700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,203700,400681705,3560,3560,3560,3560,10589
|
|
20241031,203600,400681705,3560,3560,3560,3560,0
|
|
20241031,203500,400681705,3560,3560,3560,3560,0
|
|
20241031,203400,400681705,3560,3560,3560,3560,0
|
|
20241031,203300,400681705,3560,3560,3560,3560,0
|
|
20241031,203200,400681705,3560,3560,3560,3560,0
|
|
20241031,203100,400681705,3560,3560,3560,3560,0
|
|
20241031,203000,400681705,3560,3560,3560,3560,0
|
|
20241031,202900,400681705,3560,3560,3560,3560,0
|
|
20241031,202800,400681705,3560,3560,3560,3560,0
|
|
20241031,202700,400681705,3560,3560,3560,3560,0
|
|
20241031,202600,400681705,3560,3560,3560,3560,0
|
|
20241031,202500,400681705,3560,3560,3560,3560,0
|
|
20241031,202400,400681705,3560,3560,3560,3560,0
|
|
20241031,202300,400681705,3560,3560,3560,3560,0
|
|
20241031,202200,400681705,3560,3560,3560,3560,0
|
|
20241031,202100,400681705,3560,3560,3560,3560,0
|
|
20241031,202000,400681705,3560,3560,3560,3560,0
|
|
20241031,201900,400681705,3560,3560,3560,3560,0
|
|
20241031,201800,400681705,3560,3560,3560,3560,0
|
|
20241031,201700,400681705,3560,3560,3560,3560,0
|
|
20241031,201600,400681705,3560,3560,3560,3560,0
|
|
20241031,201500,400681705,3560,3560,3560,3560,0
|
|
20241031,201400,400681705,3560,3560,3560,3560,0
|
|
20241031,201300,400681705,3560,3560,3560,3560,0
|
|
20241031,201200,400681705,3560,3560,3560,3560,0
|
|
20241031,201100,400681705,3560,3560,3560,3560,0
|
|
20241031,201000,400681705,3560,3560,3560,3560,0
|
|
20241031,200900,400681705,3560,3560,3560,3560,0
|
|
20241031,200800,400681705,3560,3560,3560,3560,0
|
|
20241031,200700,400681705,3560,3560,3560,3560,10589
|
|
20241031,200600,400681705,3560,3560,3560,3560,0
|
|
20241031,200500,400681705,3560,3560,3560,3560,0
|
|
20241031,200400,400681705,3560,3560,3560,3560,0
|
|
20241031,200300,400681705,3560,3560,3560,3560,0
|
|
20241031,200200,400681705,3560,3560,3560,3560,0
|
|
20241031,200100,400681705,3560,3560,3560,3560,0
|
|
20241031,200000,400681705,3560,3560,3560,3560,0
|
|
20241031,195900,400681705,3560,3560,3560,3560,0
|
|
20241031,195800,400681705,3560,3560,3560,3560,0
|
|
20241031,195700,400681705,3560,3560,3560,3560,0
|
|
20241031,195600,400681705,3560,3560,3560,3560,0
|
|
20241031,195500,400681705,3560,3560,3560,3560,0
|
|
20241031,195400,400681705,3560,3560,3560,3560,0
|
|
20241031,195300,400681705,3560,3560,3560,3560,0
|
|
20241031,195200,400681705,3560,3560,3560,3560,0
|
|
20241031,195100,400681705,3560,3560,3560,3560,0
|
|
20241031,195000,400681705,3560,3560,3560,3560,0
|
|
20241031,194900,400681705,3560,3560,3560,3560,0
|
|
20241031,194800,400681705,3560,3560,3560,3560,0
|
|
20241031,194700,400681705,3560,3560,3560,3560,0
|
|
20241031,194600,400681705,3560,3560,3560,3560,0
|
|
20241031,194500,400681705,3560,3560,3560,3560,0
|
|
20241031,194400,400681705,3560,3560,3560,3560,0
|
|
20241031,194300,400681705,3560,3560,3560,3560,0
|
|
20241031,194200,400681705,3560,3560,3560,3560,0
|
|
20241031,194100,400681705,3560,3560,3560,3560,0
|
|
20241031,194000,400681705,3560,3560,3560,3560,0
|
|
20241031,193900,400681705,3560,3560,3560,3560,0
|
|
20241031,193800,400681705,3560,3560,3560,3560,0
|
|
20241031,193700,400681705,3560,3560,3560,3560,10589
|
|
20241031,193600,400681705,3560,3560,3560,3560,0
|
|
20241031,193500,400681705,3560,3560,3560,3560,0
|
|
20241031,193400,400681705,3560,3560,3560,3560,0
|
|
20241031,193300,400681705,3560,3560,3560,3560,0
|
|
20241031,193200,400681705,3560,3560,3560,3560,0
|
|
20241031,193100,400681705,3560,3560,3560,3560,0
|
|
20241031,193000,400681705,3560,3560,3560,3560,0
|
|
20241031,192900,400681705,3560,3560,3560,3560,0
|
|
20241031,192800,400681705,3560,3560,3560,3560,0
|
|
20241031,192700,400681705,3560,3560,3560,3560,0
|
|
20241031,192600,400681705,3560,3560,3560,3560,0
|
|
20241031,192500,400681705,3560,3560,3560,3560,0
|
|
20241031,192400,400681705,3560,3560,3560,3560,0
|
|
20241031,192300,400681705,3560,3560,3560,3560,0
|
|
20241031,192200,400681705,3560,3560,3560,3560,0
|
|
20241031,192100,400681705,3560,3560,3560,3560,0
|
|
20241031,192000,400681705,3560,3560,3560,3560,0
|
|
20241031,191900,400681705,3560,3560,3560,3560,0
|
|
20241031,191800,400681705,3560,3560,3560,3560,0
|
|
20241031,191700,400681705,3560,3560,3560,3560,0
|
|
20241031,191600,400681705,3560,3560,3560,3560,0
|
|
20241031,191500,400681705,3560,3560,3560,3560,0
|
|
20241031,191400,400681705,3560,3560,3560,3560,0
|
|
20241031,191300,400681705,3560,3560,3560,3560,0
|
|
20241031,191200,400681705,3560,3560,3560,3560,0
|
|
20241031,191100,400681705,3560,3560,3560,3560,0
