599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,185600,660241680,17650,17650,17650,17650,2199
|
|
20231031,185500,660241680,17650,17650,17650,17650,0
|
|
20231031,185400,660241680,17650,17650,17650,17650,0
|
|
20231031,185300,660241680,17650,17650,17650,17650,0
|
|
20231031,185200,660241680,17650,17650,17650,17650,0
|
|
20231031,185100,660241680,17650,17650,17650,17650,0
|
|
20231031,185000,660241680,17650,17650,17650,17650,0
|
|
20231031,184900,660241680,17650,17650,17650,17650,0
|
|
20231031,184800,660241680,17650,17650,17650,17650,0
|
|
20231031,184700,660241680,17650,17650,17650,17650,0
|
|
20231031,184600,660241680,17650,17650,17650,17650,0
|
|
20231031,184500,660241680,17650,17650,17650,17650,0
|
|
20231031,184400,660241680,17650,17650,17650,17650,0
|
|
20231031,184300,660241680,17650,17650,17650,17650,0
|
|
20231031,184200,660241680,17650,17650,17650,17650,0
|
|
20231031,184100,660241680,17650,17650,17650,17650,0
|
|
20231031,184000,660241680,17650,17650,17650,17650,0
|
|
20231031,183900,660241680,17650,17650,17650,17650,0
|
|
20231031,183800,660241680,17650,17650,17650,17650,0
|
|
20231031,183700,660241680,17650,17650,17650,17650,0
|
|
20231031,183600,660241680,17650,17650,17650,17650,0
|
|
20231031,183500,660241680,17650,17650,17650,17650,0
|
|
20231031,183400,660241680,17650,17650,17650,17650,0
|
|
20231031,183300,660241680,17650,17650,17650,17650,0
|
|
20231031,183200,660241680,17650,17650,17650,17650,0
|
|
20231031,183100,660241680,17650,17650,17650,17650,0
|
|
20231031,183000,660241680,17650,17650,17650,17650,0
|
|
20231031,182900,660241680,17650,17650,17650,17650,0
|
|
20231031,182800,660241680,17650,17650,17650,17650,0
|
|
20231031,182700,660241680,17650,17650,17650,17650,0
|
|
20231031,182600,660241680,17650,17650,17650,17650,2199
|
|
20231031,182500,660241680,17650,17650,17650,17650,0
|
|
20231031,182400,660241680,17650,17650,17650,17650,0
|
|
20231031,182300,660241680,17650,17650,17650,17650,0
|
|
20231031,182200,660241680,17650,17650,17650,17650,0
|
|
20231031,182100,660241680,17650,17650,17650,17650,0
|
|
20231031,182000,660241680,17650,17650,17650,17650,0
|
|
20231031,181900,660241680,17650,17650,17650,17650,0
|
|
20231031,181800,660241680,17650,17650,17650,17650,0
|
|
20231031,181700,660241680,17650,17650,17650,17650,0
|
|
20231031,181600,660241680,17650,17650,17650,17650,0
|
|
20231031,181500,660241680,17650,17650,17650,17650,0
|
|
20231031,181400,660241680,17650,17650,17650,17650,0
|
|
20231031,181300,660241680,17650,17650,17650,17650,0
|
|
20231031,181200,660241680,17650,17650,17650,17650,0
|
|
20231031,181100,660241680,17650,17650,17650,17650,0
|
|
20231031,181000,660241680,17650,17650,17650,17650,0
|
|
20231031,180900,660241680,17650,17650,17650,17650,0
|
|
20231031,180800,660241680,17650,17650,17650,17650,0
|
|
20231031,180700,660241680,17650,17650,17650,17650,0
|
|
20231031,180600,660241680,17650,17650,17650,17650,0
|
|
20231031,180500,660241680,17650,17650,17650,17650,0
|
|
20231031,180400,660241680,17650,17650,17650,17650,0
|
|
20231031,180300,660241680,17650,17650,17650,17650,0
|
|
20231031,180200,660241680,17650,17650,17650,17650,0
|
|
20231031,180100,660241680,17650,17650,17650,17650,0
|
|
20231031,180000,660241680,17650,17650,17650,17650,0
|
|
20231031,175900,660241680,17650,17650,17650,17650,0
|
|
20231031,175800,660241680,17650,17650,17650,17650,0
|
|
20231031,175700,660241680,17650,17650,17650,17650,0
|
|
20231031,175600,660241680,17650,17650,17650,17650,2199
|
|
20231031,175500,660241680,17650,17650,17650,17650,0
|
|
20231031,175400,660241680,17650,17650,17650,17650,0
|
|
20231031,175300,660241680,17650,17650,17650,17650,0
|
|
20231031,175200,660241680,17650,17650,17650,17650,0
|
|
20231031,175100,660241680,17650,17650,17650,17650,0
|
|
20231031,175000,660241680,17650,17650,17650,17650,0
|
|
20231031,174900,660241680,17650,17650,17650,17650,0
|
|
20231031,174800,660241680,17650,17650,17650,17650,0
|
|
20231031,174700,660241680,17650,17650,17650,17650,0
|
|
20231031,174600,660241680,17650,17650,17650,17650,0
|
|
20231031,174500,660241680,17650,17650,17650,17650,0
|
|
20231031,174400,660241680,17650,17650,17650,17650,0
|
|
20231031,174300,660241680,17650,17650,17650,17650,0
|
|
