579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,183600,771027560,18870,18870,18870,18870,1226
|
|
20231031,183500,771027560,18870,18870,18870,18870,0
|
|
20231031,183400,771027560,18870,18870,18870,18870,0
|
|
20231031,183300,771027560,18870,18870,18870,18870,0
|
|
20231031,183200,771027560,18870,18870,18870,18870,0
|
|
20231031,183100,771027560,18870,18870,18870,18870,0
|
|
20231031,183000,771027560,18870,18870,18870,18870,0
|
|
20231031,182900,771027560,18870,18870,18870,18870,0
|
|
20231031,182800,771027560,18870,18870,18870,18870,0
|
|
20231031,182700,771027560,18870,18870,18870,18870,0
|
|
20231031,182600,771027560,18870,18870,18870,18870,0
|
|
20231031,182500,771027560,18870,18870,18870,18870,0
|
|
20231031,182400,771027560,18870,18870,18870,18870,0
|
|
20231031,182300,771027560,18870,18870,18870,18870,0
|
|
20231031,182200,771027560,18870,18870,18870,18870,0
|
|
20231031,182100,771027560,18870,18870,18870,18870,0
|
|
20231031,182000,771027560,18870,18870,18870,18870,0
|
|
20231031,181900,771027560,18870,18870,18870,18870,0
|
|
20231031,181800,771027560,18870,18870,18870,18870,0
|
|
20231031,181700,771027560,18870,18870,18870,18870,0
|
|
20231031,181600,771027560,18870,18870,18870,18870,0
|
|
20231031,181500,771027560,18870,18870,18870,18870,0
|
|
20231031,181400,771027560,18870,18870,18870,18870,0
|
|
20231031,181300,771027560,18870,18870,18870,18870,0
|
|
20231031,181200,771027560,18870,18870,18870,18870,0
|
|
20231031,181100,771027560,18870,18870,18870,18870,0
|
|
20231031,181000,771027560,18870,18870,18870,18870,0
|
|
20231031,180900,771027560,18870,18870,18870,18870,0
|
|
20231031,180800,771027560,18870,18870,18870,18870,0
|
|
20231031,180700,771027560,18870,18870,18870,18870,0
|
|
20231031,180600,771027560,18870,18870,18870,18870,1226
|
|
20231031,180500,771027560,18870,18870,18870,18870,0
|
|
20231031,180400,771027560,18870,18870,18870,18870,0
|
|
20231031,180300,771027560,18870,18870,18870,18870,0
|
|
20231031,180200,771027560,18870,18870,18870,18870,0
|
|
20231031,180100,771027560,18870,18870,18870,18870,0
|
|
20231031,180000,771027560,18870,18870,18870,18870,0
|
|
20231031,175900,771027560,18870,18870,18870,18870,0
|
|
20231031,175800,771027560,18870,18870,18870,18870,0
|
|
20231031,175700,771027560,18870,18870,18870,18870,0
|
|
20231031,175600,771027560,18870,18870,18870,18870,0
|
|
20231031,175500,771027560,18870,18870,18870,18870,0
|
|
20231031,175400,771027560,18870,18870,18870,18870,0
|
|
20231031,175300,771027560,18870,18870,18870,18870,0
|
|
20231031,175200,771027560,18870,18870,18870,18870,0
|
|
20231031,175100,771027560,18870,18870,18870,18870,0
|
|
20231031,175000,771027560,18870,18870,18870,18870,0
|
|
20231031,174900,771027560,18870,18870,18870,18870,0
|
|
20231031,174800,771027560,18870,18870,18870,18870,0
|
|
20231031,174700,771027560,18870,18870,18870,18870,0
|
|
20231031,174600,771027560,18870,18870,18870,18870,0
|
|
20231031,174500,771027560,18870,18870,18870,18870,0
|
|
20231031,174400,771027560,18870,18870,18870,18870,0
|
|
20231031,174300,771027560,18870,18870,18870,18870,0
|
|
20231031,174200,771027560,18870,18870,18870,18870,0
|
|
20231031,174100,771027560,18870,18870,18870,18870,0
|
|
20231031,174000,771027560,18870,18870,18870,18870,0
|
|
20231031,173900,771027560,18870,18870,18870,18870,0
|
|
20231031,173800,771027560,18870,18870,18870,18870,0
|
|
20231031,173700,771027560,18870,18870,18870,18870,0
|
|
20231031,173600,771027560,18870,18870,18870,18870,1226
|
|
20231031,173500,771027560,18870,18870,18870,18870,0
|
|
20231031,173400,771027560,18870,18870,18870,18870,0
|
|
20231031,173300,771027560,18870,18870,18870,18870,0
|
|
20231031,173200,771027560,18870,18870,18870,18870,0
|
|
20231031,173100,771027560,18870,18870,18870,18870,0
|
|
20231031,173000,771027560,18870,18870,18870,18870,0
|
|
20231031,172900,771027560,18870,18870,18870,18870,0
|
|
20231031,172800,771027560,18870,18870,18870,18870,0
|
|
20231031,172700,771027560,18870,18870,18870,18870,0
|
|
20231031,172600,771027560,18870,18870,18870,18870,0
|
|
20231031,172500,771027560,18870,18870,18870,18870,0