|
|
20241031,191000,400681705,3560,3560,3560,3560,0
|
|
20241031,190900,400681705,3560,3560,3560,3560,0
|
|
20241031,190800,400681705,3560,3560,3560,3560,0
|
|
20241031,190700,400681705,3560,3560,3560,3560,10589
|
|
20241031,190600,400681705,3560,3560,3560,3560,0
|
|
20241031,190500,400681705,3560,3560,3560,3560,0
|
|
20241031,190400,400681705,3560,3560,3560,3560,0
|
|
20241031,190300,400681705,3560,3560,3560,3560,0
|
|
20241031,190200,400681705,3560,3560,3560,3560,0
|
|
20241031,190100,400681705,3560,3560,3560,3560,0
|
|
20241031,190000,400681705,3560,3560,3560,3560,0
|
|
20241031,185900,400681705,3560,3560,3560,3560,0
|
|
20241031,185800,400681705,3560,3560,3560,3560,0
|
|
20241031,185700,400681705,3560,3560,3560,3560,0
|
|
20241031,185600,400681705,3560,3560,3560,3560,0
|
|
20241031,185500,400681705,3560,3560,3560,3560,0
|
|
20241031,185400,400681705,3560,3560,3560,3560,0
|
|
20241031,185300,400681705,3560,3560,3560,3560,0
|
|
20241031,185200,400681705,3560,3560,3560,3560,0
|
|
20241031,185100,400681705,3560,3560,3560,3560,0
|
|
20241031,185000,400681705,3560,3560,3560,3560,0
|
|
20241031,184900,400681705,3560,3560,3560,3560,0
|
|
20241031,184800,400681705,3560,3560,3560,3560,0
|
|
20241031,184700,400681705,3560,3560,3560,3560,0
|
|
20241031,184600,400681705,3560,3560,3560,3560,0
|
|
20241031,184500,400681705,3560,3560,3560,3560,0
|
|
20241031,184400,400681705,3560,3560,3560,3560,0
|
|
20241031,184300,400681705,3560,3560,3560,3560,0
|
|
20241031,184200,400681705,3560,3560,3560,3560,0
|
|
20241031,184100,400681705,3560,3560,3560,3560,0
|
|
20241031,184000,400681705,3560,3560,3560,3560,0
|
|
20241031,183900,400681705,3560,3560,3560,3560,0
|
|
20241031,183800,400681705,3560,3560,3560,3560,0
|
|
20241031,183700,400681705,3560,3560,3560,3560,10589
|
|
20241031,183600,400681705,3560,3560,3560,3560,0
|
|
20241031,183500,400681705,3560,3560,3560,3560,0
|
|
20241031,183400,400681705,3560,3560,3560,3560,0
|
|
20241031,183300,400681705,3560,3560,3560,3560,0
|
|
20241031,183200,400681705,3560,3560,3560,3560,0
|
|
20241031,183100,400681705,3560,3560,3560,3560,0
|
|
20241031,183000,400681705,3560,3560,3560,3560,0
|
|
20241031,182900,400681705,3560,3560,3560,3560,0
|
|
20241031,182800,400681705,3560,3560,3560,3560,0
|
|
20241031,182700,400681705,3560,3560,3560,3560,0
|
|
20241031,182600,400681705,3560,3560,3560,3560,0
|
|
20241031,182500,400681705,3560,3560,3560,3560,0
|
|
20241031,182400,400681705,3560,3560,3560,3560,0
|
|
20241031,182300,400681705,3560,3560,3560,3560,0
|
|
20241031,182200,400681705,3560,3560,3560,3560,0
|
|
20241031,182100,400681705,3560,3560,3560,3560,0
|
|
20241031,182000,400681705,3560,3560,3560,3560,0
|
|
20241031,181900,400681705,3560,3560,3560,3560,0
|
|
20241031,181800,400681705,3560,3560,3560,3560,0
|
|
20241031,181700,400681705,3560,3560,3560,3560,0
|
|
20241031,181600,400681705,3560,3560,3560,3560,0
|
|
20241031,181500,400681705,3560,3560,3560,3560,0
|
|
20241031,181400,400681705,3560,3560,3560,3560,0
|
|
20241031,181300,400681705,3560,3560,3560,3560,0
|
|
20241031,181200,400681705,3560,3560,3560,3560,0
|
|
20241031,181100,400681705,3560,3560,3560,3560,0
|
|
20241031,181000,400681705,3560,3560,3560,3560,0
|
|
20241031,180900,400681705,3560,3560,3560,3560,0
|
|
20241031,180800,400681705,3560,3560,3560,3560,0
|
|
20241031,180700,400681705,3560,3560,3560,3560,10589
|
|
20241031,180600,400681705,3560,3560,3560,3560,0
|
|
20241031,180500,400681705,3560,3560,3560,3560,0
|
|
20241031,180400,400681705,3560,3560,3560,3560,0
|
|
20241031,180300,400681705,3560,3560,3560,3560,0
|
|
20241031,180200,400681705,3560,3560,3560,3560,0
|
|
20241031,180100,400681705,3560,3560,3560,3560,0
|
|
20241031,180000,400681705,3560,3560,3560,3560,0
|
|
20241031,175900,400681705,3560,3560,3560,3560,0
|
|
20241031,175800,400681705,3560,3560,3560,3560,0
|
|
20241031,175700,400681705,3560,3560,3560,3560,0
|
|
20241031,175600,400681705,3560,3560,3560,3560,0
|
|
20241031,175500,400681705,3560,3560,3560,3560,0
|
|
20241031,175400,400681705,3560,3560,3560,3560,0
|
|
20241031,175300,400681705,3560,3560,3560,3560,0
|
|
20241031,175200,400681705,3560,3560,3560,3560,0
|
|
20241031,175100,400681705,3560,3560,3560,3560,0
|
|
20241031,175000,400681705,3560,3560,3560,3560,0
|
|
20241031,174900,400681705,3560,3560,3560,3560,0
|
|
20241031,174800,400681705,3560,3560,3560,3560,0
|
|
20241031,174700,400681705,3560,3560,3560,3560,0
|
|
20241031,174600,400681705,3560,3560,3560,3560,0
|
|
20241031,174500,400681705,3560,3560,3560,3560,0
|
|
20241031,174400,400681705,3560,3560,3560,3560,0
|
|