20231031,174200,660241680,17650,17650,17650,17650,0
|
|
20231031,174100,660241680,17650,17650,17650,17650,0
|
|
20231031,174000,660241680,17650,17650,17650,17650,0
|
|
20231031,173900,660241680,17650,17650,17650,17650,0
|
|
20231031,173800,660241680,17650,17650,17650,17650,0
|
|
20231031,173700,660241680,17650,17650,17650,17650,0
|
|
20231031,173600,660241680,17650,17650,17650,17650,0
|
|
20231031,173500,660241680,17650,17650,17650,17650,0
|
|
20231031,173400,660241680,17650,17650,17650,17650,0
|
|
20231031,173300,660241680,17650,17650,17650,17650,0
|
|
20231031,173200,660241680,17650,17650,17650,17650,0
|
|
20231031,173100,660241680,17650,17650,17650,17650,0
|
|
20231031,173000,660241680,17650,17650,17650,17650,0
|
|
20231031,172900,660241680,17650,17650,17650,17650,0
|
|
20231031,172800,660241680,17650,17650,17650,17650,0
|
|
20231031,172700,660241680,17650,17650,17650,17650,0
|
|
20231031,172600,660241680,17650,17650,17650,17650,2199
|
|
20231031,172500,660241680,17650,17650,17650,17650,0
|
|
20231031,172400,660241680,17650,17650,17650,17650,0
|
|
20231031,172300,660241680,17650,17650,17650,17650,0
|
|
20231031,172200,660241680,17650,17650,17650,17650,0
|
|
20231031,172100,660241680,17650,17650,17650,17650,0
|
|
20231031,172000,660241680,17650,17650,17650,17650,0
|
|
20231031,171900,660241680,17650,17650,17650,17650,0
|
|
20231031,171800,660241680,17650,17650,17650,17650,0
|
|
20231031,171700,660241680,17650,17650,17650,17650,0
|
|
20231031,171600,660241680,17650,17650,17650,17650,0
|
|
20231031,171500,660241680,17650,17650,17650,17650,0
|
|
20231031,171400,660241680,17650,17650,17650,17650,0
|
|
20231031,171300,660241680,17650,17650,17650,17650,0
|
|
20231031,171200,660241680,17650,17650,17650,17650,0
|
|
20231031,171100,660241680,17650,17650,17650,17650,0
|
|
20231031,171000,660241680,17650,17650,17650,17650,0
|
|
20231031,170900,660241680,17650,17650,17650,17650,0
|
|
20231031,170800,660241680,17650,17650,17650,17650,0
|
|
20231031,170700,660241680,17650,17650,17650,17650,0
|
|
20231031,170600,660241680,17650,17650,17650,17650,0
|
|
20231031,170500,660241680,17650,17650,17650,17650,0
|
|
20231031,170400,660241680,17650,17650,17650,17650,0
|
|
20231031,170300,660241680,17650,17650,17650,17650,0
|
|
20231031,170200,660241680,17650,17650,17650,17650,0
|
|
20231031,170100,660241680,17650,17650,17650,17650,0
|
|
20231031,170000,660241680,17650,17650,17650,17650,0
|
|
20231031,165900,660241680,17650,17650,17650,17650,0
|
|
20231031,165800,660241680,17650,17650,17650,17650,0
|
|
20231031,165700,660241680,17650,17650,17650,17650,0
|
|
20231031,165600,660241680,17650,17650,17650,17650,2199
|
|
20231031,165500,660241680,17650,17650,17650,17650,0
|
|
20231031,165400,660241680,17650,17650,17650,17650,0
|
|
20231031,165300,660241680,17650,17650,17650,17650,0
|
|
20231031,165200,660241680,17650,17650,17650,17650,0
|
|
20231031,165100,660241680,17650,17650,17650,17650,0
|
|
20231031,165000,660241680,17650,17650,17650,17650,0
|
|
20231031,164900,660241680,17650,17650,17650,17650,0
|
|
20231031,164800,660241680,17650,17650,17650,17650,0
|
|
20231031,164700,660241680,17650,17650,17650,17650,0
|
|
20231031,164600,660241680,17650,17650,17650,17650,0
|
|
20231031,164500,660241680,17650,17650,17650,17650,0
|
|
20231031,164400,660241680,17650,17650,17650,17650,0
|
|
20231031,164300,660241680,17650,17650,17650,17650,0
|
|
20231031,164200,660241680,17650,17650,17650,17650,0
|
|
20231031,164100,660241680,17650,17650,17650,17650,0
|
|
20231031,164000,660241680,17650,17650,17650,17650,0
|
|
20231031,163900,660241680,17650,17650,17650,17650,0
|
|
20231031,163800,660241680,17650,17650,17650,17650,0
|
|
20231031,163700,660241680,17650,17650,17650,17650,0
|
|
20231031,163600,660241680,17650,17650,17650,17650,0
|
|
20231031,163500,660241680,17650,17650,17650,17650,0
|
|
20231031,163400,660241680,17650,17650,17650,17650,0
|
|
20231031,163300,660241680,17650,17650,17650,17650,0
|
|
20231031,163200,660241680,17650,17650,17650,17650,0
|
|
20231031,163100,660241680,17650,17650,17650,17650,0
|
|
20231031,163000,660241680,17650,17650,17650,17650,0
|
|
20231031,162900,660241680,17650,17650,17650,17650,0
|
|
20231031,162800,660241680,17650,17650,17650,17650,0
|
|
20231031,162700,660241680,17650,17650,17650,17650,0
