638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,193500,868279000,10200,10200,10200,10200,1872
|
|
20241031,193400,868279000,10200,10200,10200,10200,0
|
|
20241031,193300,868279000,10200,10200,10200,10200,0
|
|
20241031,193200,868279000,10200,10200,10200,10200,0
|
|
20241031,193100,868279000,10200,10200,10200,10200,0
|
|
20241031,193000,868279000,10200,10200,10200,10200,0
|
|
20241031,192900,868279000,10200,10200,10200,10200,0
|
|
20241031,192800,868279000,10200,10200,10200,10200,0
|
|
20241031,192700,868279000,10200,10200,10200,10200,0
|
|
20241031,192600,868279000,10200,10200,10200,10200,0
|
|
20241031,192500,868279000,10200,10200,10200,10200,0
|
|
20241031,192400,868279000,10200,10200,10200,10200,0
|
|
20241031,192300,868279000,10200,10200,10200,10200,0
|
|
20241031,192200,868279000,10200,10200,10200,10200,0
|
|
20241031,192100,868279000,10200,10200,10200,10200,0
|
|
20241031,192000,868279000,10200,10200,10200,10200,0
|
|
20241031,191900,868279000,10200,10200,10200,10200,0
|
|
20241031,191800,868279000,10200,10200,10200,10200,0
|
|
20241031,191700,868279000,10200,10200,10200,10200,0
|
|
20241031,191600,868279000,10200,10200,10200,10200,0
|
|
20241031,191500,868279000,10200,10200,10200,10200,0
|
|
20241031,191400,868279000,10200,10200,10200,10200,0
|
|
20241031,191300,868279000,10200,10200,10200,10200,0
|
|
20241031,191200,868279000,10200,10200,10200,10200,0
|
|
20241031,191100,868279000,10200,10200,10200,10200,0
|
|
20241031,191000,868279000,10200,10200,10200,10200,0
|
|
20241031,190900,868279000,10200,10200,10200,10200,0
|
|
20241031,190800,868279000,10200,10200,10200,10200,0
|
|
20241031,190700,868279000,10200,10200,10200,10200,0
|
|
20241031,190600,868279000,10200,10200,10200,10200,0
|
|
20241031,190500,868279000,10200,10200,10200,10200,1872
|
|
20241031,190400,868279000,10200,10200,10200,10200,0
|
|
20241031,190300,868279000,10200,10200,10200,10200,0
|
|
20241031,190200,868279000,10200,10200,10200,10200,0
|
|
20241031,190100,868279000,10200,10200,10200,10200,0
|
|
20241031,190000,868279000,10200,10200,10200,10200,0
|
|
20241031,185900,868279000,10200,10200,10200,10200,0
|
|
20241031,185800,868279000,10200,10200,10200,10200,0
|
|
20241031,185700,868279000,10200,10200,10200,10200,0
|
|
20241031,185600,868279000,10200,10200,10200,10200,0
|
|
20241031,185500,868279000,10200,10200,10200,10200,0
|
|
20241031,185400,868279000,10200,10200,10200,10200,0
|
|
20241031,185300,868279000,10200,10200,10200,10200,0
|
|
20241031,185200,868279000,10200,10200,10200,10200,0
|
|
20241031,185100,868279000,10200,10200,10200,10200,0
|
|
20241031,185000,868279000,10200,10200,10200,10200,0
|
|
20241031,184900,868279000,10200,10200,10200,10200,0
|
|
20241031,184800,868279000,10200,10200,10200,10200,0
|
|
20241031,184700,868279000,10200,10200,10200,10200,0
|
|
20241031,184600,868279000,10200,10200,10200,10200,0
|
|
20241031,184500,868279000,10200,10200,10200,10200,0
|
|
20241031,184400,868279000,10200,10200,10200,10200,0
|
|
20241031,184300,868279000,10200,10200,10200,10200,0
|
|
20241031,184200,868279000,10200,10200,10200,10200,0
|
|
20241031,184100,868279000,10200,10200,10200,10200,0
|
|
20241031,184000,868279000,10200,10200,10200,10200,0
|
|
20241031,183900,868279000,10200,10200,10200,10200,0
|
|
20241031,183800,868279000,10200,10200,10200,10200,0
|
|
20241031,183700,868279000,10200,10200,10200,10200,0
|
|
20241031,183600,868279000,10200,10200,10200,10200,0
|
|
20241031,183500,868279000,10200,10200,10200,10200,1872
|
|
20241031,183400,868279000,10200,10200,10200,10200,0
|
|
20241031,183300,868279000,10200,10200,10200,10200,0
|
|
20241031,183200,868279000,10200,10200,10200,10200,0
|
|
20241031,183100,868279000,10200,10200,10200,10200,0
|
|
20241031,183000,868279000,10200,10200,10200,10200,0
|
|
20241031,182900,868279000,10200,10200,10200,10200,0
|
|
20241031,182800,868279000,10200,10200,10200,10200,0
|
|
20241031,182700,868279000,10200,10200,10200,10200,0
|
|
20241031,182600,868279000,10200,10200,10200,10200,0
|
|
20241031,182500,868279000,10200,10200,10200,10200,0
|
|
20241031,182400,868279000,10200,10200,10200,10200,0
|
|
20241031,182300,868279000,10200,10200,10200,10200,0
|
|
20241031,182200,868279000,10200,10200,10200,10200,0
|
|
20241031,182100,868279000,10200,10200,10200,10200,0
|
|
20241031,182000,868279000,10200,10200,10200,10200,0
|
|
20241031,181900,868279000,10200,10200,10200,10200,0
|
|
20241031,181800,868279000,10200,10200,10200,10200,0
|
|
20241031,181700,868279000,10200,10200,10200,10200,0