|
|
20231031,172400,771027560,18870,18870,18870,18870,0
|
|
20231031,172300,771027560,18870,18870,18870,18870,0
|
|
20231031,172200,771027560,18870,18870,18870,18870,0
|
|
20231031,172100,771027560,18870,18870,18870,18870,0
|
|
20231031,172000,771027560,18870,18870,18870,18870,0
|
|
20231031,171900,771027560,18870,18870,18870,18870,0
|
|
20231031,171800,771027560,18870,18870,18870,18870,0
|
|
20231031,171700,771027560,18870,18870,18870,18870,0
|
|
20231031,171600,771027560,18870,18870,18870,18870,0
|
|
20231031,171500,771027560,18870,18870,18870,18870,0
|
|
20231031,171400,771027560,18870,18870,18870,18870,0
|
|
20231031,171300,771027560,18870,18870,18870,18870,0
|
|
20231031,171200,771027560,18870,18870,18870,18870,0
|
|
20231031,171100,771027560,18870,18870,18870,18870,0
|
|
20231031,171000,771027560,18870,18870,18870,18870,0
|
|
20231031,170900,771027560,18870,18870,18870,18870,0
|
|
20231031,170800,771027560,18870,18870,18870,18870,0
|
|
20231031,170700,771027560,18870,18870,18870,18870,0
|
|
20231031,170600,771027560,18870,18870,18870,18870,1226
|
|
20231031,170500,771027560,18870,18870,18870,18870,0
|
|
20231031,170400,771027560,18870,18870,18870,18870,0
|
|
20231031,170300,771027560,18870,18870,18870,18870,0
|
|
20231031,170200,771027560,18870,18870,18870,18870,0
|
|
20231031,170100,771027560,18870,18870,18870,18870,0
|
|
20231031,170000,771027560,18870,18870,18870,18870,0
|
|
20231031,165900,771027560,18870,18870,18870,18870,0
|
|
20231031,165800,771027560,18870,18870,18870,18870,0
|
|
20231031,165700,771027560,18870,18870,18870,18870,0
|
|
20231031,165600,771027560,18870,18870,18870,18870,0
|
|
20231031,165500,771027560,18870,18870,18870,18870,0
|
|
20231031,165400,771027560,18870,18870,18870,18870,0
|
|
20231031,165300,771027560,18870,18870,18870,18870,0
|
|
20231031,165200,771027560,18870,18870,18870,18870,0
|
|
20231031,165100,771027560,18870,18870,18870,18870,0
|
|
20231031,165000,771027560,18870,18870,18870,18870,0
|
|
20231031,164900,771027560,18870,18870,18870,18870,0
|
|
20231031,164800,771027560,18870,18870,18870,18870,0
|
|
20231031,164700,771027560,18870,18870,18870,18870,0
|
|
20231031,164600,771027560,18870,18870,18870,18870,0
|
|
20231031,164500,771027560,18870,18870,18870,18870,0
|
|
20231031,164400,771027560,18870,18870,18870,18870,0
|
|
20231031,164300,771027560,18870,18870,18870,18870,0
|
|
20231031,164200,771027560,18870,18870,18870,18870,0
|
|
20231031,164100,771027560,18870,18870,18870,18870,0
|
|
20231031,164000,771027560,18870,18870,18870,18870,0
|
|
20231031,163900,771027560,18870,18870,18870,18870,0
|
|
20231031,163800,771027560,18870,18870,18870,18870,0
|
|
20231031,163700,771027560,18870,18870,18870,18870,0
|
|
20231031,163600,771027560,18870,18870,18870,18870,1226
|
|
20231031,163500,771027560,18870,18870,18870,18870,0
|
|
20231031,163400,771027560,18870,18870,18870,18870,0
|
|
20231031,163300,771027560,18870,18870,18870,18870,0
|
|
20231031,163200,771027560,18870,18870,18870,18870,0
|
|
20231031,163100,771027560,18870,18870,18870,18870,0
|
|
20231031,163000,771027560,18870,18870,18870,18870,0
|
|
20231031,162900,771027560,18870,18870,18870,18870,0
|
|
20231031,162800,771027560,18870,18870,18870,18870,0
|
|
20231031,162700,771027560,18870,18870,18870,18870,0
|
|
20231031,162600,771027560,18870,18870,18870,18870,0
|
|
20231031,162500,771027560,18870,18870,18870,18870,0
|
|
20231031,162400,771027560,18870,18870,18870,18870,0
|
|
20231031,162300,771027560,18870,18870,18870,18870,0
|
|
20231031,162200,771027560,18870,18870,18870,18870,0
|
|
20231031,162100,771027560,18870,18870,18870,18870,0
|
|
20231031,162000,771027560,18870,18870,18870,18870,0
|
|
20231031,161900,771027560,18870,18870,18870,18870,0
|
|
20231031,161800,771027560,18870,18870,18870,18870,0
|
|
20231031,161700,771027560,18870,18870,18870,18870,0
|
|
20231031,161600,771027560,18870,18870,18870,18870,0
|
|
20231031,161500,771027560,18870,18870,18870,18870,0
|
|
20231031,161400,771027560,18870,18870,18870,18870,0
|
|
20231031,161300,771027560,18870,18870,18870,18870,0
|
|
