585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,184200,491155105,3885,3885,3885,3885,3562
|
|
20241031,184100,491155105,3885,3885,3885,3885,0
|
|
20241031,184000,491155105,3885,3885,3885,3885,0
|
|
20241031,183900,491155105,3885,3885,3885,3885,0
|
|
20241031,183800,491155105,3885,3885,3885,3885,0
|
|
20241031,183700,491155105,3885,3885,3885,3885,0
|
|
20241031,183600,491155105,3885,3885,3885,3885,0
|
|
20241031,183500,491155105,3885,3885,3885,3885,0
|
|
20241031,183400,491155105,3885,3885,3885,3885,0
|
|
20241031,183300,491155105,3885,3885,3885,3885,0
|
|
20241031,183200,491155105,3885,3885,3885,3885,0
|
|
20241031,183100,491155105,3885,3885,3885,3885,0
|
|
20241031,183000,491155105,3885,3885,3885,3885,0
|
|
20241031,182900,491155105,3885,3885,3885,3885,0
|
|
20241031,182800,491155105,3885,3885,3885,3885,0
|
|
20241031,182700,491155105,3885,3885,3885,3885,0
|
|
20241031,182600,491155105,3885,3885,3885,3885,0
|
|
20241031,182500,491155105,3885,3885,3885,3885,0
|
|
20241031,182400,491155105,3885,3885,3885,3885,0
|
|
20241031,182300,491155105,3885,3885,3885,3885,0
|
|
20241031,182200,491155105,3885,3885,3885,3885,0
|
|
20241031,182100,491155105,3885,3885,3885,3885,0
|
|
20241031,182000,491155105,3885,3885,3885,3885,0
|
|
20241031,181900,491155105,3885,3885,3885,3885,0
|
|
20241031,181800,491155105,3885,3885,3885,3885,0
|
|
20241031,181700,491155105,3885,3885,3885,3885,0
|
|
20241031,181600,491155105,3885,3885,3885,3885,0
|
|
20241031,181500,491155105,3885,3885,3885,3885,0
|
|
20241031,181400,491155105,3885,3885,3885,3885,0
|
|
20241031,181300,491155105,3885,3885,3885,3885,0
|
|
20241031,181200,491155105,3885,3885,3885,3885,3562
|
|
20241031,181100,491155105,3885,3885,3885,3885,0
|
|
20241031,181000,491155105,3885,3885,3885,3885,0
|
|
20241031,180900,491155105,3885,3885,3885,3885,0
|
|
20241031,180800,491155105,3885,3885,3885,3885,0
|
|
20241031,180700,491155105,3885,3885,3885,3885,0
|
|
20241031,180600,491155105,3885,3885,3885,3885,0
|
|
20241031,180500,491155105,3885,3885,3885,3885,0
|
|
20241031,180400,491155105,3885,3885,3885,3885,0
|
|
20241031,180300,491155105,3885,3885,3885,3885,0
|
|
20241031,180200,491155105,3885,3885,3885,3885,0
|
|
20241031,180100,491155105,3885,3885,3885,3885,0
|
|
20241031,180000,491155105,3885,3885,3885,3885,0
|
|
20241031,175900,491155105,3885,3885,3885,3885,0
|
|
20241031,175800,491155105,3885,3885,3885,3885,0
|
|
20241031,175700,491155105,3885,3885,3885,3885,0
|
|
20241031,175600,491155105,3885,3885,3885,3885,0
|
|
20241031,175500,491155105,3885,3885,3885,3885,0
|
|
20241031,175400,491155105,3885,3885,3885,3885,0
|
|
20241031,175300,491155105,3885,3885,3885,3885,0
|
|
20241031,175200,491155105,3885,3885,3885,3885,0
|
|
20241031,175100,491155105,3885,3885,3885,3885,0
|
|
20241031,175000,491155105,3885,3885,3885,3885,0
|
|
20241031,174900,491155105,3885,3885,3885,3885,0
|
|
20241031,174800,491155105,3885,3885,3885,3885,0
|
|
20241031,174700,491155105,3885,3885,3885,3885,0
|
|
20241031,174600,491155105,3885,3885,3885,3885,0
|
|
20241031,174500,491155105,3885,3885,3885,3885,0
|
|
20241031,174400,491155105,3885,3885,3885,3885,0
|
|
20241031,174300,491155105,3885,3885,3885,3885,0
|
|
20241031,174200,491155105,3885,3885,3885,3885,3562
|
|
20241031,174100,491155105,3885,3885,3885,3885,0
|
|
20241031,174000,491155105,3885,3885,3885,3885,0
|
|
20241031,173900,491155105,3885,3885,3885,3885,0
|
|
20241031,173800,491155105,3885,3885,3885,3885,0
|
|
20241031,173700,491155105,3885,3885,3885,3885,0
|
|
20241031,173600,491155105,3885,3885,3885,3885,0
|
|
20241031,173500,491155105,3885,3885,3885,3885,0
|
|
20241031,173400,491155105,3885,3885,3885,3885,0
|
|
20241031,173300,491155105,3885,3885,3885,3885,0
|
|
20241031,173200,491155105,3885,3885,3885,3885,0
|
|
20241031,173100,491155105,3885,3885,3885,3885,0
|
|
20241031,173000,491155105,3885,3885,3885,3885,0
|
|