|
|
20241031,181600,868279000,10200,10200,10200,10200,0
|
|
20241031,181500,868279000,10200,10200,10200,10200,0
|
|
20241031,181400,868279000,10200,10200,10200,10200,0
|
|
20241031,181300,868279000,10200,10200,10200,10200,0
|
|
20241031,181200,868279000,10200,10200,10200,10200,0
|
|
20241031,181100,868279000,10200,10200,10200,10200,0
|
|
20241031,181000,868279000,10200,10200,10200,10200,0
|
|
20241031,180900,868279000,10200,10200,10200,10200,0
|
|
20241031,180800,868279000,10200,10200,10200,10200,0
|
|
20241031,180700,868279000,10200,10200,10200,10200,0
|
|
20241031,180600,868279000,10200,10200,10200,10200,0
|
|
20241031,180500,868279000,10200,10200,10200,10200,1872
|
|
20241031,180400,868279000,10200,10200,10200,10200,0
|
|
20241031,180300,868279000,10200,10200,10200,10200,0
|
|
20241031,180200,868279000,10200,10200,10200,10200,0
|
|
20241031,180100,868279000,10200,10200,10200,10200,0
|
|
20241031,180000,868279000,10200,10200,10200,10200,0
|
|
20241031,175900,868279000,10200,10200,10200,10200,0
|
|
20241031,175800,868279000,10200,10200,10200,10200,0
|
|
20241031,175700,868279000,10200,10200,10200,10200,0
|
|
20241031,175600,868279000,10200,10200,10200,10200,0
|
|
20241031,175500,868279000,10200,10200,10200,10200,0
|
|
20241031,175400,868279000,10200,10200,10200,10200,0
|
|
20241031,175300,868279000,10200,10200,10200,10200,0
|
|
20241031,175200,868279000,10200,10200,10200,10200,0
|
|
20241031,175100,868279000,10200,10200,10200,10200,0
|
|
20241031,175000,868279000,10200,10200,10200,10200,0
|
|
20241031,174900,868279000,10200,10200,10200,10200,0
|
|
20241031,174800,868279000,10200,10200,10200,10200,0
|
|
20241031,174700,868279000,10200,10200,10200,10200,0
|
|
20241031,174600,868279000,10200,10200,10200,10200,0
|
|
20241031,174500,868279000,10200,10200,10200,10200,0
|
|
20241031,174400,868279000,10200,10200,10200,10200,0
|
|
20241031,174300,868279000,10200,10200,10200,10200,0
|
|
20241031,174200,868279000,10200,10200,10200,10200,0
|
|
20241031,174100,868279000,10200,10200,10200,10200,0
|
|
20241031,174000,868279000,10200,10200,10200,10200,0
|
|
20241031,173900,868279000,10200,10200,10200,10200,0
|
|
20241031,173800,868279000,10200,10200,10200,10200,0
|
|
20241031,173700,868279000,10200,10200,10200,10200,0
|
|
20241031,173600,868279000,10200,10200,10200,10200,0
|
|
20241031,173500,868279000,10200,10200,10200,10200,1872
|
|
20241031,173400,868279000,10200,10200,10200,10200,0
|
|
20241031,173300,868279000,10200,10200,10200,10200,0
|
|
20241031,173200,868279000,10200,10200,10200,10200,0
|
|
20241031,173100,868279000,10200,10200,10200,10200,0
|
|
20241031,173000,868279000,10200,10200,10200,10200,0
|
|
20241031,172900,868279000,10200,10200,10200,10200,0
|
|
20241031,172800,868279000,10200,10200,10200,10200,0
|
|
20241031,172700,868279000,10200,10200,10200,10200,0
|
|
20241031,172600,868279000,10200,10200,10200,10200,0
|
|
20241031,172500,868279000,10200,10200,10200,10200,0
|
|
20241031,172400,868279000,10200,10200,10200,10200,0
|
|
20241031,172300,868279000,10200,10200,10200,10200,0
|
|
20241031,172200,868279000,10200,10200,10200,10200,0
|
|
20241031,172100,868279000,10200,10200,10200,10200,0
|
|
20241031,172000,868279000,10200,10200,10200,10200,0
|
|
20241031,171900,868279000,10200,10200,10200,10200,0
|
|
20241031,171800,868279000,10200,10200,10200,10200,0
|
|
20241031,171700,868279000,10200,10200,10200,10200,0
|
|
20241031,171600,868279000,10200,10200,10200,10200,0
|
|
20241031,171500,868279000,10200,10200,10200,10200,0
|
|
20241031,171400,868279000,10200,10200,10200,10200,0
|
|
20241031,171300,868279000,10200,10200,10200,10200,0
|
|
20241031,171200,868279000,10200,10200,10200,10200,0
|
|
20241031,171100,868279000,10200,10200,10200,10200,0
|
|
20241031,171000,868279000,10200,10200,10200,10200,0
|
|
20241031,170900,868279000,10200,10200,10200,10200,0
|
|
20241031,170800,868279000,10200,10200,10200,10200,0
|
|
20241031,170700,868279000,10200,10200,10200,10200,0
|
|
20241031,170600,868279000,10200,10200,10200,10200,0
|
|
20241031,170500,868279000,10200,10200,10200,10200,1872
|
|
20241031,170400,868279000,10200,10200,10200,10200,0
|
|
20241031,170300,868279000,10200,10200,10200,10200,0
|
|
20241031,170200,868279000,10200,10200,10200,10200,0
|
|
20241031,170100,868279000,10200,10200,10200,10200,0
|
|
20241031,170000,868279000,10200,10200,10200,10200,0
|
|
20241031,165900,868279000,10200,10200,10200,10200,0
|
|
20241031,165800,868279000,10200,10200,10200,10200,0
|
|