20241031,174300,400681705,3560,3560,3560,3560,0
|
|
20241031,174200,400681705,3560,3560,3560,3560,0
|
|
20241031,174100,400681705,3560,3560,3560,3560,0
|
|
20241031,174000,400681705,3560,3560,3560,3560,0
|
|
20241031,173900,400681705,3560,3560,3560,3560,0
|
|
20241031,173800,400681705,3560,3560,3560,3560,0
|
|
20241031,173700,400681705,3560,3560,3560,3560,10589
|
|
20241031,173600,400681705,3560,3560,3560,3560,0
|
|
20241031,173500,400681705,3560,3560,3560,3560,0
|
|
20241031,173400,400681705,3560,3560,3560,3560,0
|
|
20241031,173300,400681705,3560,3560,3560,3560,0
|
|
20241031,173200,400681705,3560,3560,3560,3560,0
|
|
20241031,173100,400681705,3560,3560,3560,3560,0
|
|
20241031,173000,400681705,3560,3560,3560,3560,0
|
|
20241031,172900,400681705,3560,3560,3560,3560,0
|
|
20241031,172800,400681705,3560,3560,3560,3560,0
|
|
20241031,172700,400681705,3560,3560,3560,3560,0
|
|
20241031,172600,400681705,3560,3560,3560,3560,0
|
|
20241031,172500,400681705,3560,3560,3560,3560,0
|
|
20241031,172400,400681705,3560,3560,3560,3560,0
|
|
20241031,172300,400681705,3560,3560,3560,3560,0
|
|
20241031,172200,400681705,3560,3560,3560,3560,0
|
|
20241031,172100,400681705,3560,3560,3560,3560,0
|
|
20241031,172000,400681705,3560,3560,3560,3560,0
|
|
20241031,171900,400681705,3560,3560,3560,3560,0
|
|
20241031,171800,400681705,3560,3560,3560,3560,0
|
|
20241031,171700,400681705,3560,3560,3560,3560,0
|
|
20241031,171600,400681705,3560,3560,3560,3560,0
|
|
20241031,171500,400681705,3560,3560,3560,3560,0
|
|
20241031,171400,400681705,3560,3560,3560,3560,0
|
|
20241031,171300,400681705,3560,3560,3560,3560,0
|
|
20241031,171200,400681705,3560,3560,3560,3560,0
|
|
20241031,171100,400681705,3560,3560,3560,3560,0
|
|
20241031,171000,400681705,3560,3560,3560,3560,0
|
|
20241031,170900,400681705,3560,3560,3560,3560,0
|
|
20241031,170800,400681705,3560,3560,3560,3560,0
|
|
20241031,170700,400681705,3560,3560,3560,3560,10589
|
|
20241031,170600,400681705,3560,3560,3560,3560,0
|
|
20241031,170500,400681705,3560,3560,3560,3560,0
|
|
20241031,170400,400681705,3560,3560,3560,3560,0
|
|
20241031,170300,400681705,3560,3560,3560,3560,0
|
|
20241031,170200,400681705,3560,3560,3560,3560,0
|
|
20241031,170100,400681705,3560,3560,3560,3560,0
|
|
20241031,170000,400681705,3560,3560,3560,3560,0
|
|
20241031,165900,400681705,3560,3560,3560,3560,0
|
|
20241031,165800,400681705,3560,3560,3560,3560,0
|
|
20241031,165700,400681705,3560,3560,3560,3560,0
|
|
20241031,165600,400681705,3560,3560,3560,3560,0
|
|
20241031,165500,400681705,3560,3560,3560,3560,0
|
|
20241031,165400,400681705,3560,3560,3560,3560,0
|
|
20241031,165300,400681705,3560,3560,3560,3560,0
|
|
20241031,165200,400681705,3560,3560,3560,3560,0
|
|
20241031,165100,400681705,3560,3560,3560,3560,0
|
|
20241031,165000,400681705,3560,3560,3560,3560,0
|
|
20241031,164900,400681705,3560,3560,3560,3560,0
|
|
20241031,164800,400681705,3560,3560,3560,3560,0
|
|
20241031,164700,400681705,3560,3560,3560,3560,0
|
|
20241031,164600,400681705,3560,3560,3560,3560,0
|
|
20241031,164500,400681705,3560,3560,3560,3560,0
|
|
20241031,164400,400681705,3560,3560,3560,3560,0
|
|
20241031,164300,400681705,3560,3560,3560,3560,0
|
|
20241031,164200,400681705,3560,3560,3560,3560,0
|
|
20241031,164100,400681705,3560,3560,3560,3560,0
|
|
20241031,164000,400681705,3560,3560,3560,3560,0
|
|
20241031,163900,400681705,3560,3560,3560,3560,0
|
|
20241031,163800,400681705,3560,3560,3560,3560,0
|
|
20241031,163700,400681705,3560,3560,3560,3560,10589
|
|
20241031,163600,400681705,3560,3560,3560,3560,0
|
|
20241031,163500,400681705,3560,3560,3560,3560,0
|
|
20241031,163400,400681705,3560,3560,3560,3560,0
|
|
20241031,163300,400681705,3560,3560,3560,3560,0
|
|
20241031,163200,400681705,3560,3560,3560,3560,0
|
|
20241031,163100,400681705,3560,3560,3560,3560,0
|
|
20241031,163000,400681705,3560,3560,3560,3560,0
|
|
20241031,162900,400681705,3560,3560,3560,3560,0
|
|
20241031,162800,400681705,3560,3560,3560,3560,0
|
|
20241031,162700,400681705,3560,3560,3560,3560,0
|
|
20241031,162600,400681705,3560,3560,3560,3560,0
|
|
20241031,162500,400681705,3560,3560,3560,3560,0
|
|
20241031,162400,400681705,3560,3560,3560,3560,0
|
|
20241031,162300,400681705,3560,3560,3560,3560,0
|
|
20241031,162200,400681705,3560,3560,3560,3560,0
|
|
20241031,162100,400681705,3560,3560,3560,3560,0
|
|
20241031,162000,400681705,3560,3560,3560,3560,0
|
|
20241031,161900,400681705,3560,3560,3560,3560,0
|
|
20241031,161800,400681705,3560,3560,3560,3560,0
|
|
20241031,161700,400681705,3560,3560,3560,3560,0
|
|
20241031,161600,400681705,3560,3560,3560,3560,0