20241031,172900,491155105,3885,3885,3885,3885,0
|
|
20241031,172800,491155105,3885,3885,3885,3885,0
|
|
20241031,172700,491155105,3885,3885,3885,3885,0
|
|
20241031,172600,491155105,3885,3885,3885,3885,0
|
|
20241031,172500,491155105,3885,3885,3885,3885,0
|
|
20241031,172400,491155105,3885,3885,3885,3885,0
|
|
20241031,172300,491155105,3885,3885,3885,3885,0
|
|
20241031,172200,491155105,3885,3885,3885,3885,0
|
|
20241031,172100,491155105,3885,3885,3885,3885,0
|
|
20241031,172000,491155105,3885,3885,3885,3885,0
|
|
20241031,171900,491155105,3885,3885,3885,3885,0
|
|
20241031,171800,491155105,3885,3885,3885,3885,0
|
|
20241031,171700,491155105,3885,3885,3885,3885,0
|
|
20241031,171600,491155105,3885,3885,3885,3885,0
|
|
20241031,171500,491155105,3885,3885,3885,3885,0
|
|
20241031,171400,491155105,3885,3885,3885,3885,0
|
|
20241031,171300,491155105,3885,3885,3885,3885,0
|
|
20241031,171200,491155105,3885,3885,3885,3885,3562
|
|
20241031,171100,491155105,3885,3885,3885,3885,0
|
|
20241031,171000,491155105,3885,3885,3885,3885,0
|
|
20241031,170900,491155105,3885,3885,3885,3885,0
|
|
20241031,170800,491155105,3885,3885,3885,3885,0
|
|
20241031,170700,491155105,3885,3885,3885,3885,0
|
|
20241031,170600,491155105,3885,3885,3885,3885,0
|
|
20241031,170500,491155105,3885,3885,3885,3885,0
|
|
20241031,170400,491155105,3885,3885,3885,3885,0
|
|
20241031,170300,491155105,3885,3885,3885,3885,0
|
|
20241031,170200,491155105,3885,3885,3885,3885,0
|
|
20241031,170100,491155105,3885,3885,3885,3885,0
|
|
20241031,170000,491155105,3885,3885,3885,3885,0
|
|
20241031,165900,491155105,3885,3885,3885,3885,0
|
|
20241031,165800,491155105,3885,3885,3885,3885,0
|
|
20241031,165700,491155105,3885,3885,3885,3885,0
|
|
20241031,165600,491155105,3885,3885,3885,3885,0
|
|
20241031,165500,491155105,3885,3885,3885,3885,0
|
|
20241031,165400,491155105,3885,3885,3885,3885,0
|
|
20241031,165300,491155105,3885,3885,3885,3885,0
|
|
20241031,165200,491155105,3885,3885,3885,3885,0
|
|
20241031,165100,491155105,3885,3885,3885,3885,0
|
|
20241031,165000,491155105,3885,3885,3885,3885,0
|
|
20241031,164900,491155105,3885,3885,3885,3885,0
|
|
20241031,164800,491155105,3885,3885,3885,3885,0
|
|
20241031,164700,491155105,3885,3885,3885,3885,0
|
|
20241031,164600,491155105,3885,3885,3885,3885,0
|
|
20241031,164500,491155105,3885,3885,3885,3885,0
|
|
20241031,164400,491155105,3885,3885,3885,3885,0
|
|
20241031,164300,491155105,3885,3885,3885,3885,0
|
|
20241031,164200,491155105,3885,3885,3885,3885,3562
|
|
20241031,164100,491155105,3885,3885,3885,3885,0
|
|
20241031,164000,491155105,3885,3885,3885,3885,0
|
|
20241031,163900,491155105,3885,3885,3885,3885,0
|
|
20241031,163800,491155105,3885,3885,3885,3885,0
|
|
20241031,163700,491155105,3885,3885,3885,3885,0
|
|
20241031,163600,491155105,3885,3885,3885,3885,0
|
|
20241031,163500,491155105,3885,3885,3885,3885,0
|
|
20241031,163400,491155105,3885,3885,3885,3885,0
|
|
20241031,163300,491155105,3885,3885,3885,3885,0
|
|
20241031,163200,491155105,3885,3885,3885,3885,0
|
|
20241031,163100,491155105,3885,3885,3885,3885,0
|
|
20241031,163000,491155105,3885,3885,3885,3885,0
|
|
20241031,162900,491155105,3885,3885,3885,3885,0
|
|
20241031,162800,491155105,3885,3885,3885,3885,0
|
|
20241031,162700,491155105,3885,3885,3885,3885,0
|
|
20241031,162600,491155105,3885,3885,3885,3885,0
|
|
20241031,162500,491155105,3885,3885,3885,3885,0
|
|
20241031,162400,491155105,3885,3885,3885,3885,0
|
|
20241031,162300,491155105,3885,3885,3885,3885,0
|
|
20241031,162200,491155105,3885,3885,3885,3885,0
|
|
20241031,162100,491155105,3885,3885,3885,3885,0
|
|
20241031,162000,491155105,3885,3885,3885,3885,0
|
|
20241031,161900,491155105,3885,3885,3885,3885,0
|
|
20241031,161800,491155105,3885,3885,3885,3885,0
|
|
20241031,161700,491155105,3885,3885,3885,3885,0
|
|
20241031,161600,491155105,3885,3885,3885,3885,0
|