20241031,165700,868279000,10200,10200,10200,10200,0
|
|
20241031,165600,868279000,10200,10200,10200,10200,0
|
|
20241031,165500,868279000,10200,10200,10200,10200,0
|
|
20241031,165400,868279000,10200,10200,10200,10200,0
|
|
20241031,165300,868279000,10200,10200,10200,10200,0
|
|
20241031,165200,868279000,10200,10200,10200,10200,0
|
|
20241031,165100,868279000,10200,10200,10200,10200,0
|
|
20241031,165000,868279000,10200,10200,10200,10200,0
|
|
20241031,164900,868279000,10200,10200,10200,10200,0
|
|
20241031,164800,868279000,10200,10200,10200,10200,0
|
|
20241031,164700,868279000,10200,10200,10200,10200,0
|
|
20241031,164600,868279000,10200,10200,10200,10200,0
|
|
20241031,164500,868279000,10200,10200,10200,10200,0
|
|
20241031,164400,868279000,10200,10200,10200,10200,0
|
|
20241031,164300,868279000,10200,10200,10200,10200,0
|
|
20241031,164200,868279000,10200,10200,10200,10200,0
|
|
20241031,164100,868279000,10200,10200,10200,10200,0
|
|
20241031,164000,868279000,10200,10200,10200,10200,0
|
|
20241031,163900,868279000,10200,10200,10200,10200,0
|
|
20241031,163800,868279000,10200,10200,10200,10200,0
|
|
20241031,163700,868279000,10200,10200,10200,10200,0
|
|
20241031,163600,868279000,10200,10200,10200,10200,0
|
|
20241031,163500,868279000,10200,10200,10200,10200,1872
|
|
20241031,163400,868279000,10200,10200,10200,10200,0
|
|
20241031,163300,868279000,10200,10200,10200,10200,0
|
|
20241031,163200,868279000,10200,10200,10200,10200,0
|
|
20241031,163100,868279000,10200,10200,10200,10200,0
|
|
20241031,163000,868279000,10200,10200,10200,10200,0
|
|
20241031,162900,868279000,10200,10200,10200,10200,0
|
|
20241031,162800,868279000,10200,10200,10200,10200,0
|
|
20241031,162700,868279000,10200,10200,10200,10200,0
|
|
20241031,162600,868279000,10200,10200,10200,10200,0
|
|
20241031,162500,868279000,10200,10200,10200,10200,0
|
|
20241031,162400,868279000,10200,10200,10200,10200,0
|
|
20241031,162300,868279000,10200,10200,10200,10200,0
|
|
20241031,162200,868279000,10200,10200,10200,10200,0
|
|
20241031,162100,868279000,10200,10200,10200,10200,0
|
|
20241031,162000,868279000,10200,10200,10200,10200,0
|
|
20241031,161900,868279000,10200,10200,10200,10200,0
|
|
20241031,161800,868279000,10200,10200,10200,10200,0
|
|
20241031,161700,868279000,10200,10200,10200,10200,0
|
|
20241031,161600,868279000,10200,10200,10200,10200,0
|
|
20241031,161500,868279000,10200,10200,10200,10200,0
|
|
20241031,161400,868279000,10200,10200,10200,10200,0
|
|
20241031,161300,868279000,10200,10200,10200,10200,0
|
|
20241031,161200,868279000,10200,10200,10200,10200,0
|
|
20241031,161100,868279000,10200,10200,10200,10200,0
|
|
20241031,161000,868279000,10200,10200,10200,10200,0
|
|
20241031,160900,868279000,10200,10200,10200,10200,0
|
|
20241031,160800,868279000,10200,10200,10200,10200,0
|
|
20241031,160700,868279000,10200,10200,10200,10200,0
|
|
20241031,160600,868279000,10200,10200,10200,10200,0
|
|
20241031,160500,868279000,10200,10200,10200,10200,1872
|
|
20241031,160400,868279000,10200,10200,10200,10200,0
|
|
20241031,160300,868279000,10200,10200,10200,10200,0
|
|
20241031,160200,868279000,10200,10200,10200,10200,0
|
|
20241031,160100,868279000,10200,10200,10200,10200,0
|
|
20241031,160000,868279000,10200,10200,10200,10200,0
|
|
20241031,155900,868279000,10200,10200,10200,10200,0
|
|
20241031,155800,868279000,10200,10200,10200,10200,0
|
|
20241031,155700,868279000,10200,10200,10200,10200,0
|
|
20241031,155600,868279000,10200,10200,10200,10200,0
|
|
20241031,155500,868279000,10200,10200,10200,10200,0
|
|
20241031,155400,868279000,10200,10200,10200,10200,0
|
|
20241031,155300,868279000,10200,10200,10200,10200,0
|
|
20241031,155200,868279000,10200,10200,10200,10200,0
|
|
20241031,155100,868279000,10200,10200,10200,10200,0
|
|
20241031,155000,868279000,10200,10200,10200,10200,0
|
|
20241031,154900,868279000,10200,10200,10200,10200,0
|
|
20241031,154800,868279000,10200,10200,10200,10200,0
|
|
20241031,154700,868279000,10200,10200,10200,10200,0
|
|
20241031,154600,868279000,10200,10200,10200,10200,0
|
|
20241031,154500,868279000,10200,10200,10200,10200,0
|
|
20241031,154400,868279000,10200,10200,10200,10200,0
|
|
20241031,154300,868279000,10200,10200,10200,10200,0
|
|
20241031,154200,868279000,10200,10200,10200,10200,0
|
|
20241031,154100,868279000,10200,10200,10200,10200,0
|
|
20241031,154000,868279000,10200,10200,10200,10200,0
|
|
20241031,153900,868279000,10200,10200,10200,10200,0
|
|
20241031,153800,868279000,10200,10200,10200,10200,0