|
|
20231031,162600,660241680,17650,17650,17650,17650,2199
|
|
20231031,162500,660241680,17650,17650,17650,17650,0
|
|
20231031,162400,660241680,17650,17650,17650,17650,0
|
|
20231031,162300,660241680,17650,17650,17650,17650,0
|
|
20231031,162200,660241680,17650,17650,17650,17650,0
|
|
20231031,162100,660241680,17650,17650,17650,17650,0
|
|
20231031,162000,660241680,17650,17650,17650,17650,0
|
|
20231031,161900,660241680,17650,17650,17650,17650,0
|
|
20231031,161800,660241680,17650,17650,17650,17650,0
|
|
20231031,161700,660241680,17650,17650,17650,17650,0
|
|
20231031,161600,660241680,17650,17650,17650,17650,0
|
|
20231031,161500,660241680,17650,17650,17650,17650,0
|
|
20231031,161400,660241680,17650,17650,17650,17650,0
|
|
20231031,161300,660241680,17650,17650,17650,17650,0
|
|
20231031,161200,660241680,17650,17650,17650,17650,0
|
|
20231031,161100,660241680,17650,17650,17650,17650,0
|
|
20231031,161000,660241680,17650,17650,17650,17650,0
|
|
20231031,160900,660241680,17650,17650,17650,17650,0
|
|
20231031,160800,660241680,17650,17650,17650,17650,0
|
|
20231031,160700,660241680,17650,17650,17650,17650,0
|
|
20231031,160600,660241680,17650,17650,17650,17650,0
|
|
20231031,160500,660241680,17650,17650,17650,17650,0
|
|
20231031,160400,660241680,17650,17650,17650,17650,0
|
|
20231031,160300,660241680,17650,17650,17650,17650,0
|
|
20231031,160200,660241680,17650,17650,17650,17650,0
|
|
20231031,160100,660241680,17650,17650,17650,17650,0
|
|
20231031,160000,660241680,17650,17650,17650,17650,0
|
|
20231031,155900,660241680,17650,17650,17650,17650,0
|
|
20231031,155800,660241680,17650,17650,17650,17650,0
|
|
20231031,155700,660241680,17650,17650,17650,17650,0
|
|
20231031,155600,660241680,17650,17650,17650,17650,2199
|
|
20231031,155500,660241680,17650,17650,17650,17650,0
|
|
20231031,155400,660241680,17650,17650,17650,17650,0
|
|
20231031,155300,660241680,17650,17650,17650,17650,0
|
|
20231031,155200,660241680,17650,17650,17650,17650,0
|
|
20231031,155100,660241680,17650,17650,17650,17650,0
|
|
20231031,155000,660241680,17650,17650,17650,17650,0
|
|
20231031,154900,660241680,17650,17650,17650,17650,0
|
|
20231031,154800,660241680,17650,17650,17650,17650,0
|
|
20231031,154700,660241680,17650,17650,17650,17650,0
|
|
20231031,154600,660241680,17650,17650,17650,17650,0
|
|
20231031,154500,660241680,17650,17650,17650,17650,0
|
|
20231031,154400,660241680,17650,17650,17650,17650,0
|
|
20231031,154300,660241680,17650,17650,17650,17650,0
|
|
20231031,154200,660241680,17650,17650,17650,17650,0
|
|
20231031,154100,660241680,17650,17650,17650,17650,0
|
|
20231031,154000,660241680,17650,17650,17650,17650,0
|
|
20231031,153900,660241680,17650,17650,17650,17650,0
|
|
20231031,153800,660241680,17650,17650,17650,17650,0
|
|
20231031,153700,660241680,17650,17650,17650,17650,0
|
|
20231031,153600,660241680,17650,17650,17650,17650,0
|
|
20231031,153500,660241680,17650,17650,17650,17650,0
|
|
20231031,153400,660241680,17650,17650,17650,17650,0
|
|
20231031,153300,660241680,17650,17650,17650,17650,0
|
|
20231031,153200,660241680,17650,17650,17650,17650,0
|
|
20231031,153100,660241680,17650,17650,17650,17650,0
|
|
20231031,153000,660241680,17650,17650,17650,17650,2199
|
|
20231031,152900,621429330,17610,17610,17610,17610,0
|
|
20231031,152800,621429330,17610,17610,17610,17610,0
|
|
20231031,152700,621429330,17610,17610,17610,17610,0
|
|
20231031,152600,621429330,17610,17610,17610,17610,0
|
|
20231031,152500,621429330,17610,17610,17610,17610,0
|
|
20231031,152400,621429330,17610,17610,17610,17610,0
|
|
20231031,152300,621429330,17610,17610,17610,17610,0
|
|
20231031,152200,621429330,17610,17610,17610,17610,0
|
|
20231031,152100,621429330,17610,17610,17610,17610,0
|
|
20231031,152000,621429330,17610,17610,17610,17610,0
|
|
20231031,151900,621429330,17610,17640,17650,17610,89
|
|
20231031,151800,619859310,17650,17610,17650,17610,5
|
|
20231031,151700,619771170,17650,17610,17660,17610,14
|
|
20231031,151600,619524420,17660,17660,17660,17610,193
|
|
20231031,151500,616119160,17660,17650,17660,17650,161
|
|
20231031,151400,613277490,17650,17610,17650,17610,64
|
|
20231031,151300,612147930,17660,17610,17660,17610,167
|
|
20231031,151200,609200450,17660,17620,17660,17600,127