20231031,161200,771027560,18870,18870,18870,18870,0
|
|
20231031,161100,771027560,18870,18870,18870,18870,0
|
|
20231031,161000,771027560,18870,18870,18870,18870,0
|
|
20231031,160900,771027560,18870,18870,18870,18870,0
|
|
20231031,160800,771027560,18870,18870,18870,18870,0
|
|
20231031,160700,771027560,18870,18870,18870,18870,0
|
|
20231031,160600,771027560,18870,18870,18870,18870,1226
|
|
20231031,160500,771027560,18870,18870,18870,18870,0
|
|
20231031,160400,771027560,18870,18870,18870,18870,0
|
|
20231031,160300,771027560,18870,18870,18870,18870,0
|
|
20231031,160200,771027560,18870,18870,18870,18870,0
|
|
20231031,160100,771027560,18870,18870,18870,18870,0
|
|
20231031,160000,771027560,18870,18870,18870,18870,0
|
|
20231031,155900,771027560,18870,18870,18870,18870,0
|
|
20231031,155800,771027560,18870,18870,18870,18870,0
|
|
20231031,155700,771027560,18870,18870,18870,18870,0
|
|
20231031,155600,771027560,18870,18870,18870,18870,0
|
|
20231031,155500,771027560,18870,18870,18870,18870,0
|
|
20231031,155400,771027560,18870,18870,18870,18870,0
|
|
20231031,155300,771027560,18870,18870,18870,18870,0
|
|
20231031,155200,771027560,18870,18870,18870,18870,0
|
|
20231031,155100,771027560,18870,18870,18870,18870,0
|
|
20231031,155000,771027560,18870,18870,18870,18870,0
|
|
20231031,154900,771027560,18870,18870,18870,18870,0
|
|
20231031,154800,771027560,18870,18870,18870,18870,0
|
|
20231031,154700,771027560,18870,18870,18870,18870,0
|
|
20231031,154600,771027560,18870,18870,18870,18870,0
|
|
20231031,154500,771027560,18870,18870,18870,18870,0
|
|
20231031,154400,771027560,18870,18870,18870,18870,0
|
|
20231031,154300,771027560,18870,18870,18870,18870,0
|
|
20231031,154200,771027560,18870,18870,18870,18870,0
|
|
20231031,154100,771027560,18870,18870,18870,18870,0
|
|
20231031,154000,771027560,18870,18870,18870,18870,0
|
|
20231031,153900,771027560,18870,18870,18870,18870,0
|
|
20231031,153800,771027560,18870,18870,18870,18870,0
|
|
20231031,153700,771027560,18870,18870,18870,18870,0
|
|
20231031,153600,771027560,18870,18870,18870,18870,1226
|
|
20231031,153500,771027560,18870,18870,18870,18870,0
|
|
20231031,153400,771027560,18870,18870,18870,18870,0
|
|
20231031,153300,771027560,18870,18870,18870,18870,0
|
|
20231031,153200,771027560,18870,18870,18870,18870,0
|
|
20231031,153100,771027560,18870,18870,18870,18870,0
|
|
20231031,153000,771027560,18870,18870,18870,18870,1226
|
|
20231031,152900,747892940,18810,18810,18810,18810,0
|
|
20231031,152800,747892940,18810,18810,18810,18810,0
|
|
20231031,152700,747892940,18810,18810,18810,18810,0
|
|
20231031,152600,747892940,18810,18810,18810,18810,0
|
|
20231031,152500,747892940,18810,18810,18810,18810,0
|
|
20231031,152400,747892940,18810,18810,18810,18810,0
|
|
20231031,152300,747892940,18810,18810,18810,18810,0
|
|
20231031,152200,747892940,18810,18810,18810,18810,0
|
|
20231031,152100,747892940,18810,18810,18810,18810,0
|
|
20231031,152000,747892940,18810,18810,18810,18810,0
|
|
20231031,151900,747892940,18810,18750,18830,18750,17
|
|
20231031,151800,747573020,18700,18720,18720,18700,50
|
|
20231031,151700,746637590,18870,18870,18870,18870,29
|
|
20231031,151600,746090360,18820,18870,18880,18820,152
|
|
20231031,151500,743221910,18880,18800,18880,18800,350
|
|
20231031,151400,736631820,18800,18690,18800,18690,215
|
|
20231031,151300,732594150,18690,18690,18690,18690,0
|
|
20231031,151200,732594150,18690,18740,18740,18690,17
|
|
20231031,151100,732276110,18750,18750,18750,18750,0
|
|
20231031,151000,732276110,18750,18750,18750,18750,2
|
|
20231031,150900,732238610,18750,18860,18880,18750,133
|
|
20231031,150800,729731080,18750,18750,18860,18750,653
|
|
20231031,150700,717474150,18750,18740,18750,18740,129
|
|
20231031,150600,715056530,18690,18680,18740,18680,221
|
|
20231031,150500,710925210,18680,18620,18730,18620,216
|
|
20231031,150400,706890470,18620,18650,18740,18590,1225
|
|
20231031,150300,684109920,18700,18640,18700,18640,448
|
|
20231031,150200,675757450,18650,18660,18660,18630,704
|
|
20231031,150100,662635420,18690,18680,18690,18670,944
|
|