|
|
20241031,153700,868279000,10200,10200,10200,10200,0
|
|
20241031,153600,868279000,10200,10200,10200,10200,0
|
|
20241031,153500,868279000,10200,10200,10200,10200,1872
|
|
20241031,153400,868279000,10200,10200,10200,10200,0
|
|
20241031,153300,868279000,10200,10200,10200,10200,0
|
|
20241031,153200,868279000,10200,10200,10200,10200,0
|
|
20241031,153100,868279000,10200,10200,10200,10200,0
|
|
20241031,153000,868279000,10200,10200,10200,10200,1872
|
|
20241031,152900,849184600,10200,10200,10200,10200,0
|
|
20241031,152800,849184600,10200,10200,10200,10200,0
|
|
20241031,152700,849184600,10200,10200,10200,10200,0
|
|
20241031,152600,849184600,10200,10200,10200,10200,0
|
|
20241031,152500,849184600,10200,10200,10200,10200,0
|
|
20241031,152400,849184600,10200,10200,10200,10200,0
|
|
20241031,152300,849184600,10200,10200,10200,10200,0
|
|
20241031,152200,849184600,10200,10200,10200,10200,0
|
|
20241031,152100,849184600,10200,10200,10200,10200,0
|
|
20241031,152000,849184600,10200,10200,10200,10200,0
|
|
20241031,151900,849184600,10200,10190,10200,10190,71
|
|
20241031,151800,848460600,10190,10180,10190,10180,51
|
|
20241031,151700,847940980,10200,10180,10200,10170,364
|
|
20241031,151600,844236470,10190,10190,10190,10190,0
|
|
20241031,151500,844236470,10190,10190,10200,10190,129
|
|
20241031,151400,842921770,10200,10180,10200,10180,201
|
|
20241031,151300,840873280,10180,10180,10180,10180,1
|
|
20241031,151200,840863100,10180,10180,10180,10180,261
|
|
20241031,151100,838206120,10190,10190,10200,10190,201
|
|
20241031,151000,836156930,10210,10210,10210,10210,0
|
|
20241031,150900,836156930,10210,10210,10210,10180,368
|
|
20241031,150800,832404280,10210,10190,10210,10190,329
|
|
20241031,150700,829051470,10190,10190,10190,10190,10
|
|
20241031,150600,828949570,10200,10190,10200,10190,79
|
|
20241031,150500,828143790,10180,10180,10180,10180,0
|
|
20241031,150400,828143790,10180,10190,10190,10180,88
|
|
20241031,150300,827247170,10190,10190,10190,10190,43
|
|
20241031,150200,826809000,10190,10190,10190,10190,75
|
|
20241031,150100,826044750,10210,10170,10210,10170,68
|
|
20241031,150000,825352430,10180,10170,10180,10170,26
|
|
20241031,145900,825087760,10170,10170,10170,10170,108
|
|
20241031,145800,823989400,10160,10170,10170,10160,96
|
|
20241031,145700,823014010,10190,10190,10190,10180,1402
|
|
20241031,145600,808732100,10210,10210,10210,10210,0
|
|
20241031,145500,808732100,10210,10220,10220,10190,558
|
|
20241031,145400,803041780,10210,10200,10210,10200,60
|
|
20241031,145300,802429280,10210,10210,10210,10210,0
|
|
20241031,145200,802429280,10210,10210,10210,10210,0
|
|
20241031,145100,802429280,10210,10210,10210,10210,0
|
|
20241031,145000,802429280,10210,10210,10210,10210,0
|
|
20241031,144900,802429280,10210,10220,10220,10210,221
|
|
20241031,144800,800171620,10220,10220,10220,10220,0
|
|
20241031,144700,800171620,10220,10210,10220,10210,5
|
|
20241031,144600,800120550,10200,10200,10200,10200,14
|
|
20241031,144500,799977750,10220,10210,10220,10210,100
|
|
20241031,144400,798956590,10210,10210,10210,10210,51
|
|
20241031,144300,798435880,10210,10210,10210,10210,0
|
|
20241031,144200,798435880,10210,10200,10210,10200,80
|
|
20241031,144100,797619090,10190,10200,10210,10190,186
|
|
20241031,144000,795722900,10210,10210,10210,10210,1
|
|
20241031,143900,795712690,10200,10200,10200,10200,0
|
|
20241031,143800,795712690,10200,10210,10210,10200,264
|
|
20241031,143700,793017470,10210,10220,10220,10210,37
|
|
20241031,143600,792639420,10220,10220,10220,10220,0
|
|
20241031,143500,792639420,10220,10220,10220,10220,49
|
|
20241031,143400,792138640,10220,10220,10220,10220,112
|
|
20241031,143300,790994000,10210,10200,10210,10200,52
|
|
20241031,143200,790463300,10210,10210,10210,10210,50
|
|
20241031,143100,789952800,10210,10210,10210,10210,126
|
|
20241031,143000,788666340,10210,10200,10210,10200,112
|
|
20241031,142900,787523030,10200,10200,10200,10200,0
|
|
20241031,142800,787523030,10200,10200,10200,10200,49
|
|
20241031,142700,787023230,10190,10200,10200,10190,250
|
|
20241031,142600,784473240,10200,10200,10200,10200,0
|
|
20241031,142500,784473240,10200,10200,10200,10200,0
|
|
20241031,142400,784473240,10200,10200,10200,10200,186
|
|
20241031,142300,782576040,10200,10200,10200,10200,29
|
|
20241031,142200,782280240,10200,10200,10200,10200,56
|
|
20241031,142100,781709040,10200,10200,10200,10200,198
|
|
20241031,142000,779689440,10210,10210,10210,10210,0
|
|
