52
|
|
20241031,104300,155724120,3795,3795,3795,3795,23
|
|
20241031,104200,155636835,3795,3795,3795,3795,0
|
|
20241031,104100,155636835,3795,3795,3795,3795,100
|
|
20241031,104000,155257335,3805,3805,3805,3805,1
|
|
20241031,103900,155253530,3805,3805,3805,3805,1
|
|
20241031,103800,155249725,3805,3810,3810,3805,51
|
|
20241031,103700,155055665,3805,3790,3805,3785,299
|
|
20241031,103600,153919650,3805,3790,3805,3790,216
|
|
20241031,103500,153100975,3810,3810,3810,3810,0
|
|
20241031,103400,153100975,3810,3810,3810,3810,0
|
|
20241031,103300,153100975,3810,3800,3810,3785,145
|
|
20241031,103200,152549995,3790,3800,3800,3790,316
|
|
20241031,103100,151352275,3800,3800,3800,3800,0
|
|
20241031,103000,151352275,3800,3795,3800,3795,305
|
|
20241031,102900,150194325,3795,3800,3805,3795,536
|
|
20241031,102800,148157540,3805,3805,3805,3805,12
|
|
20241031,102700,148111880,3800,3805,3805,3800,165
|
|
20241031,102600,147484730,3800,3805,3805,3800,32
|
|
20241031,102500,147363080,3805,3810,3810,3805,76
|
|
20241031,102400,147073590,3810,3810,3810,3810,50
|
|
20241031,102300,146883090,3815,3815,3815,3815,0
|
|
20241031,102200,146883090,3815,3800,3815,3800,10
|
|
20241031,102100,146845075,3800,3815,3815,3800,265
|
|
20241031,102000,145837925,3815,3800,3815,3800,2
|
|
20241031,101900,145830310,3815,3815,3815,3815,5
|
|
20241031,101800,145811235,3815,3800,3815,3800,12
|
|
20241031,101700,145765605,3800,3800,3800,3800,437
|
|
20241031,101600,144105005,3800,3800,3800,3800,5
|
|
20241031,101500,144086005,3800,3800,3800,3800,1
|
|
20241031,101400,144082205,3815,3815,3815,3815,0
|
|
20241031,101300,144082205,3815,3815,3815,3815,1
|
|
20241031,101200,144078390,3800,3800,3800,3800,140
|
|
20241031,101100,143546390,3800,3800,3800,3800,600
|
|
20241031,101000,141266390,3800,3810,3810,3800,551
|
|
20241031,100900,139171370,3815,3815,3815,3815,26
|
|
20241031,100800,139072180,3815,3815,3815,3815,0
|
|
20241031,100700,139072180,3815,3815,3815,3815,0
|
|
20241031,100600,139072180,3815,3815,3815,3815,20
|
|
20241031,100500,138995880,3810,3810,3815,3810,147
|
|
20241031,100400,138435805,3810,3810,3810,3810,24
|
|
20241031,100300,138344365,3815,3815,3815,3800,1013
|
|
20241031,100200,134494060,3815,3815,3815,3815,0
|
|
20241031,100100,134494060,3815,3815,3815,3815,9
|
|
20241031,100000,134459725,3815,3815,3815,3815,0
|
|
20241031,095900,134459725,3815,3810,3815,3800,2001
|
|
20241031,095800,126848935,3810,3810,3810,3810,64
|
|
20241031,095700,126605095,3810,3810,3810,3810,40
|
|
20241031,095600,126452695,3810,3815,3815,3810,146
|
|
20241031,095500,125896185,3815,3820,3820,3815,150
|
|
20241031,095400,125323435,3820,3820,3820,3820,0
|
|
20241031,095300,125323435,3820,3820,3820,3820,1
|
|
20241031,095200,125319615,3810,3810,3810,3810,672
|
|
20241031,095100,122759295,3820,3820,3820,3820,297
|
|
20241031,095000,121624755,3825,3825,3825,3825,0
|
|
20241031,094900,121624755,3825,3825,3825,3825,17
|
|
20241031,094800,121559730,3825,3825,3825,3825,3
|
|
20241031,094700,121548255,3825,3820,3825,3820,119
|
|
20241031,094600,121093670,3830,3805,3830,3805,2
|
|
20241031,094500,121086035,3830,3830,3830,3830,100
|
|
20241031,094400,120703035,3835,3805,3835,3805,301
|
|
20241031,094300,119557700,3835,3830,3835,3830,4
|
|
20241031,094200,119542375,3830,3810,3830,3810,1065
|
|
20241031,094100,115484625,3805,3810,3810,3805,11
|
|
20241031,094000,115442725,3810,3805,3810,3805,112
|
|
20241031,093900,115016555,3810,3815,3825,3810,442
|
|
20241031,093800,113332480,3825,3825,3825,3825,18
|
|
20241031,093700,113263630,3825,3825,3825,3810,127
|
|
20241031,093600,112779000,3825,3825,3825,3815,111
|
|
20241031,093500,112355425,3825,3815,3825,3815,81
|
|
20241031,093400,112046390,3810,3810,3810,3810,20
|
|
20241031,093300,111970190,3810,3820,3820,3810,205
|
|
20241031,093200,111189090,3810,3810,3810,3810,233
|
|
20241031,093100,110301360,3810,3810,3810,3810,4
|
|
20241031,093000,110286120,3815,3810,3815,3810,348
|
|
20241031,092900,108959715,3810,3805,3810,3805,477
|
|
20241031,092800,107142530,3810,3805,3810,3805,247
|
|
20241031,092700,106202690,3800,3805,3805,3800,51
|
|
20241031,092600,106008640,3805,3800,3805,3800,281
|
|
20241031,092500,104940835,3805,3805,3805,3805,27
|
|
20241031,092400,104838100,3810,3810,3810,3810,0
|
|
20241031,092300,104838100,3810,3805,3810,3805,137
|
|
20241031,092200,104316810,3800,3800,3800,3800,0
|
|
20241031,092100,104316810,3800,3800,3800,3800,28
|
|
20241031,092000,104210410,3805,3800,3805,3800,7
|
|
20241031,091900,104183805,3810,3810,3810,3800,312
|
|
20241031,091800,102997085,3810,3810,3810,3810,37
|
|
20241031,091700,102856115,3810,3800,3810,3790,348
|
|
20241031,091600,101536285,3795,3790,3795,3790,110
|
|
20241031,091500,101118890,3790,3795,3795,3790,268
|
|
20241031,091400,100102845,3795,3790,3795,3790,617
|
|
20241031,091300,97764405,3790,3775,3790,3775,1904
|
|
20241031,091200,90561515,3775,3775,3775,3775,215
|
|
20241031,091100,89749890,3775,3755,3775,3750,933
|
|
20241031,091000,86246280,3770,3755,3770,3755,4182
|
|
20241031,090900,70515975,3770,3770,3770,3755,281
|
|
20241031,090800,69460060,3775,3765,3775,3750,1994
|
|
20241031,090700,61975695,3775,3800,3800,3765,440
|
|
20241031,090600,60311745,3800,3815,3815,3800,2714
|
|
20241031,090500,49986380,3815,3840,3840,3815,481
|
|
20241031,090400,48145155,3850,3860,3860,3810,2683
|
|
20241031,090300,37873065,3865,3865,3865,3865,4
|
|
20241031,090200,37857605,3875,3880,3890,3865,4747
|
|
20241031,090100,19490655,3890,3885,3895,3875,52
|
|
20241031,090000,19288590,3885,3870,3885,3870,4984
|