|
|
20241031,161500,400681705,3560,3560,3560,3560,0
|
|
20241031,161400,400681705,3560,3560,3560,3560,0
|
|
20241031,161300,400681705,3560,3560,3560,3560,0
|
|
20241031,161200,400681705,3560,3560,3560,3560,0
|
|
20241031,161100,400681705,3560,3560,3560,3560,0
|
|
20241031,161000,400681705,3560,3560,3560,3560,0
|
|
20241031,160900,400681705,3560,3560,3560,3560,0
|
|
20241031,160800,400681705,3560,3560,3560,3560,0
|
|
20241031,160700,400681705,3560,3560,3560,3560,10589
|
|
20241031,160600,400681705,3560,3560,3560,3560,0
|
|
20241031,160500,400681705,3560,3560,3560,3560,0
|
|
20241031,160400,400681705,3560,3560,3560,3560,0
|
|
20241031,160300,400681705,3560,3560,3560,3560,0
|
|
20241031,160200,400681705,3560,3560,3560,3560,0
|
|
20241031,160100,400681705,3560,3560,3560,3560,0
|
|
20241031,160000,400681705,3560,3560,3560,3560,0
|
|
20241031,155900,400681705,3560,3560,3560,3560,0
|
|
20241031,155800,400681705,3560,3560,3560,3560,0
|
|
20241031,155700,400681705,3560,3560,3560,3560,0
|
|
20241031,155600,400681705,3560,3560,3560,3560,0
|
|
20241031,155500,400681705,3560,3560,3560,3560,0
|
|
20241031,155400,400681705,3560,3560,3560,3560,0
|
|
20241031,155300,400681705,3560,3560,3560,3560,0
|
|
20241031,155200,400681705,3560,3560,3560,3560,0
|
|
20241031,155100,400681705,3560,3560,3560,3560,0
|
|
20241031,155000,400681705,3560,3560,3560,3560,0
|
|
20241031,154900,400681705,3560,3560,3560,3560,0
|
|
20241031,154800,400681705,3560,3560,3560,3560,0
|
|
20241031,154700,400681705,3560,3560,3560,3560,0
|
|
20241031,154600,400681705,3560,3560,3560,3560,0
|
|
20241031,154500,400681705,3560,3560,3560,3560,0
|
|
20241031,154400,400681705,3560,3560,3560,3560,0
|
|
20241031,154300,400681705,3560,3560,3560,3560,0
|
|
20241031,154200,400681705,3560,3560,3560,3560,0
|
|
20241031,154100,400681705,3560,3560,3560,3560,0
|
|
20241031,154000,400681705,3560,3560,3560,3560,0
|
|
20241031,153900,400681705,3560,3560,3560,3560,0
|
|
20241031,153800,400681705,3560,3560,3560,3560,0
|
|
20241031,153700,400681705,3560,3560,3560,3560,10589
|
|
20241031,153600,400681705,3560,3560,3560,3560,0
|
|
20241031,153500,400681705,3560,3560,3560,3560,0
|
|
20241031,153400,400681705,3560,3560,3560,3560,0
|
|
20241031,153300,400681705,3560,3560,3560,3560,0
|
|
20241031,153200,400681705,3560,3560,3560,3560,0
|
|
20241031,153100,400681705,3560,3560,3560,3560,0
|
|
20241031,153000,400681705,3560,3560,3560,3560,10589
|
|
20241031,152900,362984865,3530,3530,3530,3530,0
|
|
20241031,152800,362984865,3530,3530,3530,3530,0
|
|
20241031,152700,362984865,3530,3530,3530,3530,0
|
|
20241031,152600,362984865,3530,3530,3530,3530,0
|
|
20241031,152500,362984865,3530,3530,3530,3530,0
|
|
20241031,152400,362984865,3530,3530,3530,3530,0
|
|
20241031,152300,362984865,3530,3530,3530,3530,0
|
|
20241031,152200,362984865,3530,3530,3530,3530,0
|
|
20241031,152100,362984865,3530,3530,3530,3530,0
|
|
20241031,152000,362984865,3530,3530,3530,3530,0
|
|
20241031,151900,362984865,3530,3530,3530,3500,242
|
|
20241031,151800,362136150,3530,3510,3530,3500,1024
|
|
20241031,151700,358548230,3535,3545,3545,3535,5
|
|
20241031,151600,358530515,3510,3545,3545,3510,329
|
|
20241031,151500,357366375,3540,3535,3545,3535,281
|
|
20241031,151400,356372265,3535,3515,3535,3515,1102
|
|
20241031,151300,352496695,3515,3520,3550,3510,1590
|
|
20241031,151200,346906865,3550,3545,3550,3545,167
|
|
20241031,151100,346314845,3545,3545,3545,3545,0
|
|
20241031,151000,346314845,3545,3535,3545,3535,380
|
|
20241031,150900,344971535,3540,3540,3540,3540,85
|
|
20241031,150800,344670635,3540,3540,3540,3540,0
|
|
20241031,150700,344670635,3540,3540,3540,3540,1
|
|
20241031,150600,344667095,3520,3520,3520,3520,96
|
|
20241031,150500,344329175,3520,3520,3520,3520,3
|
|
20241031,150400,344318615,3520,3520,3520,3505,122
|
|
20241031,150300,343890230,3520,3520,3520,3520,919
|
|
20241031,150200,340655350,3545,3550,3550,3545,2
|
|
20241031,150100,340648255,3550,3550,3550,3550,0
|
|
20241031,150000,340648255,3550,3550,3550,3550,562
|
|
20241031,145900,338653155,3555,3555,3555,3555,0
|
|
20241031,145800,338653155,3555,3540,3555,3540,1000
|
|
20241031,145700,335107115,3540,3530,3540,3530,264
|
|
20241031,145600,334173970,3525,3525,3525,3525,0
|
|
20241031,145500,334173970,3525,3525,3525,3525,0
|
|
20241031,145400,334173970,3525,3535,3535,3525,2
|
|
20241031,145300,334166910,3540,3540,3540,3540,0
|
|
20241031,145200,334166910,3540,3540,3540,3540,1
|
|
20241031,145100,334163370,3540,3520,3540,3520,501
|
|
20241031,145000,332399830,3550,3550,3550,3550,1
|
|
20241031,144900,332396280,3550,3550,3550,3550,0