20241031,141900,779689440,10210,10210,10210,10210,0
|
|
20241031,141800,779689440,10210,10200,10210,10200,887
|
|
20241031,141700,770642030,10200,10210,10210,10200,53
|
|
20241031,141600,770101420,10210,10210,10210,10210,0
|
|
20241031,141500,770101420,10210,10210,10210,10210,0
|
|
20241031,141400,770101420,10210,10210,10210,10210,52
|
|
20241031,141300,769570500,10190,10190,10190,10190,0
|
|
20241031,141200,769570500,10190,10210,10210,10190,77
|
|
20241031,141100,768784490,10200,10200,10200,10200,0
|
|
20241031,141000,768784490,10200,10190,10200,10190,220
|
|
20241031,140900,766540690,10200,10200,10200,10200,100
|
|
20241031,140800,765520690,10200,10190,10200,10190,329
|
|
20241031,140700,762168170,10200,10200,10200,10200,0
|
|
20241031,140600,762168170,10200,10200,10200,10200,592
|
|
20241031,140500,756129770,10200,10200,10200,10200,0
|
|
20241031,140400,756129770,10200,10200,10200,10200,50
|
|
20241031,140300,755619770,10200,10210,10220,10200,323
|
|
20241031,140200,752324660,10230,10210,10230,10210,6
|
|
20241031,140100,752263330,10200,10210,10210,10200,50
|
|
20241031,140000,751753320,10200,10210,10220,10200,255
|
|
20241031,135900,749151040,10220,10220,10230,10220,142
|
|
20241031,135800,747699400,10230,10230,10230,10230,59
|
|
20241031,135700,747095830,10220,10220,10220,10220,150
|
|
20241031,135600,745562830,10220,10220,10220,10220,10
|
|
20241031,135500,745460630,10210,10210,10210,10210,35
|
|
20241031,135400,745103280,10210,10210,10210,10210,300
|
|
20241031,135300,742040280,10210,10210,10210,10210,0
|
|
20241031,135200,742040280,10210,10210,10210,10210,41
|
|
20241031,135100,741621670,10210,10210,10210,10210,0
|
|
20241031,135000,741621670,10210,10200,10210,10200,34
|
|
20241031,134900,741274540,10210,10210,10210,10210,272
|
|
20241031,134800,738497420,10210,10210,10210,10210,0
|
|
20241031,134700,738497420,10210,10210,10210,10210,400
|
|
20241031,134600,734413420,10210,10210,10210,10210,14
|
|
20241031,134500,734270480,10220,10220,10220,10220,0
|
|
20241031,134400,734270480,10220,10220,10220,10220,109
|
|
20241031,134300,733156500,10230,10230,10230,10220,334
|
|
20241031,134200,729740830,10240,10240,10240,10240,198
|
|
20241031,134100,727713310,10250,10250,10250,10250,43
|
|
20241031,134000,727272560,10240,10240,10240,10240,30
|
|
20241031,133900,726965360,10240,10240,10240,10240,1058
|
|
20241031,133800,716131440,10240,10240,10240,10240,35
|
|
20241031,133700,715773040,10240,10240,10240,10240,50
|
|
20241031,133600,715261040,10240,10230,10240,10230,227
|
|
20241031,133500,712938100,10230,10220,10230,10220,357
|
|
20241031,133400,709287500,10230,10230,10230,10230,0
|
|
20241031,133300,709287500,10230,10230,10230,10230,0
|
|
20241031,133200,709287500,10230,10230,10230,10230,0
|
|
20241031,133100,709287500,10230,10230,10230,10230,87
|
|
20241031,133000,708397490,10230,10230,10230,10230,27
|
|
20241031,132900,708121280,10230,10230,10230,10230,32
|
|
20241031,132800,707793920,10220,10220,10220,10220,1
|
|
20241031,132700,707783700,10230,10230,10230,10230,69
|
|
20241031,132600,707077830,10230,10230,10230,10230,82
|
|
20241031,132500,706238970,10220,10210,10220,10210,951
|
|
20241031,132400,696527290,10200,10200,10200,10200,0
|
|
20241031,132300,696527290,10200,10200,10200,10200,0
|
|
20241031,132200,696527290,10200,10200,10200,10200,225
|
|
20241031,132100,694232290,10200,10200,10200,10200,49
|
|
20241031,132000,693732490,10200,10200,10200,10200,0
|
|
20241031,131900,693732490,10200,10200,10200,10200,72
|
|
20241031,131800,692998090,10210,10210,10210,10210,49
|
|
20241031,131700,692497800,10200,10200,10200,10200,2
|
|
20241031,131600,692477400,10190,10190,10190,10190,0
|
|
20241031,131500,692477400,10190,10190,10190,10190,100
|
|
20241031,131400,691458400,10200,10200,10200,10200,57
|
|
20241031,131300,690877000,10200,10200,10200,10200,1
|
|
20241031,131200,690866800,10190,10190,10200,10190,650
|
|
20241031,131100,684242810,10200,10200,10200,10200,0
|
|
20241031,131000,684242810,10200,10200,10200,10200,0
|
|
20241031,130900,684242810,10200,10200,10200,10200,0
|
|
20241031,130800,684242810,10200,10200,10200,10200,0
|
|
20241031,130700,684242810,10200,10200,10200,10200,357
|
|
20241031,130600,680601410,10210,10220,10220,10210,235
|
|
20241031,130500,678201570,10220,10220,10220,10220,0
|
|
20241031,130400,678201570,10220,10220,10220,10220,0
|
|
20241031,130300,678201570,10220,10220,10220,10220,51
|
|
20241031,130200,677680350,10220,10220,10220,10220,200
|
|