20231031,150000,645005800,18740,18730,18740,18730,116
|
|
20231031,145900,642832540,18730,18730,18730,18730,152
|
|
20231031,145800,639985580,18730,18730,18730,18730,99
|
|
20231031,145700,638131310,18730,18730,18730,18730,87
|
|
20231031,145600,636501800,18660,18650,18660,18650,137
|
|
20231031,145500,633945940,18650,18650,18650,18650,34
|
|
20231031,145400,633311840,18650,18640,18650,18640,68
|
|
20231031,145300,632044120,18640,18640,18640,18640,27
|
|
20231031,145200,631540840,18600,18600,18600,18600,0
|
|
20231031,145100,631540840,18600,18600,18600,18600,0
|
|
20231031,145000,631540840,18600,18600,18600,18600,0
|
|
20231031,144900,631540840,18600,18600,18600,18600,0
|
|
20231031,144800,631540840,18600,18590,18600,18590,102
|
|
20231031,144700,629644140,18600,18600,18600,18600,0
|
|
20231031,144600,629644140,18600,18600,18600,18600,49
|
|
20231031,144500,628732740,18590,18590,18590,18590,10
|
|
20231031,144400,628546840,18600,18600,18600,18600,0
|
|
20231031,144300,628546840,18600,18600,18600,18600,11
|
|
20231031,144200,628342240,18600,18600,18600,18600,24
|
|
20231031,144100,627895840,18590,18590,18590,18590,0
|
|
20231031,144000,627895840,18590,18590,18590,18590,6
|
|
20231031,143900,627784300,18590,18590,18590,18590,29
|
|
20231031,143800,627245190,18580,18580,18580,18580,0
|
|
20231031,143700,627245190,18580,18580,18580,18580,0
|
|
20231031,143600,627245190,18580,18580,18580,18580,12
|
|
20231031,143500,627022230,18580,18580,18580,18580,19
|
|
20231031,143400,626669210,18580,18580,18580,18580,0
|
|
20231031,143300,626669210,18580,18580,18580,18580,77
|
|
20231031,143200,625238550,18580,18580,18580,18580,0
|
|
20231031,143100,625238550,18580,18580,18580,18580,0
|
|
20231031,143000,625238550,18580,18580,18580,18580,0
|
|
20231031,142900,625238550,18580,18580,18580,18580,0
|
|
20231031,142800,625238550,18580,18580,18580,18580,0
|
|
20231031,142700,625238550,18580,18580,18580,18580,246
|
|
20231031,142600,620667870,18580,18580,18580,18580,293
|
|
20231031,142500,615223930,18580,18580,18580,18580,0
|
|
20231031,142400,615223930,18580,18570,18580,18560,51
|
|
20231031,142300,614277230,18570,18570,18570,18570,0
|
|
20231031,142200,614277230,18570,18570,18570,18570,0
|
|
20231031,142100,614277230,18570,18570,18570,18570,0
|
|
20231031,142000,614277230,18570,18570,18570,18570,30
|
|
20231031,141900,613720130,18560,18560,18560,18560,0
|
|
20231031,141800,613720130,18560,18560,18560,18560,0
|
|
20231031,141700,613720130,18560,18560,18560,18560,216
|
|
20231031,141600,609711170,18560,18570,18570,18560,423
|
|
20231031,141500,601856100,18580,18610,18610,18580,1500
|
|
20231031,141400,573976200,18650,18650,18650,18650,0
|
|
20231031,141300,573976200,18650,18650,18650,18650,0
|
|
20231031,141200,573976200,18650,18650,18650,18650,0
|
|
20231031,141100,573976200,18650,18630,18650,18630,603
|
|
20231031,141000,562732660,18630,18630,18630,18630,0
|
|
20231031,140900,562732660,18630,18630,18630,18630,0
|
|
20231031,140800,562732660,18630,18630,18630,18630,0
|
|
20231031,140700,562732660,18630,18620,18630,18620,362
|
|
20231031,140600,555991800,18610,18610,18610,18610,17
|
|
20231031,140500,555675430,18600,18600,18600,18600,0
|
|
20231031,140400,555675430,18600,18600,18600,18600,1
|
|
20231031,140300,555656830,18620,18620,18620,18620,1
|
|
20231031,140200,555638210,18600,18600,18600,18600,0
|
|
20231031,140100,555638210,18600,18600,18600,18600,0
|
|
20231031,140000,555638210,18600,18600,18600,18600,0
|
|
20231031,135900,555638210,18600,18600,18600,18600,31
|
|
20231031,135800,555061610,18600,18600,18600,18600,0
|
|
20231031,135700,555061610,18600,18600,18600,18600,0
|
|
20231031,135600,555061610,18600,18600,18600,18600,0
|
|
20231031,135500,555061610,18600,18600,18600,18600,0
|
|
20231031,135400,555061610,18600,18600,18600,18600,0
|
|
20231031,135300,555061610,18600,18600,18600,18600,78
|
|
20231031,135200,553610810,18640,18640,18640,18640,406
|
|
20231031,135100,546042970,18600,18590,18600,18590,474
|
|
20231031,135000,537230580,18590,18590,18590,18590,1
|
|
20231031,134900,537211990,18590,18590,18590,18590,6
|
|