|
20241031,161500,491155105,3885,3885,3885,3885,0
|
|
20241031,161400,491155105,3885,3885,3885,3885,0
|
|
20241031,161300,491155105,3885,3885,3885,3885,0
|
|
20241031,161200,491155105,3885,3885,3885,3885,3562
|
|
20241031,161100,491155105,3885,3885,3885,3885,0
|
|
20241031,161000,491155105,3885,3885,3885,3885,0
|
|
20241031,160900,491155105,3885,3885,3885,3885,0
|
|
20241031,160800,491155105,3885,3885,3885,3885,0
|
|
20241031,160700,491155105,3885,3885,3885,3885,0
|
|
20241031,160600,491155105,3885,3885,3885,3885,0
|
|
20241031,160500,491155105,3885,3885,3885,3885,0
|
|
20241031,160400,491155105,3885,3885,3885,3885,0
|
|
20241031,160300,491155105,3885,3885,3885,3885,0
|
|
20241031,160200,491155105,3885,3885,3885,3885,0
|
|
20241031,160100,491155105,3885,3885,3885,3885,0
|
|
20241031,160000,491155105,3885,3885,3885,3885,0
|
|
20241031,155900,491155105,3885,3885,3885,3885,0
|
|
20241031,155800,491155105,3885,3885,3885,3885,0
|
|
20241031,155700,491155105,3885,3885,3885,3885,0
|
|
20241031,155600,491155105,3885,3885,3885,3885,0
|
|
20241031,155500,491155105,3885,3885,3885,3885,0
|
|
20241031,155400,491155105,3885,3885,3885,3885,0
|
|
20241031,155300,491155105,3885,3885,3885,3885,0
|
|
20241031,155200,491155105,3885,3885,3885,3885,0
|
|
20241031,155100,491155105,3885,3885,3885,3885,0
|
|
20241031,155000,491155105,3885,3885,3885,3885,0
|
|
20241031,154900,491155105,3885,3885,3885,3885,0
|
|
20241031,154800,491155105,3885,3885,3885,3885,0
|
|
20241031,154700,491155105,3885,3885,3885,3885,0
|
|
20241031,154600,491155105,3885,3885,3885,3885,0
|
|
20241031,154500,491155105,3885,3885,3885,3885,0
|
|
20241031,154400,491155105,3885,3885,3885,3885,0
|
|
20241031,154300,491155105,3885,3885,3885,3885,0
|
|
20241031,154200,491155105,3885,3885,3885,3885,3562
|
|
20241031,154100,491155105,3885,3885,3885,3885,0
|
|
20241031,154000,491155105,3885,3885,3885,3885,0
|
|
20241031,153900,491155105,3885,3885,3885,3885,0
|
|
20241031,153800,491155105,3885,3885,3885,3885,0
|
|
20241031,153700,491155105,3885,3885,3885,3885,0
|
|
20241031,153600,491155105,3885,3885,3885,3885,0
|
|
20241031,153500,491155105,3885,3885,3885,3885,0
|
|
20241031,153400,491155105,3885,3885,3885,3885,0
|
|
20241031,153300,491155105,3885,3885,3885,3885,0
|
|
20241031,153200,491155105,3885,3885,3885,3885,0
|
|
20241031,153100,491155105,3885,3885,3885,3885,0
|
|
20241031,153000,491155105,3885,3885,3885,3885,3562
|
|
20241031,152900,477316735,3910,3910,3910,3910,0
|
|
20241031,152800,477316735,3910,3910,3910,3910,0
|
|
20241031,152700,477316735,3910,3910,3910,3910,0
|
|
20241031,152600,477316735,3910,3910,3910,3910,0
|
|
20241031,152500,477316735,3910,3910,3910,3910,0
|
|
20241031,152400,477316735,3910,3910,3910,3910,0
|
|
20241031,152300,477316735,3910,3910,3910,3910,0
|
|
20241031,152200,477316735,3910,3910,3910,3910,0
|
|
20241031,152100,477316735,3910,3910,3910,3910,0
|
|
20241031,152000,477316735,3910,3910,3910,3910,0
|
|
20241031,151900,477316735,3910,3910,3910,3910,0
|
|
20241031,151800,477316735,3910,3910,3910,3910,0
|
|
20241031,151700,477316735,3910,3900,3910,3895,2271
|
|
20241031,151600,468466890,3900,3905,3905,3900,188
|
|
20241031,151500,467733500,3905,3905,3915,3905,5752
|
|
20241031,151400,445244180,3905,3900,3905,3895,1061
|
|
20241031,151300,441101285,3900,3905,3905,3900,40
|
|
20241031,151200,440945185,3905,3905,3905,3905,0
|
|
20241031,151100,440945185,3905,3905,3905,3905,459
|
|
20241031,151000,439152790,3900,3905,3905,3900,221
|
|
20241031,150900,438289905,3905,3905,3905,3905,502
|
|
20241031,150800,436329595,3910,3905,3910,3905,641
|
|
20241031,150700,433825790,3905,3905,3905,3905,380
|
|
20241031,150600,432341890,3905,3905,3905,3905,26
|
|
20241031,150500,432240360,3905,3905,3905,3900,2074
|
|
20241031,150400,424144660,3905,3905,3905,3905,423
|
|
20241031,150300,422492845,3905,3905,3905,3905,0
|
|