|
|
20231031,151100,606962900,17620,17660,17660,17610,122
|
|
20231031,151000,604811790,17610,17620,17620,17610,3
|
|
20231031,150900,604758940,17650,17660,17660,17650,80
|
|
20231031,150800,603346670,17670,17630,17670,17630,29
|
|
20231031,150700,602834550,17660,17660,17660,17660,54
|
|
20231031,150600,601880910,17640,17670,17670,17640,78
|
|
20231031,150500,600503370,17670,17670,17680,17640,136
|
|
20231031,150400,598100530,17680,17640,17680,17640,55
|
|
20231031,150300,597128170,17690,17680,17690,17680,95
|
|
20231031,150200,595448560,17680,17660,17680,17640,122
|
|
20231031,150100,593293690,17680,17670,17680,17660,194
|
|
20231031,150000,589866160,17680,17680,17680,17680,0
|
|
20231031,145900,589866160,17680,17680,17680,17680,54
|
|
20231031,145800,588911440,17680,17690,17690,17680,52
|
|
20231031,145700,587991580,17700,17700,17700,17690,141
|
|
20231031,145600,585496770,17700,17700,17700,17690,64
|
|
20231031,145500,584364100,17700,17680,17700,17670,196
|
|
20231031,145400,580898170,17690,17690,17690,17680,75
|
|
20231031,145300,579571610,17690,17680,17690,17670,209
|
|
20231031,145200,575875490,17690,17680,17690,17680,53
|
|
20231031,145100,574938430,17680,17680,17680,17680,84
|
|
20231031,145000,573453310,17670,17670,17670,17670,1
|
|
20231031,144900,573435640,17680,17670,17680,17670,77
|
|
20231031,144800,572074400,17670,17680,17680,17670,155
|
|
20231031,144700,569334900,17680,17660,17680,17660,63
|
|
20231031,144600,568221080,17670,17670,17670,17670,74
|
|
20231031,144500,566913500,17660,17660,17660,17660,0
|
|
20231031,144400,566913500,17660,17660,17670,17660,86
|
|
20231031,144300,565394240,17660,17660,17660,17660,50
|
|
20231031,144200,564511240,17640,17620,17640,17620,12
|
|
20231031,144100,564299680,17590,17620,17620,17580,183
|
|
20231031,144000,561080060,17580,17620,17620,17580,594
|
|
20231031,143900,550630580,17620,17620,17680,17620,101
|
|
20231031,143800,548847960,17620,17680,17680,17620,52
|
|
20231031,143700,547928710,17680,17680,17680,17680,50
|
|
20231031,143600,547044710,17680,17680,17680,17680,50
|
|
20231031,143500,546160710,17620,17620,17620,17620,1
|
|
20231031,143400,546143090,17670,17620,17670,17620,51
|
|
20231031,143300,545241970,17670,17600,17670,17600,63
|
|
20231031,143200,544129670,17670,17670,17670,17670,50
|
|
20231031,143100,543246170,17600,17630,17680,17600,302
|
|
20231031,143000,537922800,17690,17690,17690,17690,0
|
|
20231031,142900,537922800,17690,17690,17690,17690,50
|
|
20231031,142800,537038300,17690,17690,17690,17690,50
|
|
20231031,142700,536153800,17690,17690,17690,17690,50
|
|
20231031,142600,535269300,17690,17690,17690,17690,50
|
|
20231031,142500,534384800,17630,17630,17630,17630,1
|
|
20231031,142400,534367170,17690,17620,17690,17620,92
|
|
20231031,142300,532742630,17690,17690,17690,17690,50
|
|
20231031,142200,531858130,17690,17690,17690,17690,50
|
|
20231031,142100,530973630,17690,17700,17700,17690,51
|
|
20231031,142000,530070940,17620,17610,17620,17610,3
|
|
20231031,141900,530018090,17610,17690,17690,17610,142
|
|
20231031,141800,527516140,17610,17690,17690,17610,51
|
|
20231031,141700,526614030,17610,17690,17690,17610,54
|
|
20231031,141600,525659050,17640,17690,17690,17640,75
|
|
20231031,141500,524333550,17700,17700,17700,17700,0
|
|
20231031,141400,524333550,17700,17640,17700,17640,149
|
|
20231031,141300,521702190,17640,17710,17710,17630,134
|
|
20231031,141200,519338690,17640,17710,17710,17640,51
|
|
20231031,141100,518435550,17710,17710,17710,17710,50
|
|
20231031,141000,517550050,17710,17710,17710,17710,0
|
|
20231031,140900,517550050,17710,17710,17710,17710,50
|
|
20231031,140800,516664550,17710,17710,17710,17710,50
|
|
20231031,140700,515779050,17610,17710,17710,17610,51
|
|
20231031,140600,514875940,17710,17710,17710,17710,50
|
|
20231031,140500,513990440,17710,17610,17710,17610,4
|
|
20231031,140400,513919900,17710,17710,17710,17710,50
|
|
20231031,140300,513034400,17710,17710,17710,17710,50
|
|
20231031,140200,512148900,17710,17600,17710,17600,51
|
|
20231031,140100,511245800,17720,17710,17720,17710,52
|
|
20231031,140000,510324860,17590,17720,17720,17590,6
|
|
20231031,135900,510218670,17720,17590,17720,17590,51
|
|