|
|
20241031,144800,332396280,3550,3550,3550,3550,0
|
|
20241031,144700,332396280,3550,3550,3550,3550,0
|
|
20241031,144600,332396280,3550,3550,3550,3550,0
|
|
20241031,144500,332396280,3550,3550,3550,3550,0
|
|
20241031,144400,332396280,3550,3550,3550,3550,15
|
|
20241031,144300,332343030,3550,3550,3550,3550,8
|
|
20241031,144200,332314630,3545,3540,3550,3540,733
|
|
20241031,144100,329719770,3560,3560,3560,3560,0
|
|
20241031,144000,329719770,3560,3560,3560,3560,3
|
|
20241031,143900,329709090,3530,3530,3530,3530,29
|
|
20241031,143800,329606720,3560,3560,3560,3560,0
|
|
20241031,143700,329606720,3560,3560,3560,3560,4
|
|
20241031,143600,329592480,3560,3560,3560,3560,0
|
|
20241031,143500,329592480,3560,3560,3560,3560,0
|
|
20241031,143400,329592480,3560,3560,3560,3560,0
|
|
20241031,143300,329592480,3560,3560,3560,3560,0
|
|
20241031,143200,329592480,3560,3560,3560,3555,3
|
|
20241031,143100,329581805,3555,3555,3555,3555,1
|
|
20241031,143000,329578250,3555,3530,3555,3530,6200
|
|
20241031,142900,307590370,3525,3520,3525,3520,303
|
|
20241031,142800,306522495,3525,3525,3525,3525,0
|
|
20241031,142700,306522495,3525,3525,3525,3525,0
|
|
20241031,142600,306522495,3525,3525,3525,3525,0
|
|
20241031,142500,306522495,3525,3525,3525,3525,0
|
|
20241031,142400,306522495,3525,3525,3525,3525,0
|
|
20241031,142300,306522495,3525,3520,3525,3520,18
|
|
20241031,142200,306459130,3515,3515,3515,3515,1
|
|
20241031,142100,306455615,3525,3525,3525,3525,0
|
|
20241031,142000,306455615,3525,3525,3525,3525,0
|
|
20241031,141900,306455615,3525,3525,3525,3525,0
|
|
20241031,141800,306455615,3525,3520,3525,3520,43
|
|
20241031,141700,306304245,3480,3505,3505,3480,1000
|
|
20241031,141600,302817790,3540,3540,3540,3540,0
|
|
20241031,141500,302817790,3540,3535,3540,3535,11
|
|
20241031,141400,302778900,3540,3540,3540,3540,0
|
|
20241031,141300,302778900,3540,3520,3540,3520,350
|
|
20241031,141200,301543475,3495,3495,3495,3495,839
|
|
20241031,141100,298611170,3520,3520,3520,3520,51
|
|
20241031,141000,298431650,3520,3520,3520,3520,49
|
|
20241031,140900,298259170,3520,3520,3520,3520,1
|
|
20241031,140800,298255650,3520,3520,3520,3520,0
|
|
20241031,140700,298255650,3520,3520,3520,3520,0
|
|
20241031,140600,298255650,3520,3520,3520,3520,0
|
|
20241031,140500,298255650,3520,3520,3520,3520,8
|
|
20241031,140400,298227490,3520,3520,3520,3520,0
|
|
20241031,140300,298227490,3520,3520,3520,3520,0
|
|
20241031,140200,298227490,3520,3520,3520,3520,2
|
|
20241031,140100,298220450,3520,3520,3520,3520,0
|
|
20241031,140000,298220450,3520,3520,3520,3520,0
|
|
20241031,135900,298220450,3520,3520,3520,3520,0
|
|
20241031,135800,298220450,3520,3520,3520,3520,0
|
|
20241031,135700,298220450,3520,3520,3520,3520,0
|
|
20241031,135600,298220450,3520,3500,3520,3500,439
|
|
20241031,135500,296679150,3520,3520,3520,3520,0
|
|
20241031,135400,296679150,3520,3520,3520,3520,1
|
|
20241031,135300,296675630,3515,3515,3515,3515,0
|
|
20241031,135200,296675630,3515,3520,3520,3515,2
|
|
20241031,135100,296668595,3515,3515,3515,3515,582
|
|
20241031,135000,294622865,3515,3495,3515,3495,103
|
|
20241031,134900,294262845,3495,3495,3495,3495,5
|
|
20241031,134800,294245370,3525,3525,3525,3525,0
|
|
20241031,134700,294245370,3525,3525,3525,3525,0
|
|
20241031,134600,294245370,3525,3525,3525,3525,0
|
|
20241031,134500,294245370,3525,3525,3525,3525,0
|
|
20241031,134400,294245370,3525,3500,3525,3500,152
|
|
20241031,134300,293713320,3500,3500,3500,3500,51
|
|
20241031,134200,293534820,3530,3530,3530,3530,0
|
|
20241031,134100,293534820,3530,3530,3530,3530,0
|
|
20241031,134000,293534820,3530,3530,3530,3530,0
|
|
20241031,133900,293534820,3530,3510,3535,3505,944
|
|
20241031,133800,290223130,3525,3525,3525,3525,0
|
|
20241031,133700,290223130,3525,3525,3525,3525,0
|
|
20241031,133600,290223130,3525,3525,3525,3525,0
|
|
20241031,133500,290223130,3525,3525,3525,3525,0
|
|
20241031,133400,290223130,3525,3525,3525,3525,0
|
|
20241031,133300,290223130,3525,3525,3525,3525,0
|
|
20241031,133200,290223130,3525,3525,3525,3525,1
|
|
20241031,133100,290219605,3530,3530,3530,3530,149
|
|
20241031,133000,289693635,3530,3525,3530,3460,1526
|
|
20241031,132900,284383655,3510,3510,3510,3510,436
|
|
20241031,132800,282853295,3510,3500,3510,3500,125
|
|
20241031,132700,282415785,3505,3510,3510,3505,140
|
|
20241031,132600,281924585,3540,3540,3540,3540,0
|
|
20241031,132500,281924585,3540,3515,3540,3515,200
|
|
20241031,132400,281220190,3515,3515,3515,3515,0
|
|
20241031,132300,281220190,3515,3540,3540,3515,496
|
|