20241031,150200,422492845,3905,3905,3905,3905,197
|
|
20241031,150100,421723560,3905,3900,3905,3900,269
|
|
20241031,150000,420673750,3900,3900,3900,3900,170
|
|
20241031,145900,420010750,3895,3900,3900,3895,636
|
|
20241031,145800,417532515,3895,3905,3905,3895,1613
|
|
20241031,145700,411245210,3905,3905,3905,3905,161
|
|
20241031,145600,410616505,3905,3905,3905,3905,228
|
|
20241031,145500,409726165,3900,3900,3900,3900,3546
|
|
20241031,145400,395896765,3900,3885,3900,3885,5929
|
|
20241031,145300,372807640,3885,3885,3885,3885,1102
|
|
20241031,145200,368526370,3890,3890,3890,3890,2
|
|
20241031,145100,368518590,3880,3880,3880,3880,300
|
|
20241031,145000,367354590,3890,3890,3890,3890,1
|
|
20241031,144900,367350700,3870,3870,3870,3870,0
|
|
20241031,144800,367350700,3870,3870,3870,3870,0
|
|
20241031,144700,367350700,3870,3870,3870,3870,15
|
|
20241031,144600,367292650,3885,3885,3885,3885,590
|
|
20241031,144500,365000500,3885,3885,3885,3885,7
|
|
20241031,144400,364973305,3875,3875,3875,3875,373
|
|
20241031,144300,363527930,3870,3870,3870,3870,0
|
|
20241031,144200,363527930,3870,3880,3880,3870,1100
|
|
20241031,144100,359269930,3870,3870,3870,3870,0
|
|
20241031,144000,359269930,3870,3885,3885,3870,1710
|
|
20241031,143900,352647350,3885,3885,3885,3885,0
|
|
20241031,143800,352647350,3885,3885,3885,3885,1
|
|
20241031,143700,352643465,3885,3885,3885,3885,1
|
|
20241031,143600,352639580,3870,3870,3870,3870,0
|
|
20241031,143500,352639580,3870,3870,3870,3870,0
|
|
20241031,143400,352639580,3870,3875,3875,3870,2000
|
|
20241031,143300,344894315,3880,3880,3880,3880,2
|
|
20241031,143200,344886555,3880,3880,3880,3880,1
|
|
20241031,143100,344882675,3875,3885,3885,3875,3001
|
|
20241031,143000,333243595,3885,3885,3885,3885,6
|
|
20241031,142900,333220285,3880,3880,3880,3880,30
|
|
20241031,142800,333103885,3880,3885,3885,3880,52
|
|
20241031,142700,332902120,3885,3885,3885,3885,0
|
|
20241031,142600,332902120,3885,3885,3885,3885,1
|
|
20241031,142500,332898235,3885,3885,3885,3885,0
|
|
20241031,142400,332898235,3885,3885,3885,3885,0
|
|
20241031,142300,332898235,3885,3880,3885,3880,670
|
|
20241031,142200,330297785,3880,3885,3885,3880,287
|
|
20241031,142100,329184220,3885,3885,3885,3885,0
|
|
20241031,142000,329184220,3885,3885,3885,3885,1
|
|
20241031,141900,329180335,3890,3890,3890,3890,0
|
|
20241031,141800,329180335,3890,3890,3890,3890,29
|
|
20241031,141700,329067525,3885,3885,3885,3885,1
|
|
20241031,141600,329063640,3890,3890,3890,3880,35
|
|
20241031,141500,328927820,3885,3885,3885,3885,0
|
|
20241031,141400,328927820,3885,3880,3885,3880,700
|
|
20241031,141300,326211320,3885,3890,3890,3885,209
|
|
20241031,141200,325399350,3885,3890,3890,3885,153
|
|
20241031,141100,324804225,3890,3890,3890,3890,0
|
|
20241031,141000,324804225,3890,3890,3890,3890,1
|
|
20241031,140900,324800335,3885,3890,3890,3885,362
|
|
20241031,140800,323392255,3890,3890,3890,3890,0
|
|
20241031,140700,323392255,3890,3890,3890,3890,0
|
|
20241031,140600,323392255,3890,3895,3895,3890,157
|
|
20241031,140500,322781165,3895,3895,3895,3895,184
|
|
20241031,140400,322064485,3895,3895,3895,3895,4
|
|
20241031,140300,322048905,3890,3890,3890,3890,200
|
|
20241031,140200,321270905,3895,3895,3895,3895,3
|
|
20241031,140100,321259220,3895,3890,3895,3890,6
|
|
20241031,140000,321235875,3895,3895,3895,3895,216
|
|
20241031,135900,320394555,3890,3890,3890,3890,0
|
|
20241031,135800,320394555,3890,3890,3890,3890,206
|
|
20241031,135700,319593215,3890,3890,3890,3890,227
|
|
20241031,135600,318710185,3885,3885,3885,3885,5
|
|
20241031,135500,318690760,3890,3885,3890,3880,242
|
|
20241031,135400,317750000,3890,3890,3890,3890,218
|
|
20241031,135300,316901980,3890,3890,3890,3890,0
|
|
20241031,135200,316901980,3890,3890,3890,3890,186
|
|
20241031,135100,316178440,3890,3890,3890,3890,0
|
|
20241031,135000,316178440,3890,3890,3890,3890,246