20241031,130100,675636350,10220,10220,10220,10220,50
|
|
20241031,130000,675125350,10210,10210,10210,10210,2
|
|
20241031,125900,675104930,10200,10200,10200,10200,0
|
|
20241031,125800,675104930,10200,10210,10210,10200,370
|
|
20241031,125700,671329200,10210,10220,10220,10210,135
|
|
20241031,125600,669950600,10220,10220,10220,10220,51
|
|
20241031,125500,669429380,10220,10220,10220,10220,27
|
|
20241031,125400,669153440,10220,10220,10220,10220,54
|
|
20241031,125300,668601560,10200,10200,10200,10200,20
|
|
20241031,125200,668397560,10200,10200,10200,10200,1
|
|
20241031,125100,668387360,10200,10210,10210,10200,20
|
|
20241031,125000,668183180,10200,10200,10200,10200,376
|
|
20241031,124900,664347980,10200,10200,10200,10200,1
|
|
20241031,124800,664337780,10200,10200,10200,10200,0
|
|
20241031,124700,664337780,10200,10200,10200,10200,304
|
|
20241031,124600,661236980,10210,10230,10230,10210,1542
|
|
20241031,124500,645486160,10230,10230,10230,10230,14
|
|
20241031,124400,645342940,10240,10240,10240,10240,89
|
|
20241031,124300,644431580,10240,10230,10240,10220,28
|
|
20241031,124200,644145150,10230,10230,10240,10230,175
|
|
20241031,124100,642354890,10240,10240,10240,10240,2
|
|
20241031,124000,642334410,10230,10230,10230,10230,143
|
|
20241031,123900,640871520,10230,10220,10240,10220,53
|
|
20241031,123800,640329620,10230,10230,10230,10230,36
|
|
20241031,123700,639961340,10230,10230,10230,10230,71
|
|
20241031,123600,639235010,10220,10220,10220,10220,0
|
|
20241031,123500,639235010,10220,10230,10230,10220,29
|
|
20241031,123400,638938380,10230,10230,10230,10230,105
|
|
20241031,123300,637864230,10230,10230,10230,10230,25
|
|
20241031,123200,637608480,10230,10230,10230,10230,27
|
|
20241031,123100,637332270,10220,10220,10220,10220,2
|
|
20241031,123000,637311830,10210,10210,10210,10210,0
|
|
20241031,122900,637311830,10210,10210,10210,10210,0
|
|
20241031,122800,637311830,10210,10220,10220,10210,105
|
|
20241031,122700,636239220,10210,10210,10210,10210,2
|
|
20241031,122600,636218800,10240,10240,10240,10240,2
|
|
20241031,122500,636198320,10220,10220,10220,10220,0
|
|
20241031,122400,636198320,10220,10220,10220,10220,0
|
|
20241031,122300,636198320,10220,10220,10220,10220,482
|
|
20241031,122200,631272280,10230,10230,10230,10230,0
|
|
20241031,122100,631272280,10230,10230,10230,10230,50
|
|
20241031,122000,630760780,10220,10220,10220,10220,102
|
|
20241031,121900,629718340,10220,10220,10220,10220,420
|
|
20241031,121800,625425940,10220,10220,10220,10220,273
|
|
20241031,121700,622635880,10230,10230,10230,10230,47
|
|
20241031,121600,622155070,10230,10230,10230,10230,5
|
|
20241031,121500,622103920,10240,10240,10240,10240,0
|
|
20241031,121400,622103920,10240,10240,10240,10240,0
|
|
20241031,121300,622103920,10240,10240,10240,10240,1
|
|
20241031,121200,622093680,10240,10220,10240,10220,557
|
|
20241031,121100,616400140,10220,10230,10230,10220,1118
|
|
20241031,121000,604968690,10240,10250,10250,10240,181
|
|
20241031,120900,603115210,10260,10260,10260,10260,1
|
|
20241031,120800,603104950,10260,10260,10260,10250,69
|
|
20241031,120700,602397590,10270,10270,10270,10270,0
|
|
20241031,120600,602397590,10270,10230,10270,10230,2103
|
|
20241031,120500,580850010,10220,10210,10220,10210,931
|
|
20241031,120400,571338790,10200,10200,10200,10200,0
|
|
20241031,120300,571338790,10200,10190,10200,10190,1095
|
|
20241031,120200,560176440,10190,10190,10190,10190,413
|
|
20241031,120100,555967970,10180,10180,10180,10180,0
|
|
20241031,120000,555967970,10180,10170,10180,10170,7
|
|
20241031,115900,555896720,10180,10170,10180,10170,135
|
|
20241031,115800,554523220,10170,10170,10170,10170,0
|
|
20241031,115700,554523220,10170,10170,10170,10170,340
|
|
20241031,115600,551065420,10180,10180,10180,10180,167
|
|
20241031,115500,549365360,10180,10180,10180,10180,478
|
|
20241031,115400,544499320,10180,10180,10180,10180,11
|
|
20241031,115300,544387340,10180,10180,10180,10180,0
|
|
20241031,115200,544387340,10180,10180,10180,10180,4
|
|
20241031,115100,544346620,10180,10180,10180,10180,64
|
|
20241031,115000,543695100,10180,10160,10180,10160,24
|
|
20241031,114900,543450980,10170,10170,10170,10170,100
|
|
20241031,114800,542433980,10190,10190,10190,10190,10
|
|
20241031,114700,542332080,10190,10180,10190,10180,60
|
|
20241031,114600,541720690,10190,10180,10190,10170,619
|
|
20241031,114500,535419640,10170,10170,10170,10170,0
|
|
20241031,114400,535419640,10170,10170,10170,10170,15
|
|
20241031,114300,535267090,10170,10170,10170,10170,47