20241031,132200,279476725,3510,3510,3510,3510,0
|
|
20241031,132100,279476725,3510,3520,3520,3505,480
|
|
20241031,132000,277791835,3555,3555,3555,3555,0
|
|
20241031,131900,277791835,3555,3555,3555,3555,0
|
|
20241031,131800,277791835,3555,3555,3555,3555,1
|
|
20241031,131700,277788280,3540,3540,3540,3535,30
|
|
20241031,131600,277682165,3560,3515,3560,3515,204
|
|
20241031,131500,276958555,3550,3520,3550,3515,151
|
|
20241031,131400,276427465,3515,3510,3555,3510,1810
|
|
20241031,131300,270010035,3495,3505,3505,3495,893
|
|
20241031,131200,266887570,3500,3500,3500,3500,30
|
|
20241031,131100,266782570,3505,3505,3505,3505,0
|
|
20241031,131000,266782570,3505,3485,3505,3485,284
|
|
20241031,130900,265790140,3480,3495,3495,3475,4127
|
|
20241031,130800,251428005,3495,3495,3500,3490,39
|
|
20241031,130700,251291710,3500,3495,3500,3480,9
|
|
20241031,130600,251260270,3480,3495,3500,3480,3
|
|
20241031,130500,251249795,3480,3475,3500,3475,4
|
|
20241031,130400,251235845,3500,3490,3500,3475,255
|
|
20241031,130300,250343610,3495,3495,3495,3495,1
|
|
20241031,130200,250340115,3490,3495,3500,3490,501
|
|
20241031,130100,248588130,3500,3495,3500,3495,5
|
|
20241031,130000,248570635,3470,3470,3470,3470,0
|
|
20241031,125900,248570635,3470,3465,3490,3465,6225
|
|
20241031,125800,226850475,3465,3475,3480,3465,1658
|
|
20241031,125700,221092505,3470,3475,3475,3470,1097
|
|
20241031,125600,217280435,3480,3480,3480,3480,10
|
|
20241031,125500,217245635,3485,3485,3485,3485,2
|
|
20241031,125400,217238665,3480,3475,3480,3475,167
|
|
20241031,125300,216657625,3470,3470,3470,3470,2
|
|
20241031,125200,216650685,3470,3470,3475,3470,450
|
|
20241031,125100,215086945,3470,3470,3470,3470,1
|
|
20241031,125000,215083475,3470,3470,3470,3470,0
|
|
20241031,124900,215083475,3470,3460,3470,3460,140
|
|
20241031,124800,214597750,3460,3460,3460,3460,0
|
|
20241031,124700,214597750,3460,3465,3465,3460,2
|
|
20241031,124600,214590825,3460,3460,3460,3455,5
|
|
20241031,124500,214573535,3455,3470,3470,3455,325
|
|
20241031,124400,213445860,3480,3480,3480,3480,110
|
|
20241031,124300,213063060,3495,3495,3495,3495,3
|
|
20241031,124200,213052575,3490,3480,3495,3480,22
|
|
20241031,124100,212975715,3460,3490,3490,3445,22470
|
|
20241031,124000,135272470,3480,3480,3480,3480,0
|
|
20241031,123900,135272470,3480,3480,3480,3480,0
|
|
20241031,123800,135272470,3480,3480,3480,3480,0
|
|
20241031,123700,135272470,3480,3480,3480,3480,0
|
|
20241031,123600,135272470,3480,3480,3480,3480,0
|
|
20241031,123500,135272470,3480,3480,3480,3480,0
|
|
20241031,123400,135272470,3480,3480,3480,3480,27
|
|
20241031,123300,135178510,3480,3480,3480,3480,314
|
|
20241031,123200,134085790,3480,3480,3480,3480,15
|
|
20241031,123100,134033590,3480,3485,3490,3480,1589
|
|
20241031,123000,128502660,3485,3485,3485,3485,0
|
|
20241031,122900,128502660,3485,3490,3490,3485,1893
|
|
20241031,122800,121897455,3490,3490,3490,3490,0
|
|
20241031,122700,121897455,3490,3500,3500,3490,900
|
|
20241031,122600,118754140,3510,3510,3510,3510,0
|
|
20241031,122500,118754140,3510,3510,3510,3510,0
|
|
20241031,122400,118754140,3510,3510,3510,3510,1
|
|
20241031,122300,118750630,3505,3505,3505,3505,0
|
|
20241031,122200,118750630,3505,3505,3505,3505,1
|
|
20241031,122100,118747125,3510,3510,3510,3510,0
|
|
20241031,122000,118747125,3510,3510,3510,3510,0
|
|
20241031,121900,118747125,3510,3510,3510,3510,0
|
|
20241031,121800,118747125,3510,3510,3510,3510,0
|
|
20241031,121700,118747125,3510,3510,3510,3510,0
|
|
20241031,121600,118747125,3510,3510,3510,3510,0
|
|
20241031,121500,118747125,3510,3510,3510,3510,0
|
|
20241031,121400,118747125,3510,3510,3510,3510,1
|
|
20241031,121300,118743615,3505,3505,3505,3505,1
|
|
20241031,121200,118740110,3510,3510,3510,3510,0
|
|
20241031,121100,118740110,3510,3510,3510,3510,0
|
|
20241031,121000,118740110,3510,3510,3510,3510,1
|
|
20241031,120900,118736600,3500,3500,3500,3500,0
|
|
20241031,120800,118736600,3500,3500,3500,3500,0
|
|
20241031,120700,118736600,3500,3500,3500,3500,200
|
|
20241031,120600,118036600,3500,3500,3500,3500,11
|
|
20241031,120500,117998100,3500,3500,3500,3500,0
|
|
20241031,120400,117998100,3500,3500,3500,3500,0
|
|
20241031,120300,117998100,3500,3500,3500,3500,0
|
|
20241031,120200,117998100,3500,3500,3500,3500,1
|
|
20241031,120100,117994600,3500,3500,3500,3500,0
|
|
20241031,120000,117994600,3500,3500,3500,3500,0
|
|
20241031,115900,117994600,3500,3500,3500,3500,0
|
|
20241031,115800,117994600,3500,3500,3500,3500,0
|
|
20241031,115700,117994600,3500,3500,3500,3500,15
|
|
20241031,115600,117942100,3500,3500,3500,3500,0
|