20231031,134800,537100450,18590,18590,18590,18590,0
|
|
20231031,134700,537100450,18590,18590,18590,18590,0
|
|
20231031,134600,537100450,18590,18590,18590,18590,2
|
|
20231031,134500,537063270,18590,18590,18590,18590,4
|
|
20231031,134400,536988910,18590,18590,18590,18590,0
|
|
20231031,134300,536988910,18590,18590,18590,18590,0
|
|
20231031,134200,536988910,18590,18590,18590,18590,0
|
|
20231031,134100,536988910,18590,18590,18590,18590,0
|
|
20231031,134000,536988910,18590,18590,18590,18590,24
|
|
20231031,133900,536542750,18590,18580,18590,18580,351
|
|
20231031,133800,530019960,18590,18590,18590,18590,5
|
|
20231031,133700,529927010,18570,18570,18570,18570,0
|
|
20231031,133600,529927010,18570,18570,18570,18570,0
|
|
20231031,133500,529927010,18570,18570,18570,18570,0
|
|
20231031,133400,529927010,18570,18570,18570,18570,0
|
|
20231031,133300,529927010,18570,18570,18570,18570,0
|
|
20231031,133200,529927010,18570,18570,18570,18570,7
|
|
20231031,133100,529797020,18570,18590,18590,18570,5
|
|
20231031,133000,529704130,18590,18590,18590,18590,1
|
|
20231031,132900,529685540,18580,18580,18580,18580,0
|
|
20231031,132800,529685540,18580,18580,18580,18580,0
|
|
20231031,132700,529685540,18580,18580,18580,18580,0
|
|
20231031,132600,529685540,18580,18610,18610,18580,277
|
|
20231031,132500,524536380,18610,18610,18610,18610,1
|
|
20231031,132400,524517770,18610,18600,18610,18600,161
|
|
20231031,132300,521523160,18600,18610,18610,18600,230
|
|
20231031,132200,517242950,18610,18680,18680,18610,2070
|
|
20231031,132100,478646530,18690,18690,18690,18690,0
|
|
20231031,132000,478646530,18690,18740,18740,18690,1000
|
|
20231031,131900,459933290,18740,18740,18740,18740,0
|
|
20231031,131800,459933290,18740,18740,18740,18740,16
|
|
20231031,131700,459633450,18730,18730,18730,18730,0
|
|
20231031,131600,459633450,18730,18730,18730,18730,0
|
|
20231031,131500,459633450,18730,18730,18730,18730,0
|
|
20231031,131400,459633450,18730,18730,18730,18730,0
|
|
20231031,131300,459633450,18730,18730,18730,18730,0
|
|
20231031,131200,459633450,18730,18730,18730,18730,0
|
|
20231031,131100,459633450,18730,18730,18730,18730,1
|
|
20231031,131000,459614720,18730,18730,18730,18730,0
|
|
20231031,130900,459614720,18730,18730,18730,18730,140
|
|
20231031,130800,456992520,18730,18730,18730,18730,5
|
|
20231031,130700,456898870,18730,18730,18730,18730,120
|
|
20231031,130600,454651270,18740,18740,18740,18740,0
|
|
20231031,130500,454651270,18740,18740,18740,18740,0
|
|
20231031,130400,454651270,18740,18740,18740,18740,2
|
|
20231031,130300,454613790,18730,18730,18730,18730,0
|
|
20231031,130200,454613790,18730,18730,18730,18730,0
|
|
20231031,130100,454613790,18730,18730,18730,18730,0
|
|
20231031,130000,454613790,18730,18730,18730,18730,0
|
|
20231031,125900,454613790,18730,18730,18730,18730,0
|
|
20231031,125800,454613790,18730,18730,18730,18730,40
|
|
20231031,125700,453864590,18730,18730,18730,18730,0
|
|
20231031,125600,453864590,18730,18720,18730,18720,268
|
|
20231031,125500,448847460,18720,18720,18720,18720,39
|
|
20231031,125400,448117380,18710,18710,18710,18710,3
|
|
20231031,125300,448061250,18720,18720,18720,18720,0
|
|
20231031,125200,448061250,18720,18720,18720,18720,1
|
|
20231031,125100,448042530,18730,18740,18740,18730,125
|
|
20231031,125000,445700360,18750,18750,18750,18750,0
|
|
20231031,124900,445700360,18750,18750,18750,18750,277
|
|
20231031,124800,440506610,18750,18750,18750,18750,0
|
|
20231031,124700,440506610,18750,18750,18750,18750,0
|
|
20231031,124600,440506610,18750,18790,18790,18750,1400
|
|
20231031,124500,414242550,18790,18790,18790,18790,15
|
|
20231031,124400,413960700,18810,18810,18810,18810,0
|
|
20231031,124300,413960700,18810,18810,18810,18810,0
|
|
20231031,124200,413960700,18810,18810,18810,18810,28
|
|
20231031,124100,413434020,18790,18790,18790,18790,0
|
|
20231031,124000,413434020,18790,18790,18790,18790,0
|
|
20231031,123900,413434020,18790,18790,18790,18790,0
|
|
20231031,123800,413434020,18790,18790,18790,18790,0
|
|
20231031,123700,413434020,18790,18790,18790,18790,0
|
|