|
|
20241031,114200,534789100,10170,10160,10170,10160,15
|
|
20241031,114100,534636690,10170,10180,10180,10170,110
|
|
20241031,114000,533517840,10180,10180,10180,10180,14
|
|
20241031,113900,533375320,10170,10180,10180,10170,44
|
|
20241031,113800,532927690,10170,10170,10170,10170,14
|
|
20241031,113700,532785310,10180,10160,10180,10160,311
|
|
20241031,113600,529625500,10160,10160,10160,10150,27
|
|
20241031,113500,529351190,10170,10170,10170,10160,316
|
|
20241031,113400,526140470,10160,10170,10170,10160,122
|
|
20241031,113300,524900730,10170,10170,10170,10170,139
|
|
20241031,113200,523487100,10170,10180,10180,10150,1644
|
|
20241031,113100,506793420,10180,10180,10180,10180,383
|
|
20241031,113000,502894480,10180,10190,10190,10180,72
|
|
20241031,112900,502161310,10180,10190,10200,10180,34
|
|
20241031,112800,501815040,10190,10190,10190,10190,16
|
|
20241031,112700,501652000,10170,10170,10170,10170,0
|
|
20241031,112600,501652000,10170,10180,10180,10170,3
|
|
20241031,112500,501621480,10190,10160,10190,10160,500
|
|
20241031,112400,496536700,10170,10190,10200,10150,1197
|
|
20241031,112300,484358170,10200,10210,10220,10200,311
|
|
20241031,112200,481185840,10190,10210,10210,10190,507
|
|
20241031,112100,476014910,10210,10220,10220,10210,67
|
|
20241031,112000,475330670,10220,10220,10230,10220,920
|
|
20241031,111900,465928050,10220,10200,10220,10200,234
|
|
20241031,111800,463537950,10220,10210,10220,10200,28
|
|
20241031,111700,463252100,10210,10220,10220,10210,350
|
|
20241031,111600,459675390,10220,10210,10220,10210,361
|
|
20241031,111500,455986010,10220,10180,10220,10180,116
|
|
20241031,111400,454803140,10180,10210,10210,10180,2038
|
|
20241031,111300,434023590,10210,10190,10250,10190,1510
|
|
20241031,111200,418595320,10220,10150,10220,10150,2035
|
|
20241031,111100,397896800,10150,10130,10150,10130,888
|
|
20241031,111000,388898380,10130,10140,10140,10130,43
|
|
20241031,110900,388462530,10150,10150,10170,10150,1890
|
|
20241031,110800,369266030,10150,10100,10150,10100,2191
|
|
20241031,110700,347112960,10090,10080,10100,10070,1130
|
|
20241031,110600,335719090,10070,10050,10080,10050,907
|
|
20241031,110500,326594010,10050,10040,10050,10040,718
|
|
20241031,110400,319384570,10040,10020,10040,10020,445
|
|
20241031,110300,314924080,10020,10020,10020,10020,55
|
|
20241031,110200,314372980,10020,10000,10020,10000,2
|
|
20241031,110100,314352960,10020,9990,10020,9990,378
|
|
20241031,110000,310572450,9990,9990,9990,9990,0
|
|
20241031,105900,310572450,9990,9990,9990,9990,49
|
|
20241031,105800,310082940,9990,9990,9990,9990,42
|
|
20241031,105700,309663360,9990,9990,9990,9990,0
|
|
20241031,105600,309663360,9990,9990,9990,9990,0
|
|
20241031,105500,309663360,9990,9990,9990,9990,0
|
|
20241031,105400,309663360,9990,9990,9990,9990,60
|
|
20241031,105300,309063960,9990,9990,9990,9990,0
|
|
20241031,105200,309063960,9990,9990,9990,9990,0
|
|
20241031,105100,309063960,9990,9990,9990,9990,1
|
|
20241031,105000,309053970,9990,10020,10020,9990,8
|
|
20241031,104900,308974020,9990,10000,10020,9990,97
|
|
20241031,104800,308004860,9980,10000,10000,9970,374
|
|
20241031,104700,304269760,10020,10010,10020,10000,102
|
|
20241031,104600,303249650,10010,10010,10010,10010,105
|
|
20241031,104500,302198600,10020,10020,10020,10020,0
|
|
20241031,104400,302198600,10020,10020,10020,10020,70
|
|
20241031,104300,301497200,10040,10020,10040,10020,7
|
|
20241031,104200,301426990,10040,10040,10040,10040,0
|
|
20241031,104100,301426990,10040,10010,10040,10010,21
|
|
20241031,104000,301216510,10020,10020,10020,10020,173
|
|
20241031,103900,299483050,10040,10040,10040,10040,0
|
|
20241031,103800,299483050,10040,10030,10050,10030,16
|
|
20241031,103700,299322330,10050,10050,10050,10030,31
|
|
20241031,103600,299010980,10050,10020,10050,10020,113
|
|
20241031,103500,297876920,10040,10030,10040,10030,310
|
|
20241031,103400,294767070,10040,10040,10040,10020,28
|
|
20241031,103300,294486070,10030,10000,10030,10000,571
|
|
20241031,103200,288767720,9990,9990,9990,9990,0
|
|
20241031,103100,288767720,9990,10000,10000,9990,100
|
|
20241031,103000,287767930,10000,9980,10010,9970,1055
|
|
20241031,102900,277222110,9980,9970,9980,9960,51
|
|
20241031,102800,276713830,9970,9950,9970,9940,454
|
|
20241031,102700,272192090,9960,9950,9960,9950,411
|
|
20241031,102600,268102630,9950,9950,9950,9950,1
|
|
20241031,102500,268092680,9940,9940,9940,9940,33
|
|
20241031,102400,267764660,9940,9940,9940,9920,60