|
|
20241031,134900,315221500,3890,3890,3890,3890,0
|
|
20241031,134800,315221500,3890,3890,3890,3890,196
|
|
20241031,134700,314459060,3890,3885,3890,3885,208
|
|
20241031,134600,313650130,3885,3885,3885,3885,100
|
|
20241031,134500,313261630,3885,3885,3885,3885,0
|
|
20241031,134400,313261630,3885,3885,3885,3885,184
|
|
20241031,134300,312546790,3885,3885,3885,3885,14
|
|
20241031,134200,312492400,3885,3885,3885,3885,240
|
|
20241031,134100,311560000,3880,3880,3880,3880,27
|
|
20241031,134000,311455240,3885,3885,3885,3885,2
|
|
20241031,133900,311447470,3885,3885,3885,3885,0
|
|
20241031,133800,311447470,3885,3885,3885,3885,0
|
|
20241031,133700,311447470,3885,3885,3885,3885,0
|
|
20241031,133600,311447470,3885,3890,3890,3885,1231
|
|
20241031,133500,306661320,3885,3885,3885,3885,991
|
|
20241031,133400,302811285,3885,3885,3885,3885,153
|
|
20241031,133300,302216880,3880,3885,3885,3880,340
|
|
20241031,133200,300897630,3885,3885,3885,3885,1
|
|
20241031,133100,300893745,3885,3880,3885,3880,189
|
|
20241031,133000,300159565,3880,3885,3885,3880,1005
|
|
20241031,132900,296260055,3885,3885,3885,3885,0
|
|
20241031,132800,296260055,3885,3880,3885,3880,213
|
|
20241031,132700,295432555,3885,3875,3885,3875,102
|
|
20241031,132600,295037295,3875,3875,3875,3875,50
|
|
20241031,132500,294843545,3885,3885,3885,3880,263
|
|
20241031,132400,293822290,3885,3885,3885,3885,0
|
|
20241031,132300,293822290,3885,3885,3885,3885,182
|
|
20241031,132200,293115220,3885,3885,3885,3885,0
|
|
20241031,132100,293115220,3885,3885,3885,3880,3
|
|
20241031,132000,293103570,3885,3885,3885,3885,244
|
|
20241031,131900,292155630,3880,3880,3880,3880,0
|
|
20241031,131800,292155630,3880,3885,3885,3880,156
|
|
20241031,131700,291549575,3885,3885,3885,3885,0
|
|
20241031,131600,291549575,3885,3875,3885,3875,14
|
|
20241031,131500,291495195,3885,3885,3885,3885,231
|
|
20241031,131400,290597760,3880,3880,3880,3880,0
|
|
20241031,131300,290597760,3880,3885,3885,3880,450
|
|
20241031,131200,288850620,3890,3890,3890,3890,0
|
|
20241031,131100,288850620,3890,3890,3890,3890,176
|
|
20241031,131000,288165980,3885,3875,3885,3875,102
|
|
20241031,130900,287769730,3875,3880,3880,3875,101
|
|
20241031,130800,287377855,3880,3880,3880,3880,1
|
|
20241031,130700,287373975,3885,3885,3885,3885,50
|
|
20241031,130600,287179725,3885,3885,3885,3885,232
|
|
20241031,130500,286278405,3880,3880,3880,3880,0
|
|
20241031,130400,286278405,3880,3880,3880,3880,2
|
|
20241031,130300,286270645,3880,3880,3880,3880,0
|
|
20241031,130200,286270645,3880,3880,3880,3880,0
|
|
20241031,130100,286270645,3880,3880,3880,3880,0
|
|
20241031,130000,286270645,3880,3880,3880,3880,0
|
|
20241031,125900,286270645,3880,3880,3880,3880,1000
|
|
20241031,125800,282390645,3880,3880,3880,3880,0
|
|
20241031,125700,282390645,3880,3880,3880,3880,1
|
|
20241031,125600,282386765,3880,3865,3880,3865,160
|
|
20241031,125500,281768350,3870,3865,3870,3865,869
|
|
20241031,125400,278406885,3870,3870,3870,3870,0
|
|
20241031,125300,278406885,3870,3875,3875,3870,586
|
|
20241031,125200,276137255,3880,3880,3880,3880,0
|
|
20241031,125100,276137255,3880,3885,3885,3880,761
|
|
20241031,125000,273184570,3885,3885,3885,3885,218
|
|
20241031,124900,272337640,3890,3890,3890,3890,2
|
|
20241031,124800,272329860,3890,3890,3890,3890,0
|
|
20241031,124700,272329860,3890,3890,3890,3890,0
|
|
20241031,124600,272329860,3890,3890,3890,3890,239
|
|
20241031,124500,271400150,3890,3890,3890,3890,0
|
|
20241031,124400,271400150,3890,3890,3890,3890,1
|
|
20241031,124300,271396260,3890,3890,3890,3890,100
|
|
20241031,124200,271007260,3890,3895,3895,3890,150
|
|
20241031,124100,270423750,3885,3885,3885,3885,0
|
|
20241031,124000,270423750,3885,3885,3885,3885,0
|
|
20241031,123900,270423750,3885,3885,3885,3885,0
|
|
20241031,123800,270423750,3885,3895,3895,3885,287
|
|
20241031,123700,269305895,3895,3895,3895,3895,0