20231031,135800,509315080,17730,17590,17730,17590,82
|
|
20231031,135700,507861800,17730,17610,17730,17580,210
|
|
20231031,135600,504160310,17610,17700,17700,17610,51
|
|
20231031,135500,503257700,17590,17590,17590,17590,1
|
|
20231031,135400,503240110,17700,17700,17700,17700,50
|
|
20231031,135300,502355110,17700,17700,17700,17580,251
|
|
20231031,135200,497936090,17700,17590,17710,17580,387
|
|
20231031,135100,491123260,17590,17720,17740,17590,134
|
|
20231031,135000,488758250,17600,17600,17600,17600,5
|
|
20231031,134900,488670250,17730,17620,17730,17600,210
|
|
20231031,134800,484966270,17600,17750,17750,17600,210
|
|
20231031,134700,481261890,17750,17660,17750,17650,62
|
|
20231031,134600,480162390,17660,17680,17750,17660,100
|
|
20231031,134500,478391250,17670,17740,17750,17670,51
|
|
20231031,134400,477486500,17750,17750,17750,17750,50
|
|
20231031,134300,476599000,17680,17710,17750,17680,53
|
|
20231031,134200,475658420,17750,17750,17750,17750,50
|
|
20231031,134100,474770920,17750,17750,17750,17750,50
|
|
20231031,134000,473883420,17740,17740,17740,17740,3
|
|
20231031,133900,473830200,17740,17740,17740,17740,47
|
|
20231031,133800,472996420,17740,17740,17750,17730,57
|
|
20231031,133700,471984750,17740,17740,17740,17740,48
|
|
20231031,133600,471133230,17750,17740,17750,17740,165
|
|
20231031,133500,468205360,17740,17740,17740,17740,1
|
|
20231031,133400,468187620,17740,17740,17740,17740,63
|
|
20231031,133300,467070000,17750,17740,17750,17740,29
|
|
20231031,133200,466555350,17750,17750,17750,17750,51
|
|
20231031,133100,465650100,17720,17690,17720,17690,56
|
|
20231031,133000,464657930,17690,17740,17740,17640,8
|
|
20231031,132900,464516360,17740,17740,17740,17740,49
|
|
20231031,132800,463647100,17640,17770,17770,17640,52
|
|
20231031,132700,462723190,17780,17780,17780,17780,51
|
|
20231031,132600,461816410,17640,17800,17800,17640,56
|
|
20231031,132500,460820380,17800,17800,17800,17800,1
|
|
20231031,132400,460802580,17650,17760,17820,17650,86
|
|
20231031,132300,459275820,17760,17750,17760,17750,54
|
|
20231031,132200,458316800,17750,17750,17760,17750,52
|
|
20231031,132100,457393790,17760,17760,17760,17760,51
|
|
20231031,132000,456488030,17760,17760,17760,17760,40
|
|
20231031,131900,455777630,17760,17760,17760,17760,78
|
|
20231031,131800,454392350,17760,17760,17760,17760,32
|
|
20231031,131700,453824030,17760,17760,17760,17760,43
|
|
20231031,131600,453060350,17760,17760,17760,17760,51
|
|
20231031,131500,452154590,17760,17760,17760,17760,1
|
|
20231031,131400,452136830,17760,17770,17770,17760,52
|
|
20231031,131300,451213300,17770,17650,17770,17650,52
|
|
20231031,131200,450289380,17780,17770,17780,17770,53
|
|
20231031,131100,449347560,17770,17710,17770,17640,11
|
|
20231031,131000,449153320,17590,17590,17590,17590,0
|
|
20231031,130900,449153320,17590,17600,17600,17590,7
|
|
20231031,130800,449030180,17600,17610,17780,17590,37
|
|
20231031,130700,448377180,17610,17650,17650,17610,11
|
|
20231031,130600,448183340,17810,17810,17810,17650,142
|
|
20231031,130500,445673550,17670,17670,17670,17670,0
|
|
20231031,130400,445673550,17670,17670,17670,17670,0
|
|
20231031,130300,445673550,17670,17670,17670,17670,1
|
|
20231031,130200,445655880,17880,17880,17880,17880,0
|
|
20231031,130100,445655880,17880,17880,17880,17880,0
|
|
20231031,130000,445655880,17880,17880,17880,17880,0
|
|
20231031,125900,445655880,17880,17880,17880,17880,0
|
|
20231031,125800,445655880,17880,17880,17880,17880,0
|
|
20231031,125700,445655880,17880,17880,17880,17880,0
|
|
20231031,125600,445655880,17880,17880,17880,17880,0
|
|
20231031,125500,445655880,17880,17880,17880,17880,0
|
|
20231031,125400,445655880,17880,17880,17880,17880,0
|
|
20231031,125300,445655880,17880,17620,17880,17620,58
|
|
20231031,125200,444632960,17620,17650,17650,17620,204
|
|
20231031,125100,441032480,17600,17600,17600,17600,0
|
|
20231031,125000,441032480,17600,17590,17600,17580,1457
|
|
20231031,124900,415399310,17590,17590,17590,17590,89
|
|
20231031,124800,413833800,17590,17590,17590,17590,23
|
|
20231031,124700,413429230,17590,17630,17630,17590,855
|
|
20231031,124600,398378830,17630,17630,17630,17630,2
|
|
20231031,124500,398343570,17620,17660,17660,17620,627
|
|
20231031,124400,387289340,17660,17660,17660,17660,2