|
|
20241031,102300,267168320,9920,9920,9940,9920,7
|
|
20241031,102200,267098810,9940,9940,9940,9910,84
|
|
20241031,102100,266263910,9910,9900,9940,9900,104
|
|
20241031,102000,265232660,9920,9900,9920,9890,109
|
|
20241031,101900,264153580,9890,9890,9900,9890,13
|
|
20241031,101800,264024950,9900,9900,9900,9890,318
|
|
20241031,101700,260879480,9890,9890,9900,9890,18
|
|
20241031,101600,260701390,9900,9890,9900,9890,10
|
|
20241031,101500,260602440,9900,9890,9900,9890,14
|
|
20241031,101400,260463900,9890,9900,9900,9890,9
|
|
20241031,101300,260374850,9890,9880,9890,9880,290
|
|
20241031,101200,257509620,9880,9880,9880,9880,0
|
|
20241031,101100,257509620,9880,9890,9890,9880,225
|
|
20241031,101000,255284750,9900,9900,9900,9900,0
|
|
20241031,100900,255284750,9900,9900,9900,9900,1
|
|
20241031,100800,255274850,9900,9900,9900,9900,3
|
|
20241031,100700,255245150,9890,9890,9890,9890,0
|
|
20241031,100600,255245150,9890,9890,9890,9890,14
|
|
20241031,100500,255106690,9900,9900,9900,9900,5
|
|
20241031,100400,255057190,9900,9900,9900,9900,61
|
|
20241031,100300,254453290,9910,9910,9910,9910,0
|
|
20241031,100200,254453290,9910,9910,9910,9910,0
|
|
20241031,100100,254453290,9910,9900,9910,9900,23
|
|
20241031,100000,254225580,9890,9890,9890,9890,1
|
|
20241031,095900,254215690,9910,9900,9910,9900,265
|
|
20241031,095800,251592170,9910,9910,9910,9900,24
|
|
20241031,095700,251354470,9920,9920,9920,9920,0
|
|
20241031,095600,251354470,9920,9920,9920,9920,164
|
|
20241031,095500,249727590,9920,9910,9920,9910,149
|
|
20241031,095400,248250120,9910,9940,9950,9910,544
|
|
20241031,095300,242852770,9930,9920,9930,9920,525
|
|
20241031,095200,237643780,9920,9920,9920,9900,230
|
|
20241031,095100,235365780,9930,9900,9930,9900,203
|
|
20241031,095000,233356030,9890,9900,9900,9870,1407
|
|
20241031,094900,219455750,9930,9900,9930,9900,81
|
|
20241031,094800,218652250,9910,9910,9910,9910,1
|
|
20241031,094700,218642340,9920,9920,9920,9920,1
|
|
20241031,094600,218632420,9910,9890,9920,9890,202
|
|
20241031,094500,216633600,9880,9880,9880,9880,13
|
|
20241031,094400,216505160,9880,9880,9880,9870,12
|
|
20241031,094300,216386610,9890,9870,9890,9870,4
|
|
20241031,094200,216347110,9870,9850,9870,9850,461
|
|
20241031,094100,211806210,9850,9850,9880,9840,918
|
|
20241031,094000,202763890,9850,9850,9850,9850,1
|
|
20241031,093900,202754040,9840,9840,9840,9840,19
|
|
20241031,093800,202567080,9840,9840,9840,9840,1
|
|
20241031,093700,202557240,9840,9840,9840,9840,1
|
|
20241031,093600,202547400,9840,9840,9840,9840,46
|
|
20241031,093500,202094760,9850,9850,9850,9850,1
|
|
20241031,093400,202084910,9850,9880,9880,9850,3
|
|
20241031,093300,202055330,9840,9830,9840,9830,8
|
|
20241031,093200,201976620,9840,9820,9840,9820,9
|
|
20241031,093100,201888110,9830,9830,9830,9800,2008
|
|
20241031,093000,182180790,9850,9830,9850,9830,2
|
|
20241031,092900,182161110,9850,9820,9860,9820,301
|
|
20241031,092800,179200010,9840,9830,9840,9800,705
|
|
20241031,092700,172267580,9800,9820,9830,9800,2401
|
|
20241031,092600,148729780,9820,9830,9880,9820,1011
|
|
20241031,092500,138795640,9830,9830,9830,9820,904
|
|
20241031,092400,129909340,9830,9820,9830,9820,104
|
|
20241031,092300,128887070,9820,9840,9840,9810,306
|
|
20241031,092200,125882150,9830,9820,9830,9790,3120
|
|
20241031,092100,95317590,9830,9830,9830,9830,12
|
|
20241031,092000,95199630,9830,9830,9860,9830,203
|
|
20241031,091900,93202860,9840,9820,9840,9820,2
|
|
20241031,091800,93183200,9850,9810,9860,9800,39
|
|
20241031,091700,92800700,9800,9810,9820,9790,189
|
|
20241031,091600,90949980,9810,9810,9850,9810,147
|
|
20241031,091500,89505640,9820,9810,9820,9810,105
|
|
20241031,091400,88475230,9800,9810,9810,9800,150
|
|
20241031,091300,87004730,9810,9810,9810,9810,3
|
|
20241031,091200,86975300,9780,9760,9780,9760,469
|
|
20241031,091100,82394160,9760,9780,9780,9760,1732
|
|
20241031,091000,65463030,9770,9810,9810,9770,812
|
|
20241031,090900,57521530,9810,9780,9810,9780,5
|
|
20241031,090800,57472510,9810,9810,9810,9810,1
|
|
20241031,090700,57462700,9760,9770,9770,9760,408
|
|
20241031,090600,53480400,9770,9780,9780,9770,378
|
|
20241031,090500,49786430,9770,9770,9800,9770,2008
|
|
20241031,090400,30161800,9770,9770,9770,9750,1626
|
|
20241031,090300,14283070,9780,9810,9810,9780,440
|
|
20241031,090200,9971530,9820,9820,9820,9820,7
|
|
20241031,090100,9902790,9840,9860,9860,9820,747
|
|
20241031,090000,2551960,9860,9900,9900,9860,258
|