20231031,123600,413434020,18790,18790,18790,18790,0
|
|
20231031,123500,413434020,18790,18790,18790,18790,4
|
|
20231031,123400,413358860,18810,18810,18810,18810,0
|
|
20231031,123300,413358860,18810,18810,18810,18810,0
|
|
20231031,123200,413358860,18810,18780,18810,18780,101
|
|
20231031,123100,411461960,18770,18770,18770,18770,35
|
|
20231031,123000,410805010,18770,18780,18780,18770,27
|
|
20231031,122900,410297990,18790,18790,18790,18790,0
|
|
20231031,122800,410297990,18790,18790,18790,18790,62
|
|
20231031,122700,409133010,18790,18790,18790,18790,1
|
|
20231031,122600,409114220,18790,18790,18790,18790,0
|
|
20231031,122500,409114220,18790,18790,18790,18790,0
|
|
20231031,122400,409114220,18790,18790,18790,18790,8
|
|
20231031,122300,408963900,18790,18790,18790,18790,308
|
|
20231031,122200,403176580,18800,18800,18800,18800,0
|
|
20231031,122100,403176580,18800,18800,18800,18800,0
|
|
20231031,122000,403176580,18800,18800,18800,18800,113
|
|
20231031,121900,401052180,18810,18810,18810,18810,0
|
|
20231031,121800,401052180,18810,18820,18820,18810,173
|
|
20231031,121700,397797390,18830,18830,18830,18830,0
|
|
20231031,121600,397797390,18830,18830,18830,18830,20
|
|
20231031,121500,397420790,18830,18830,18830,18830,1
|
|
20231031,121400,397401960,18820,18820,18820,18820,0
|
|
20231031,121300,397401960,18820,18820,18820,18820,8
|
|
20231031,121200,397251400,18830,18830,18830,18830,0
|
|
20231031,121100,397251400,18830,18830,18830,18830,0
|
|
20231031,121000,397251400,18830,18830,18830,18830,0
|
|
20231031,120900,397251400,18830,18830,18830,18830,0
|
|
20231031,120800,397251400,18830,18830,18830,18830,0
|
|
20231031,120700,397251400,18830,18830,18830,18830,0
|
|
20231031,120600,397251400,18830,18830,18830,18830,0
|
|
20231031,120500,397251400,18830,18830,18830,18830,131
|
|
20231031,120400,394784670,18840,18840,18840,18840,1
|
|
20231031,120300,394765830,18840,18840,18840,18840,28
|
|
20231031,120200,394238310,18840,18840,18840,18840,40
|
|
20231031,120100,393484710,18840,18840,18840,18840,15
|
|
20231031,120000,393202110,18830,18830,18830,18830,1
|
|
20231031,115900,393183280,18830,18830,18830,18830,0
|
|
20231031,115800,393183280,18830,18830,18830,18830,0
|
|
20231031,115700,393183280,18830,18830,18830,18830,0
|
|
20231031,115600,393183280,18830,18830,18830,18830,0
|
|
20231031,115500,393183280,18830,18810,18830,18810,60
|
|
20231031,115400,392053810,18830,18830,18830,18830,0
|
|
20231031,115300,392053810,18830,18830,18830,18830,0
|
|
20231031,115200,392053810,18830,18830,18830,18830,0
|
|
20231031,115100,392053810,18830,18830,18830,18830,71
|
|
20231031,115000,390716880,18840,18840,18840,18840,0
|
|
20231031,114900,390716880,18840,18840,18840,18840,67
|
|
20231031,114800,389454600,18840,18850,18850,18840,113
|
|
20231031,114700,387324680,18850,18850,18850,18850,0
|
|
20231031,114600,387324680,18850,18850,18850,18850,0
|
|
20231031,114500,387324680,18850,18850,18850,18850,1
|
|
20231031,114400,387305830,18840,18840,18840,18840,0
|
|
20231031,114300,387305830,18840,18840,18840,18840,0
|
|
20231031,114200,387305830,18840,18840,18840,18840,0
|
|
20231031,114100,387305830,18840,18830,18840,18830,27
|
|
20231031,114000,386797220,18830,18830,18830,18830,15
|
|
20231031,113900,386514770,18820,18850,18850,18820,139
|
|
20231031,113800,383897720,18860,18860,18860,18860,0
|
|
20231031,113700,383897720,18860,18860,18860,18860,0
|
|
20231031,113600,383897720,18860,18860,18860,18860,0
|
|
20231031,113500,383897720,18860,18860,18860,18860,0
|
|
20231031,113400,383897720,18860,18860,18860,18860,0
|
|
20231031,113300,383897720,18860,18860,18860,18860,0
|
|
20231031,113200,383897720,18860,18860,18860,18860,0
|
|
20231031,113100,383897720,18860,18860,18860,18860,0
|
|
20231031,113000,383897720,18860,18830,18860,18830,100
|
|
20231031,112900,382013670,18830,18830,18830,18830,0
|
|
20231031,112800,382013670,18830,18830,18830,18830,0
|
|
20231031,112700,382013670,18830,18830,18830,18830,220
|
|
20231031,112600,377871070,18830,18830,18830,18830,0
|
|
20231031,112500,377871070,18830,18830,18830,18830,0
|
|
20231031,112400,377871070,18830,18830,18830,18830,1