|
|
20241031,123600,269305895,3895,3895,3895,3895,1
|
|
20241031,123500,269302000,3885,3895,3895,3885,3
|
|
20241031,123400,269290325,3895,3895,3895,3895,0
|
|
20241031,123300,269290325,3895,3895,3895,3895,0
|
|
20241031,123200,269290325,3895,3895,3895,3895,0
|
|
20241031,123100,269290325,3895,3895,3895,3895,240
|
|
20241031,123000,268355525,3895,3895,3895,3895,0
|
|
20241031,122900,268355525,3895,3885,3895,3880,284
|
|
20241031,122800,267249415,3880,3895,3895,3880,997
|
|
20241031,122700,263376125,3900,3900,3900,3900,0
|
|
20241031,122600,263376125,3900,3900,3900,3900,0
|
|
20241031,122500,263376125,3900,3900,3900,3900,0
|
|
20241031,122400,263376125,3900,3890,3900,3890,198
|
|
20241031,122300,262605895,3900,3900,3900,3900,155
|
|
20241031,122200,262001395,3900,3890,3900,3890,208
|
|
20241031,122100,261192265,3900,3895,3900,3895,122
|
|
20241031,122000,260716470,3900,3900,3900,3900,220
|
|
20241031,121900,259858470,3900,3900,3900,3900,0
|
|
20241031,121800,259858470,3900,3900,3900,3900,0
|
|
20241031,121700,259858470,3900,3900,3900,3900,332
|
|
20241031,121600,258563670,3900,3900,3900,3900,0
|
|
20241031,121500,258563670,3900,3900,3900,3900,0
|
|
20241031,121400,258563670,3900,3895,3900,3895,2
|
|
20241031,121300,258555875,3890,3890,3890,3890,48
|
|
20241031,121200,258369155,3890,3890,3890,3890,32
|
|
20241031,121100,258244675,3890,3890,3890,3890,0
|
|
20241031,121000,258244675,3890,3890,3890,3890,0
|
|
20241031,120900,258244675,3890,3890,3890,3890,150
|
|
20241031,120800,257661175,3885,3890,3890,3885,60
|
|
20241031,120700,257428025,3870,3870,3870,3870,3
|
|
20241031,120600,257416415,3890,3905,3905,3860,2225
|
|
20241031,120500,248801540,3900,3900,3900,3900,1
|
|
20241031,120400,248797640,3900,3900,3905,3900,385
|
|
20241031,120300,247295245,3905,3905,3905,3905,0
|
|
20241031,120200,247295245,3905,3900,3905,3895,200
|
|
20241031,120100,246514730,3905,3900,3905,3900,147
|
|
20241031,120000,245941425,3900,3900,3900,3900,513
|
|
20241031,115900,243940725,3900,3900,3900,3900,2
|
|
20241031,115800,243932925,3900,3895,3900,3895,285
|
|
20241031,115700,242821925,3885,3885,3885,3885,0
|
|
20241031,115600,242821925,3885,3890,3900,3885,207
|
|
20241031,115500,242014865,3890,3885,3895,3885,463
|
|
20241031,115400,240211620,3895,3890,3895,3890,363
|
|
20241031,115300,238797955,3890,3890,3890,3890,0
|
|
20241031,115200,238797955,3890,3890,3890,3890,229
|
|
20241031,115100,237907145,3890,3890,3890,3890,83
|
|
20241031,115000,237584275,3885,3885,3885,3885,100
|
|
20241031,114900,237195775,3875,3875,3875,3875,207
|
|
20241031,114800,236393650,3875,3880,3880,3875,100
|
|
20241031,114700,236006120,3880,3880,3880,3875,332
|
|
20241031,114600,234718120,3885,3895,3895,3885,201
|
|
20241031,114500,233935735,3885,3885,3900,3885,910
|
|
20241031,114400,230389175,3885,3875,3885,3875,102
|
|
20241031,114300,229993905,3880,3880,3880,3880,227
|
|
20241031,114200,229113145,3870,3870,3870,3870,1279
|
|
20241031,114100,224163415,3870,3860,3870,3860,102
|
|
20241031,114000,223769675,3860,3870,3870,3860,96
|
|
20241031,113900,223399055,3870,3870,3870,3870,10
|
|
20241031,113800,223360355,3865,3865,3865,3865,0
|
|
20241031,113700,223360355,3865,3865,3870,3865,649
|
|
20241031,113600,220851950,3865,3865,3870,3865,163
|
|
20241031,113500,220221450,3870,3870,3870,3870,599
|
|
20241031,113400,217903320,3875,3875,3875,3875,241
|
|
20241031,113300,216969445,3875,3880,3890,3875,401
|
|
20241031,113200,215412600,3875,3875,3875,3875,0
|
|
20241031,113100,215412600,3875,3890,3890,3875,537
|
|
20241031,113000,213328185,3890,3890,3890,3890,2
|
|
20241031,112900,213320405,3890,3890,3890,3890,172
|
|
20241031,112800,212651325,3885,3885,3885,3885,96
|
|
20241031,112700,212278365,3870,3875,3885,3870,167
|
|
20241031,112600,211629830,3885,3885,3885,3885,502
|
|
20241031,112500,209679560,3885,3885,3885,3885,142