|
20241031,115500,117942100,3500,3500,3500,3500,264
|
|
20241031,115400,117018100,3505,3505,3505,3505,190
|
|
20241031,115300,116352150,3510,3510,3510,3510,0
|
|
20241031,115200,116352150,3510,3510,3510,3510,1
|
|
20241031,115100,116348640,3510,3510,3510,3510,0
|
|
20241031,115000,116348640,3510,3510,3510,3510,3
|
|
20241031,114900,116338110,3510,3510,3510,3510,0
|
|
20241031,114800,116338110,3510,3510,3510,3510,0
|
|
20241031,114700,116338110,3510,3510,3510,3510,13
|
|
20241031,114600,116292480,3505,3505,3505,3505,0
|
|
20241031,114500,116292480,3505,3505,3505,3505,0
|
|
20241031,114400,116292480,3505,3505,3505,3505,0
|
|
20241031,114300,116292480,3505,3505,3505,3505,0
|
|
20241031,114200,116292480,3505,3505,3505,3505,0
|
|
20241031,114100,116292480,3505,3510,3510,3505,40
|
|
20241031,114000,116152230,3515,3515,3515,3515,0
|
|
20241031,113900,116152230,3515,3515,3515,3515,10
|
|
20241031,113800,116117080,3520,3520,3520,3520,0
|
|
20241031,113700,116117080,3520,3520,3520,3520,0
|
|
20241031,113600,116117080,3520,3515,3520,3510,27
|
|
20241031,113500,116022170,3515,3515,3515,3515,0
|
|
20241031,113400,116022170,3515,3515,3515,3515,0
|
|
20241031,113300,116022170,3515,3515,3515,3515,0
|
|
20241031,113200,116022170,3515,3515,3515,3515,2
|
|
20241031,113100,116015140,3520,3520,3520,3520,0
|
|
20241031,113000,116015140,3520,3520,3520,3520,0
|
|
20241031,112900,116015140,3520,3520,3520,3520,0
|
|
20241031,112800,116015140,3520,3520,3520,3520,0
|
|
20241031,112700,116015140,3520,3520,3520,3520,0
|
|
20241031,112600,116015140,3520,3520,3520,3520,0
|
|
20241031,112500,116015140,3520,3520,3520,3520,0
|
|
20241031,112400,116015140,3520,3520,3520,3520,1
|
|
20241031,112300,116011620,3515,3515,3515,3515,0
|
|
20241031,112200,116011620,3515,3515,3515,3515,1
|
|
20241031,112100,116008105,3520,3495,3520,3495,271
|
|
20241031,112000,115060935,3495,3500,3500,3495,350
|
|
20241031,111900,113836185,3500,3500,3500,3500,0
|
|
20241031,111800,113836185,3500,3500,3500,3500,0
|
|
20241031,111700,113836185,3500,3500,3500,3500,20
|
|
20241031,111600,113766185,3530,3530,3530,3530,2
|
|
20241031,111500,113759125,3530,3530,3530,3530,1
|
|
20241031,111400,113755595,3500,3505,3505,3500,254
|
|
20241031,111300,112865575,3530,3530,3530,3530,1
|
|
20241031,111200,112862045,3525,3525,3525,3525,1
|
|
20241031,111100,112858520,3530,3505,3530,3505,2
|
|
20241031,111000,112851485,3535,3535,3535,3535,0
|
|
20241031,110900,112851485,3535,3530,3535,3530,301
|
|
20241031,110800,111788595,3530,3530,3530,3530,1
|
|
20241031,110700,111785065,3500,3500,3500,3500,47
|
|
20241031,110600,111620565,3500,3500,3500,3500,361
|
|
20241031,110500,110357065,3530,3505,3530,3490,552
|
|
20241031,110400,108426390,3505,3535,3535,3505,2259
|
|
20241031,110300,100508565,3535,3510,3535,3510,2266
|
|
20241031,110200,92544590,3505,3510,3510,3505,104
|
|
20241031,110100,92179555,3490,3490,3490,3490,0
|
|
20241031,110000,92179555,3490,3495,3510,3490,422
|
|
20241031,105900,90705370,3490,3515,3515,3490,519
|
|
20241031,105800,88890305,3500,3510,3510,3500,213
|
|
20241031,105700,88143290,3515,3515,3515,3515,0
|
|
20241031,105600,88143290,3515,3515,3515,3515,28
|
|
20241031,105500,88044870,3545,3545,3545,3545,0
|
|
20241031,105400,88044870,3545,3545,3545,3545,0
|
|
20241031,105300,88044870,3545,3515,3545,3515,27
|
|
20241031,105200,87949910,3515,3505,3515,3500,896
|
|
20241031,105100,84806355,3505,3520,3520,3505,71
|
|
20241031,105000,84557165,3545,3545,3545,3545,1
|
|
20241031,104900,84553620,3550,3550,3550,3550,0
|
|
20241031,104800,84553620,3550,3550,3550,3550,0
|
|
20241031,104700,84553620,3550,3550,3550,3550,0
|
|
20241031,104600,84553620,3550,3550,3550,3550,0
|
|
20241031,104500,84553620,3550,3545,3550,3520,112
|
|
20241031,104400,84159070,3530,3530,3530,3525,3
|
|
20241031,104300,84148485,3535,3535,3535,3535,0
|
|
20241031,104200,84148485,3535,3535,3535,3535,3
|
|
20241031,104100,84137880,3535,3535,3535,3535,0
|
|
20241031,104000,84137880,3535,3535,3535,3535,0
|
|
20241031,103900,84137880,3535,3535,3535,3535,0
|
|
20241031,103800,84137880,3535,3550,3550,3535,4
|
|
20241031,103700,84123710,3555,3555,3555,3555,0
|
|
20241031,103600,84123710,3555,3555,3555,3555,0
|
|
20241031,103500,84123710,3555,3555,3555,3555,0
|
|
20241031,103400,84123710,3555,3525,3555,3525,800
|
|
20241031,103300,81295350,3540,3540,3540,3540,2
|
|
20241031,103200,81288270,3515,3515,3515,3515,40
|
|
20241031,103100,81147670,3515,3515,3515,3515,45
|
|
20241031,103000,80989495,3530,3530,3530,3530,0
|
|
20241031,102900,80989495,3530,3530,3530,3530,0
|
|
20241031,102800,80989495,3530,3530,3530,3530,5