|
|
20231031,124300,387254020,17650,17650,17650,17650,0
|
|
20231031,124200,387254020,17650,17650,17650,17650,0
|
|
20231031,124100,387254020,17650,17650,17650,17650,0
|
|
20231031,124000,387254020,17650,17650,17650,17650,0
|
|
20231031,123900,387254020,17650,17650,17650,17650,0
|
|
20231031,123800,387254020,17650,17650,17650,17650,0
|
|
20231031,123700,387254020,17650,17650,17650,17650,19
|
|
20231031,123600,386918670,17770,17770,17770,17770,0
|
|
20231031,123500,386918670,17770,17770,17770,17770,0
|
|
20231031,123400,386918670,17770,17770,17770,17770,200
|
|
20231031,123300,383364670,17770,17770,17770,17770,0
|
|
20231031,123200,383364670,17770,17770,17770,17770,4
|
|
20231031,123100,383293590,17650,17650,17650,17650,151
|
|
20231031,123000,380628440,17640,17640,17640,17640,15
|
|
20231031,122900,380363840,17620,17620,17620,17620,0
|
|
20231031,122800,380363840,17620,17620,17620,17620,0
|
|
20231031,122700,380363840,17620,17620,17620,17620,0
|
|
20231031,122600,380363840,17620,17620,17620,17620,0
|
|
20231031,122500,380363840,17620,17620,17620,17620,6
|
|
20231031,122400,380258120,17620,17630,17630,17620,129
|
|
20231031,122300,377984020,17620,17620,17620,17620,4
|
|
20231031,122200,377913540,17620,17620,17620,17620,34
|
|
20231031,122100,377314460,17620,17630,17630,17620,22
|
|
20231031,122000,376926800,17620,17620,17630,17620,31
|
|
20231031,121900,376380570,17630,17640,17640,17620,165
|
|
20231031,121800,373470870,17660,17640,17660,17640,9
|
|
20231031,121700,373312050,17630,17630,17640,17630,28
|
|
20231031,121600,372818340,17630,17630,17630,17630,92
|
|
20231031,121500,371196380,17640,17640,17640,17640,0
|
|
20231031,121400,371196380,17640,17660,17660,17640,192
|
|
20231031,121300,367807530,17660,17680,17680,17660,137
|
|
20231031,121200,365387210,17670,17670,17670,17670,0
|
|
20231031,121100,365387210,17670,17670,17670,17670,0
|
|
20231031,121000,365387210,17670,17670,17670,17670,0
|
|
20231031,120900,365387210,17670,17670,17670,17670,11
|
|
20231031,120800,365192840,17660,17680,17680,17660,181
|
|
20231031,120700,361994930,17670,17670,17670,17670,0
|
|
20231031,120600,361994930,17670,17680,17680,17670,57
|
|
20231031,120500,360987240,17670,17680,17680,17670,11
|
|
20231031,120400,360792770,17670,17670,17670,17670,0
|
|
20231031,120300,360792770,17670,17670,17670,17670,12
|
|
20231031,120200,360580730,17670,17670,17670,17670,0
|
|
20231031,120100,360580730,17670,17670,17670,17670,0
|
|
20231031,120000,360580730,17670,17670,17670,17670,22
|
|
20231031,115900,360191990,17670,17670,17670,17670,46
|
|
20231031,115800,359379170,17670,17670,17670,17670,0
|
|
20231031,115700,359379170,17670,17670,17670,17670,0
|
|
20231031,115600,359379170,17670,17670,17670,17670,15
|
|
20231031,115500,359114120,17670,17670,17680,17660,22
|
|
20231031,115400,358725390,17670,17690,17690,17670,24
|
|
20231031,115300,358301010,17690,17700,17730,17690,151
|
|
20231031,115200,355628080,17750,17730,17750,17710,855
|
|
20231031,115100,340478600,17760,17760,17760,17760,1
|
|
20231031,115000,340460840,17760,17760,17760,17760,1
|
|
20231031,114900,340443080,17730,17730,17730,17730,9
|
|
20231031,114800,340283510,17730,17730,17730,17730,0
|
|
20231031,114700,340283510,17730,17730,17730,17730,1
|
|
20231031,114600,340265780,17720,17760,17760,17720,152
|
|
20231031,114500,337566340,17760,17720,17760,17720,30
|
|
20231031,114400,337034700,17720,17730,17730,17720,175
|
|
20231031,114300,333933130,17740,17760,17760,17740,583
|
|
20231031,114200,323581170,17790,17790,17790,17790,0
|
|
20231031,114100,323581170,17790,17790,17790,17790,1
|
|
20231031,114000,323563380,17790,17790,17790,17790,1
|
|
20231031,113900,323545590,17760,17760,17760,17760,0
|
|
20231031,113800,323545590,17760,17760,17760,17760,0
|
|
20231031,113700,323545590,17760,17760,17760,17760,0
|
|
20231031,113600,323545590,17760,17760,17760,17760,0
|
|
20231031,113500,323545590,17760,17760,17760,17760,131
|
|
20231031,113400,321219030,17750,17760,17760,17750,7
|
|
20231031,113300,321094730,17790,17790,17790,17790,0
|
|
20231031,113200,321094730,17790,17790,17790,17790,1
|
|
20231031,113100,321076940,17760,17760,17760,17760,0
|
|
20231031,113000,321076940,17760,17760,17760,17760,11
|
|