|
|
20241031,112400,209127890,3885,3885,3885,3885,156
|
|
20241031,112300,208521830,3890,3890,3890,3875,256
|
|
20241031,112200,207527490,3890,3890,3890,3880,281
|
|
20241031,112100,206435410,3875,3875,3875,3875,0
|
|
20241031,112000,206435410,3875,3890,3890,3875,323
|
|
20241031,111900,205181220,3875,3890,3890,3875,244
|
|
20241031,111800,204233560,3890,3890,3890,3890,149
|
|
20241031,111700,203653950,3890,3890,3890,3890,100
|
|
20241031,111600,203264950,3890,3880,3890,3880,204
|
|
20241031,111500,202471400,3890,3890,3890,3890,274
|
|
20241031,111400,201405540,3880,3880,3880,3880,309
|
|
20241031,111300,200206620,3895,3880,3895,3880,1027
|
|
20241031,111200,196218485,3895,3885,3895,3885,172
|
|
20241031,111100,195548555,3900,3895,3900,3870,1087
|
|
20241031,111000,191330345,3895,3890,3895,3890,316
|
|
20241031,110900,190100275,3895,3895,3895,3895,0
|
|
20241031,110800,190100275,3895,3890,3895,3890,339
|
|
20241031,110700,188780870,3890,3875,3895,3875,459
|
|
20241031,110600,186995445,3880,3875,3880,3875,107
|
|
20241031,110500,186580300,3875,3870,3875,3870,51
|
|
20241031,110400,186382920,3865,3865,3865,3865,47
|
|
20241031,110300,186201265,3870,3875,3875,3865,1366
|
|
20241031,110200,180915085,3875,3875,3875,3875,1
|
|
20241031,110100,180911210,3875,3875,3885,3875,625
|
|
20241031,110000,178488490,3875,3875,3880,3875,214
|
|
20241031,105900,177658265,3875,3875,3875,3875,192
|
|
20241031,105800,176914265,3875,3875,3875,3875,224
|
|
20241031,105700,176046265,3870,3870,3870,3870,695
|
|
20241031,105600,173356615,3870,3870,3870,3870,167
|
|
20241031,105500,172710325,3865,3865,3865,3865,81
|
|
20241031,105400,172397260,3865,3865,3865,3850,160
|
|
20241031,105300,171779160,3860,3860,3860,3860,425
|
|
20241031,105200,170138660,3855,3860,3860,3855,12
|
|
20241031,105100,170092345,3860,3860,3860,3860,294
|
|
20241031,105000,168957505,3855,3855,3860,3855,178
|
|
20241031,104900,168270480,3850,3855,3855,3850,2
|
|
20241031,104800,168262775,3850,3850,3850,3850,666
|
|
20241031,104700,165698675,3845,3850,3850,3845,2
|
|
20241031,104600,165690980,3850,3850,3850,3850,1
|
|
20241031,104500,165687130,3850,3850,3850,3845,55
|
|
20241031,104400,165475630,3850,3850,3850,3850,3
|
|
20241031,104300,165464080,3850,3845,3850,3845,25
|
|
20241031,104200,165367945,3840,3840,3840,3840,30
|
|
20241031,104100,165252745,3840,3840,3840,3840,1963
|
|
20241031,104000,157714825,3845,3845,3845,3845,119
|
|
20241031,103900,157257270,3845,3845,3850,3845,174
|
|
20241031,103800,156587970,3840,3840,3840,3840,0
|
|
20241031,103700,156587970,3840,3840,3840,3840,0
|
|
20241031,103600,156587970,3840,3835,3840,3835,854
|
|
20241031,103500,153310380,3835,3835,3835,3835,147
|
|
20241031,103400,152746635,3840,3840,3840,3840,1
|
|
20241031,103300,152742795,3850,3850,3850,3850,0
|
|
20241031,103200,152742795,3850,3850,3850,3850,2
|
|
20241031,103100,152735095,3835,3850,3850,3835,4
|
|
20241031,103000,152719740,3840,3840,3840,3840,1
|
|
20241031,102900,152715900,3835,3835,3835,3835,0
|
|
20241031,102800,152715900,3835,3830,3835,3830,912
|
|
20241031,102700,149218385,3825,3835,3835,3825,355
|
|
20241031,102600,147860490,3835,3835,3835,3835,1
|
|
20241031,102500,147856655,3830,3830,3835,3825,64
|
|
20241031,102400,147611815,3835,3835,3835,3835,35
|
|
20241031,102300,147477590,3825,3825,3825,3825,6
|
|
20241031,102200,147454640,3825,3835,3835,3825,24
|
|
20241031,102100,147362705,3830,3830,3830,3830,245
|
|
20241031,102000,146424355,3830,3830,3830,3830,65
|
|
20241031,101900,146175405,3830,3830,3830,3830,11
|
|
20241031,101800,146133275,3830,3830,3830,3830,658
|
|
20241031,101700,143613135,3825,3830,3830,3825,56
|
|
20241031,101600,143398930,3830,3825,3830,3825,28
|
|
20241031,101500,143291820,3825,3830,3830,3825,501
|
|
20241031,101400,141375490,3830,3830,3830,3830,0
|
|
20241031,101300,141375490,3830,3835,3835,3830,436
|
|