|
|
20231031,112300,377852240,18830,18830,18830,18830,0
|
|
20231031,112200,377852240,18830,18830,18830,18830,0
|
|
20231031,112100,377852240,18830,18830,18830,18830,5
|
|
20231031,112000,377758090,18820,18820,18820,18810,1105
|
|
20231031,111900,356971900,18830,18840,18840,18830,201
|
|
20231031,111800,353185400,18840,18840,18840,18840,0
|
|
20231031,111700,353185400,18840,18840,18840,18840,0
|
|
20231031,111600,353185400,18840,18840,18840,18840,0
|
|
20231031,111500,353185400,18840,18840,18840,18840,0
|
|
20231031,111400,353185400,18840,18840,18840,18840,0
|
|
20231031,111300,353185400,18840,18840,18840,18840,0
|
|
20231031,111200,353185400,18840,18840,18840,18840,0
|
|
20231031,111100,353185400,18840,18840,18840,18840,0
|
|
20231031,111000,353185400,18840,18840,18840,18840,0
|
|
20231031,110900,353185400,18840,18840,18840,18840,426
|
|
20231031,110800,345159560,18840,18840,18840,18840,11
|
|
20231031,110700,344952320,18850,18850,18850,18850,0
|
|
20231031,110600,344952320,18850,18880,18880,18850,1038
|
|
20231031,110500,325373670,18930,18930,18930,18930,0
|
|
20231031,110400,325373670,18930,18930,18930,18930,0
|
|
20231031,110300,325373670,18930,18930,18930,18930,0
|
|
20231031,110200,325373670,18930,18930,18930,18930,0
|
|
20231031,110100,325373670,18930,18870,18930,18870,100
|
|
20231031,110000,323484530,18870,18870,18870,18870,0
|
|
20231031,105900,323484530,18870,18870,18870,18870,0
|
|
20231031,105800,323484530,18870,18870,18870,18870,0
|
|
20231031,105700,323484530,18870,18870,18870,18870,0
|
|
20231031,105600,323484530,18870,18870,18870,18870,0
|
|
20231031,105500,323484530,18870,18870,18870,18870,0
|
|
20231031,105400,323484530,18870,18870,18870,18870,0
|
|
20231031,105300,323484530,18870,18870,18870,18870,0
|
|
20231031,105200,323484530,18870,18870,18870,18870,0
|
|
20231031,105100,323484530,18870,18880,18880,18870,11
|
|
20231031,105000,323276950,18880,18880,18880,18880,0
|
|
20231031,104900,323276950,18880,18880,18880,18880,0
|
|
20231031,104800,323276950,18880,18880,18880,18880,1
|
|
20231031,104700,323258070,18890,18890,18890,18890,0
|
|
20231031,104600,323258070,18890,18890,18890,18890,0
|
|
20231031,104500,323258070,18890,18890,18890,18890,0
|
|
20231031,104400,323258070,18890,18880,18890,18880,300
|
|
20231031,104300,317591280,18870,18870,18870,18870,0
|
|
20231031,104200,317591280,18870,18870,18870,18870,0
|
|
20231031,104100,317591280,18870,18870,18870,18870,1
|
|
20231031,104000,317572410,18900,18900,18900,18900,0
|
|
20231031,103900,317572410,18900,18900,18900,18900,0
|
|
20231031,103800,317572410,18900,18900,18900,18900,0
|
|
20231031,103700,317572410,18900,18900,18900,18900,0
|
|
20231031,103600,317572410,18900,18900,18900,18900,0
|
|
20231031,103500,317572410,18900,18900,18900,18900,24
|
|
20231031,103400,317118810,18960,18960,18960,18960,0
|
|
20231031,103300,317118810,18960,18900,19010,18900,1002
|
|
20231031,103200,298088100,18900,18850,18900,18850,122
|
|
20231031,103100,295784460,18840,18840,18840,18840,0
|
|
20231031,103000,295784460,18840,18840,18840,18840,0
|
|
20231031,102900,295784460,18840,18840,18840,18840,0
|
|
20231031,102800,295784460,18840,18840,18840,18840,0
|
|
20231031,102700,295784460,18840,18840,18840,18840,0
|
|
20231031,102600,295784460,18840,18830,18840,18830,4
|
|
20231031,102500,295709130,18820,18820,18820,18820,0
|
|
20231031,102400,295709130,18820,18820,18820,18820,0
|
|
20231031,102300,295709130,18820,18820,18820,18820,0
|
|
20231031,102200,295709130,18820,18840,18840,18820,42
|
|
20231031,102100,294918520,18850,18850,18850,18850,83
|
|
20231031,102000,293353970,18860,18860,18860,18860,0
|
|
20231031,101900,293353970,18860,18860,18860,18860,13
|
|
20231031,101800,293108790,18860,18860,18860,18860,1
|
|
20231031,101700,293089930,18860,18860,18860,18860,0
|
|
20231031,101600,293089930,18860,18860,18860,18860,2
|
|
20231031,101500,293052210,18850,18850,18850,18850,0
|
|
20231031,101400,293052210,18850,18850,18850,18850,8
|
|
20231031,101300,292901410,18850,18860,18860,18850,4
|
|
20231031,101200,292826000,18850,18850,18850,18850,0