20231031,112900,320881580,17760,17760,17760,17760,1
|
|
20231031,112800,320863820,17760,17760,17760,17760,0
|
|
20231031,112700,320863820,17760,17760,17760,17760,0
|
|
20231031,112600,320863820,17760,17760,17760,17760,0
|
|
20231031,112500,320863820,17760,17760,17760,17760,140
|
|
20231031,112400,318377420,17760,17760,17760,17760,0
|
|
20231031,112300,318377420,17760,17760,17760,17760,1
|
|
20231031,112200,318359660,17770,17770,17770,17760,179
|
|
20231031,112100,315179030,17770,17770,17770,17770,1
|
|
20231031,112000,315161260,17770,17770,17770,17770,0
|
|
20231031,111900,315161260,17770,17780,17790,17770,259
|
|
20231031,111800,310558740,17770,17780,17780,17770,14
|
|
20231031,111700,310309950,17780,17780,17780,17780,0
|
|
20231031,111600,310309950,17780,17780,17780,17780,10
|
|
20231031,111500,310132150,17900,17900,17900,17900,2000
|
|
20231031,111400,274332150,17900,17900,17900,17900,0
|
|
20231031,111300,274332150,17900,17900,17900,17900,1
|
|
20231031,111200,274314250,17900,17900,17900,17900,0
|
|
20231031,111100,274314250,17900,17900,17900,17900,1000
|
|
20231031,111000,256414250,17900,17870,17900,17870,2502
|
|
20231031,110900,211628750,17870,17760,17870,17760,24
|
|
20231031,110800,211202180,17750,17750,17760,17750,44
|
|
20231031,110700,210420840,17750,17780,17780,17750,112
|
|
20231031,110600,208431930,17780,17780,17780,17780,1
|
|
20231031,110500,208414150,17870,17870,17870,17870,0
|
|
20231031,110400,208414150,17870,17870,17870,17870,0
|
|
20231031,110300,208414150,17870,17870,17870,17870,0
|
|
20231031,110200,208414150,17870,17870,17870,17870,0
|
|
20231031,110100,208414150,17870,17870,17870,17870,0
|
|
20231031,110000,208414150,17870,17870,17870,17870,2
|
|
20231031,105900,208378410,17800,17800,17800,17800,0
|
|
20231031,105800,208378410,17800,17780,17800,17770,952
|
|
20231031,105700,191433220,17780,17780,17780,17780,55
|
|
20231031,105600,190455320,17900,17900,17900,17900,0
|
|
20231031,105500,190455320,17900,17900,17900,17900,0
|
|
20231031,105400,190455320,17900,17900,17900,17900,0
|
|
20231031,105300,190455320,17900,17900,17900,17900,0
|
|
20231031,105200,190455320,17900,17900,17900,17900,1
|
|
20231031,105100,190437420,17780,17780,17780,17780,14
|
|
20231031,105000,190188500,17780,17780,17780,17780,0
|
|
20231031,104900,190188500,17780,17800,17800,17770,20
|
|
20231031,104800,189833010,17800,17810,17810,17780,40
|
|
20231031,104700,189121440,17900,17900,17900,17900,6
|
|
20231031,104600,189014040,17900,17900,17900,17900,1
|
|
20231031,104500,188996140,17810,17810,17810,17810,9
|
|
20231031,104400,188835850,17810,17810,17810,17810,2
|
|
20231031,104300,188800230,17810,17810,17810,17810,4
|
|
20231031,104200,188728990,17930,17930,17930,17930,0
|
|
20231031,104100,188728990,17930,17930,17930,17930,0
|
|
20231031,104000,188728990,17930,17930,17930,17930,0
|
|
20231031,103900,188728990,17930,17930,17930,17930,0
|
|
20231031,103800,188728990,17930,17930,17930,17930,0
|
|
20231031,103700,188728990,17930,17930,17930,17930,333
|
|
20231031,103600,182758300,17930,17930,17930,17930,0
|
|
20231031,103500,182758300,17930,17820,17930,17820,10
|
|
20231031,103400,182579720,17790,17820,17820,17790,11
|
|
20231031,103300,182383730,17790,17790,17820,17790,17
|
|
20231031,103200,182080970,17820,17810,17820,17810,6
|
|
20231031,103100,181974100,17740,17740,17740,17740,0
|
|
20231031,103000,181974100,17740,17740,17740,17740,0
|
|
20231031,102900,181974100,17740,17740,17740,17740,0
|
|
20231031,102800,181974100,17740,17750,17750,17740,79
|
|
20231031,102700,180572620,17740,17740,17740,17740,0
|
|
20231031,102600,180572620,17740,17740,17740,17740,0
|
|
20231031,102500,180572620,17740,17740,17740,17740,14
|
|
20231031,102400,180324260,17740,17740,17740,17740,2
|
|
20231031,102300,180288780,17740,17710,17740,17710,105
|
|
20231031,102200,178426230,17740,17770,17800,17700,1566
|
|
20231031,102100,150632520,17770,17800,17800,17770,300
|
|
20231031,102000,145295200,17800,17850,17850,17800,335
|
|
20231031,101900,139322470,17990,17990,17990,17990,0
|
|
20231031,101800,139322470,17990,17990,17990,17990,0
|
|
20231031,101700,139322470,17990,18000,18050,17990,27
|
|
20231031,101600,138836290,18000,17830,18000,17830,17
|
|
20231031,101500,138531850,17830,17840,17840,17830,13