|
|
20241031,102700,80971845,3530,3530,3530,3530,5
|
|
20241031,102600,80954195,3530,3530,3530,3530,0
|
|
20241031,102500,80954195,3530,3530,3530,3530,0
|
|
20241031,102400,80954195,3530,3530,3530,3530,1
|
|
20241031,102300,80950665,3530,3530,3530,3530,0
|
|
20241031,102200,80950665,3530,3530,3530,3530,0
|
|
20241031,102100,80950665,3530,3530,3530,3530,0
|
|
20241031,102000,80950665,3530,3530,3530,3530,500
|
|
20241031,101900,79185665,3515,3515,3515,3515,0
|
|
20241031,101800,79185665,3515,3515,3515,3515,0
|
|
20241031,101700,79185665,3515,3515,3515,3515,0
|
|
20241031,101600,79185665,3515,3520,3520,3515,17
|
|
20241031,101500,79125885,3530,3530,3530,3530,50
|
|
20241031,101400,78949385,3520,3520,3520,3520,5
|
|
20241031,101300,78931785,3525,3525,3525,3525,0
|
|
20241031,101200,78931785,3525,3525,3525,3525,1
|
|
20241031,101100,78928260,3530,3530,3530,3530,0
|
|
20241031,101000,78928260,3530,3530,3530,3530,0
|
|
20241031,100900,78928260,3530,3530,3530,3530,0
|
|
20241031,100800,78928260,3530,3530,3530,3530,0
|
|
20241031,100700,78928260,3530,3530,3530,3530,0
|
|
20241031,100600,78928260,3530,3530,3530,3530,1
|
|
20241031,100500,78924730,3525,3525,3525,3525,1
|
|
20241031,100400,78921205,3525,3525,3525,3525,0
|
|
20241031,100300,78921205,3525,3525,3525,3525,0
|
|
20241031,100200,78921205,3525,3525,3525,3525,1
|
|
20241031,100100,78917680,3530,3530,3530,3530,0
|
|
20241031,100000,78917680,3530,3530,3530,3530,0
|
|
20241031,095900,78917680,3530,3525,3530,3525,5
|
|
20241031,095800,78900050,3505,3505,3505,3500,279
|
|
20241031,095700,77923340,3500,3500,3500,3500,0
|
|
20241031,095600,77923340,3500,3500,3500,3500,40
|
|
20241031,095500,77783340,3525,3525,3525,3525,10
|
|
20241031,095400,77748090,3525,3525,3525,3525,1
|
|
20241031,095300,77744565,3525,3525,3525,3525,0
|
|
20241031,095200,77744565,3525,3520,3530,3520,4
|
|
20241031,095100,77730465,3485,3530,3530,3480,3017
|
|
20241031,095000,67197925,3530,3530,3530,3530,0
|
|
20241031,094900,67197925,3530,3530,3530,3530,1
|
|
20241031,094800,67194395,3525,3530,3530,3525,8
|
|
20241031,094700,67166180,3530,3525,3530,3525,285
|
|
20241031,094600,66161550,3525,3525,3525,3525,0
|
|
20241031,094500,66161550,3525,3525,3525,3525,0
|
|
20241031,094400,66161550,3525,3525,3525,3525,2
|
|
20241031,094300,66154500,3500,3515,3515,3500,1839
|
|
20241031,094200,59715260,3520,3520,3520,3520,1
|
|
20241031,094100,59711740,3520,3520,3520,3520,1
|
|
20241031,094000,59708220,3520,3520,3520,3520,0
|
|
20241031,093900,59708220,3520,3520,3520,3520,0
|
|
20241031,093800,59708220,3520,3520,3520,3520,0
|
|
20241031,093700,59708220,3520,3530,3530,3520,674
|
|
20241031,093600,57333075,3530,3530,3530,3530,0
|
|
20241031,093500,57333075,3530,3530,3530,3530,184
|
|
20241031,093400,56683555,3530,3530,3530,3530,200
|
|
20241031,093300,55977555,3555,3555,3555,3555,0
|
|
20241031,093200,55977555,3555,3555,3555,3555,1
|
|
20241031,093100,55974000,3560,3560,3560,3560,0
|
|
20241031,093000,55974000,3560,3560,3560,3560,0
|
|
20241031,092900,55974000,3560,3550,3560,3550,240
|
|
20241031,092800,55119620,3530,3535,3535,3530,252
|
|
20241031,092700,54228900,3540,3540,3540,3540,0
|
|
20241031,092600,54228900,3540,3540,3540,3540,301
|
|
20241031,092500,53163360,3530,3525,3530,3525,671
|
|
20241031,092400,50798080,3525,3525,3525,3525,6
|
|
20241031,092300,50776930,3525,3525,3525,3525,0
|
|
20241031,092200,50776930,3525,3525,3525,3525,0
|
|
20241031,092100,50776930,3525,3525,3525,3525,1
|
|
20241031,092000,50773405,3520,3515,3520,3515,259
|
|
20241031,091900,49862965,3510,3510,3510,3510,498
|
|
20241031,091800,48114985,3515,3515,3515,3515,1
|
|
20241031,091700,48111470,3500,3510,3510,3500,1787
|
|
20241031,091600,41852100,3505,3500,3505,3500,311
|
|
20241031,091500,40762060,3500,3500,3500,3500,50
|
|
20241031,091400,40587060,3490,3510,3510,3490,21
|
|
20241031,091300,40513510,3515,3500,3515,3500,130
|
|
20241031,091200,40057010,3500,3510,3515,3480,7744
|
|
20241031,091100,13060190,3505,3510,3510,3505,184
|
|
20241031,091000,12414370,3505,3505,3505,3505,501
|
|
20241031,090900,10658365,3510,3510,3510,3510,0
|
|
20241031,090800,10658365,3510,3510,3510,3510,193
|
|
20241031,090700,9980935,3515,3525,3525,3515,1741
|
|
20241031,090600,3857070,3530,3535,3535,3530,70
|
|
20241031,090500,3609885,3540,3540,3540,3540,74
|
|
20241031,090400,3347925,3540,3540,3540,3540,0
|
|
20241031,090300,3347925,3540,3540,3540,3540,0
|
|
20241031,090200,3347925,3540,3550,3550,3540,584
|
|
20241031,090100,1274765,3540,3570,3575,3540,55
|
|
20241031,090000,1080000,3535,3585,3585,3535,302
|