20241031,101200,139705600,3830,3835,3835,3830,416
|
|
20241031,101100,138112120,3840,3850,3850,3840,2
|
|
20241031,101000,138104430,3850,3835,3850,3835,150
|
|
20241031,100900,137529165,3835,3840,3840,3835,130
|
|
20241031,100800,137030610,3845,3845,3845,3845,0
|
|
20241031,100700,137030610,3845,3845,3845,3845,10
|
|
20241031,100600,136992160,3840,3840,3840,3840,110
|
|
20241031,100500,136569760,3840,3845,3845,3840,3
|
|
20241031,100400,136558235,3850,3850,3850,3850,0
|
|
20241031,100300,136558235,3850,3850,3850,3850,2
|
|
20241031,100200,136550535,3850,3850,3850,3850,1
|
|
20241031,100100,136546685,3845,3845,3845,3845,1
|
|
20241031,100000,136542840,3830,3830,3830,3830,0
|
|
20241031,095900,136542840,3830,3830,3830,3830,1
|
|
20241031,095800,136539010,3830,3855,3855,3830,1367
|
|
20241031,095700,131298185,3855,3855,3855,3855,120
|
|
20241031,095600,130835585,3860,3830,3860,3825,545
|
|
20241031,095500,128738685,3830,3835,3835,3830,61
|
|
20241031,095400,128505045,3850,3850,3850,3850,0
|
|
20241031,095300,128505045,3850,3850,3850,3850,0
|
|
20241031,095200,128505045,3850,3850,3850,3850,8
|
|
20241031,095100,128474245,3850,3845,3850,3845,126
|
|
20241031,095000,127989660,3840,3840,3840,3840,972
|
|
20241031,094900,124257180,3845,3845,3845,3845,268
|
|
20241031,094800,123226720,3840,3830,3840,3830,382
|
|
20241031,094700,121760930,3840,3835,3840,3835,196
|
|
20241031,094600,121008880,3835,3835,3835,3835,0
|
|
20241031,094500,121008880,3835,3830,3835,3830,515
|
|
20241031,094400,119036425,3830,3830,3830,3830,1163
|
|
20241031,094300,114582135,3820,3830,3830,3820,53
|
|
20241031,094200,114379645,3830,3825,3830,3825,310
|
|
20241031,094100,113193845,3825,3825,3825,3825,0
|
|
20241031,094000,113193845,3825,3825,3825,3825,25
|
|
20241031,093900,113098220,3825,3825,3825,3825,0
|
|
20241031,093800,113098220,3825,3825,3825,3825,98
|
|
20241031,093700,112723370,3825,3825,3825,3825,1
|
|
20241031,093600,112719545,3825,3840,3840,3810,4078
|
|
20241031,093500,97148430,3840,3830,3840,3825,2867
|
|
20241031,093400,86180115,3840,3840,3840,3840,0
|
|
20241031,093300,86180115,3840,3840,3840,3830,1061
|
|
20241031,093200,82106225,3835,3830,3835,3830,1050
|
|
20241031,093100,78079620,3830,3825,3830,3825,353
|
|
20241031,093000,76729390,3820,3825,3825,3820,325
|
|
20241031,092900,75487865,3825,3820,3825,3820,2302
|
|
20241031,092800,66693935,3825,3830,3830,3825,2112
|
|
20241031,092700,58615395,3825,3830,3835,3825,305
|
|
20241031,092600,57448740,3840,3840,3840,3840,1
|
|
20241031,092500,57444900,3830,3830,3830,3825,1211
|
|
20241031,092400,52812185,3825,3830,3830,3825,189
|
|
20241031,092300,52089215,3830,3830,3830,3830,27
|
|
20241031,092200,51985805,3830,3835,3835,3830,1178
|
|
20241031,092100,47473415,3840,3835,3840,3835,352
|
|
20241031,092000,46122260,3835,3835,3835,3835,41
|
|
20241031,091900,45965025,3835,3835,3835,3830,21
|
|
20241031,091800,45884540,3835,3825,3835,3825,425
|
|
20241031,091700,44258905,3825,3820,3835,3820,1395
|
|
20241031,091600,38924870,3825,3845,3845,3825,4148
|
|
20241031,091500,23027800,3865,3860,3865,3860,3
|
|
20241031,091400,23016215,3865,3865,3865,3865,0
|
|
20241031,091300,23016215,3865,3865,3865,3865,0
|
|
20241031,091200,23016215,3865,3865,3865,3865,1
|
|
20241031,091100,23012350,3865,3865,3865,3865,16
|
|
20241031,091000,22950510,3865,3865,3865,3865,10
|
|
20241031,090900,22911860,3865,3840,3865,3835,162
|
|
20241031,090800,22290290,3865,3865,3865,3865,1
|
|
20241031,090700,22286425,3870,3840,3870,3835,233
|
|
20241031,090600,21392590,3840,3840,3840,3835,223
|
|
20241031,090500,20536370,3840,3855,3855,3840,846
|
|
20241031,090400,17284015,3850,3850,3850,3845,242
|
|
20241031,090300,16353490,3875,3865,3875,3845,553
|
|
20241031,090200,14222650,3895,3865,3895,3865,326
|
|
20241031,090100,12961905,3900,3870,3900,3870,1513
|
|
20241031,090000,7106565,3870,3865,3870,3865,1838
|