|
|
20231031,101400,138300050,17830,17830,17830,17830,0
|
|
20231031,101300,138300050,17830,17850,17850,17830,11
|
|
20231031,101200,138103880,17850,17880,17880,17850,36
|
|
20231031,101100,137460880,17850,17850,17850,17850,0
|
|
20231031,101000,137460880,17850,17850,17850,17850,0
|
|
20231031,100900,137460880,17850,17870,17870,17850,45
|
|
20231031,100800,136657610,17940,18040,18040,17870,3
|
|
20231031,100700,136603760,17870,17870,17870,17870,0
|
|
20231031,100600,136603760,17870,18070,18070,17870,11
|
|
20231031,100500,136406920,18070,18070,18070,18070,0
|
|
20231031,100400,136406920,18070,17940,18070,17940,6
|
|
20231031,100300,136299030,17940,17940,17940,17940,121
|
|
20231031,100200,134128290,17940,17940,17940,17940,7
|
|
20231031,100100,134002710,17940,17940,17940,17940,0
|
|
20231031,100000,134002710,17940,17850,17940,17850,3
|
|
20231031,095900,133948980,17850,17850,17850,17850,6
|
|
20231031,095800,133841880,17830,17820,17830,17800,24
|
|
20231031,095700,133414270,17830,17830,17830,17830,0
|
|
20231031,095600,133414270,17830,17830,17830,17830,0
|
|
20231031,095500,133414270,17830,17830,17830,17830,0
|
|
20231031,095400,133414270,17830,17830,17830,17830,0
|
|
20231031,095300,133414270,17830,17830,17830,17830,17
|
|
20231031,095200,133111160,17830,17830,17830,17830,4
|
|
20231031,095100,133039840,17870,17870,17870,17870,1
|
|
20231031,095000,133021970,17800,17820,17820,17790,322
|
|
20231031,094900,127289760,17820,17820,17820,17800,177
|
|
20231031,094800,124138430,17810,17860,17860,17810,716
|
|
20231031,094700,111355000,17860,17870,17870,17860,341
|
|
20231031,094600,105263600,17870,17880,17880,17860,122
|
|
20231031,094500,103083970,17870,17870,17870,17870,0
|
|
20231031,094400,103083970,17870,17870,17870,17870,0
|
|
20231031,094300,103083970,17870,17870,17870,17870,0
|
|
20231031,094200,103083970,17870,17870,17870,17860,24
|
|
20231031,094100,102655100,17870,17870,17870,17860,44
|
|
20231031,094000,101868870,17870,17910,17910,17860,452
|
|
20231031,093900,93788940,17900,17920,17930,17900,48
|
|
20231031,093800,92929050,17930,17960,17960,17930,287
|
|
20231031,093700,87778430,17970,18000,18000,17970,152
|
|
20231031,093600,85044020,18010,18010,18010,18010,300
|
|
20231031,093500,79641020,18010,18010,18010,18010,0
|
|
20231031,093400,79641020,18010,18010,18010,18010,2
|
|
20231031,093300,79605000,17990,17990,17990,17990,7
|
|
20231031,093200,79479070,17990,17990,17990,17990,0
|
|
20231031,093100,79479070,17990,17980,17990,17960,31
|
|
20231031,093000,78922240,17950,17970,17970,17950,57
|
|
20231031,092900,77898030,17990,17990,17990,17990,0
|
|
20231031,092800,77898030,17990,18000,18000,17970,121
|
|
20231031,092700,75722220,18000,18010,18010,18000,17
|
|
20231031,092600,75416200,18000,18010,18010,18000,30
|
|
20231031,092500,74876180,18000,18000,18000,18000,268
|
|
20231031,092400,70052180,18000,18010,18010,18000,36
|
|
20231031,092300,69403860,18010,18020,18020,18010,68
|
|
20231031,092200,68178580,18030,18050,18050,18010,5
|
|
20231031,092100,68088410,18000,18060,18060,18000,2398
|
|
20231031,092000,24824260,18050,18050,18050,18050,0
|
|
20231031,091900,24824260,18050,18060,18060,18050,150
|
|
20231031,091800,22115370,18090,18090,18090,18090,4
|
|
20231031,091700,22043010,18090,18090,18090,18090,4
|
|
20231031,091600,21970650,18060,18060,18060,18060,2
|
|
20231031,091500,21934530,18050,18110,18110,18050,657
|
|
20231031,091400,10053680,18130,18130,18130,18130,31
|
|
20231031,091300,9491650,18100,18100,18100,18100,8
|
|
20231031,091200,9346850,18180,18180,18180,18180,25
|
|
20231031,091100,8892350,18180,18180,18180,18180,1
|
|
20231031,091000,8874170,18100,18100,18100,18090,337
|
|
20231031,090900,2774650,18100,18100,18100,18100,0
|
|
20231031,090800,2774650,18100,18110,18110,18100,21
|
|
20231031,090700,2394500,18190,18190,18190,18190,0
|
|
20231031,090600,2394500,18190,18190,18190,18190,0
|
|
20231031,090500,2394500,18190,18190,18190,18190,1
|
|
20231031,090400,2376310,18190,18190,18190,18190,0
|
|
20231031,090300,2376310,18190,18110,18190,18110,5
|
|
20231031,090200,2285680,18110,18110,18110,18110,0
|
|
20231031,090100,2285680,18110,18110,18110,18100,64
|
|
20231031,090000,1126760,18100,18180,18180,18100,62
|