|
|
20231031,101100,292826000,18850,18850,18850,18850,0
|
|
20231031,101000,292826000,18850,18850,18850,18850,0
|
|
20231031,100900,292826000,18850,18810,18850,18810,250
|
|
20231031,100800,288114180,18810,18810,18810,18810,19
|
|
20231031,100700,287756790,18810,18810,18810,18810,26
|
|
20231031,100600,287267730,18810,18810,18810,18790,1049
|
|
20231031,100500,267549130,18850,18850,18850,18850,0
|
|
20231031,100400,267549130,18850,18830,18850,18830,50
|
|
20231031,100300,266606830,18840,18840,18840,18840,114
|
|
20231031,100200,264459070,18840,18840,18840,18840,23
|
|
20231031,100100,264025750,18850,18800,18850,18800,345
|
|
20231031,100000,257535350,18820,18740,18820,18740,325
|
|
20231031,095900,251441020,18730,18730,18730,18730,0
|
|
20231031,095800,251441020,18730,18730,18730,18730,0
|
|
20231031,095700,251441020,18730,18730,18730,18730,0
|
|
20231031,095600,251441020,18730,18730,18730,18730,0
|
|
20231031,095500,251441020,18730,18740,18740,18730,22
|
|
20231031,095400,251028940,18740,18740,18740,18740,4
|
|
20231031,095300,250953980,18740,18740,18740,18740,5
|
|
20231031,095200,250860280,18740,18740,18740,18740,3
|
|
20231031,095100,250804060,18740,18740,18740,18740,125
|
|
20231031,095000,248461560,18700,18730,18760,18700,122
|
|
20231031,094900,246179890,18710,18710,18710,18710,0
|
|
20231031,094800,246179890,18710,18700,18710,18680,729
|
|
20231031,094700,232551550,18670,18670,18670,18670,0
|
|
20231031,094600,232551550,18670,18700,18700,18670,1000
|
|
20231031,094500,213880400,18710,18710,18710,18710,1066
|
|
20231031,094400,193935540,18710,18700,18720,18700,781
|
|
20231031,094300,179329010,18700,18770,18770,18700,1627
|
|
20231031,094200,148871680,18770,18780,18780,18770,83
|
|
20231031,094100,147313060,18790,18790,18790,18790,1
|
|
20231031,094000,147294270,18790,18800,18800,18790,232
|
|
20231031,093900,142932690,18800,18820,18820,18800,427
|
|
20231031,093800,134902970,18830,18900,18900,18830,1819
|
|
20231031,093700,100590000,18900,18900,18900,18900,3
|
|
20231031,093600,100533300,18900,18920,18920,18900,16
|
|
20231031,093500,100230740,18920,18920,18920,18920,0
|
|
20231031,093400,100230740,18920,18920,18920,18910,52
|
|
20231031,093300,99247170,18920,18920,18920,18920,0
|
|
20231031,093200,99247170,18920,18920,18920,18920,10
|
|
20231031,093100,99057970,18920,18920,18920,18920,1
|
|
20231031,093000,99039050,18940,18940,18940,18940,0
|
|
20231031,092900,99039050,18940,18930,18940,18930,100
|
|
20231031,092800,97145200,18940,18940,18940,18940,0
|
|
20231031,092700,97145200,18940,18940,18940,18940,0
|
|
20231031,092600,97145200,18940,18940,18940,18940,12
|
|
20231031,092500,96917920,19030,18950,19030,18940,313
|
|
20231031,092400,90972880,18940,18940,18940,18940,0
|
|
20231031,092300,90972880,18940,18930,18940,18920,644
|
|
20231031,092200,78776240,18930,18930,18930,18930,0
|
|
20231031,092100,78776240,18930,18930,18930,18930,0
|
|
20231031,092000,78776240,18930,18930,18930,18930,0
|
|
20231031,091900,78776240,18930,18920,18930,18920,31
|
|
20231031,091800,78189690,18950,18950,18950,18950,1
|
|
20231031,091700,78170740,18940,18950,18960,18940,264
|
|
20231031,091600,73167940,18970,18990,18990,18970,261
|
|
20231031,091500,68214230,19040,19040,19040,19040,0
|
|
20231031,091400,68214230,19040,19040,19040,19040,5
|
|
20231031,091300,68119030,19040,18950,19040,18950,605
|
|
20231031,091200,56640110,18880,18980,18980,18880,290
|
|
20231031,091100,51139450,19000,19010,19040,19000,961
|
|
20231031,091000,32865580,19020,19050,19090,19020,270
|
|
20231031,090900,27713030,19120,19100,19190,19080,846
|
|
20231031,090800,11533510,19070,19070,19070,19070,0
|
|
20231031,090700,11533510,19070,19070,19070,19070,30
|
|
20231031,090600,10961410,19080,19010,19080,19010,117
|
|
20231031,090500,8733270,19000,19000,19000,19000,4
|
|
20231031,090400,8657270,18880,18900,18900,18880,206
|
|
20231031,090300,4764610,18880,18880,18880,18880,0
|
|
20231031,090200,4764610,18880,18880,18880,18880,0
|
|
20231031,090100,4764610,18880,18880,18880,18880,0
|
|
20231031,090000,4764610,18880,18880,18880,18880,115
|