636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,193300,535659200,10630,10630,10630,10630,948
|
|
20241031,193200,535659200,10630,10630,10630,10630,0
|
|
20241031,193100,535659200,10630,10630,10630,10630,0
|
|
20241031,193000,535659200,10630,10630,10630,10630,0
|
|
20241031,192900,535659200,10630,10630,10630,10630,0
|
|
20241031,192800,535659200,10630,10630,10630,10630,0
|
|
20241031,192700,535659200,10630,10630,10630,10630,0
|
|
20241031,192600,535659200,10630,10630,10630,10630,0
|
|
20241031,192500,535659200,10630,10630,10630,10630,0
|
|
20241031,192400,535659200,10630,10630,10630,10630,0
|
|
20241031,192300,535659200,10630,10630,10630,10630,0
|
|
20241031,192200,535659200,10630,10630,10630,10630,0
|
|
20241031,192100,535659200,10630,10630,10630,10630,0
|
|
20241031,192000,535659200,10630,10630,10630,10630,0
|
|
20241031,191900,535659200,10630,10630,10630,10630,0
|
|
20241031,191800,535659200,10630,10630,10630,10630,0
|
|
20241031,191700,535659200,10630,10630,10630,10630,0
|
|
20241031,191600,535659200,10630,10630,10630,10630,0
|
|
20241031,191500,535659200,10630,10630,10630,10630,0
|
|
20241031,191400,535659200,10630,10630,10630,10630,0
|
|
20241031,191300,535659200,10630,10630,10630,10630,0
|
|
20241031,191200,535659200,10630,10630,10630,10630,0
|
|
20241031,191100,535659200,10630,10630,10630,10630,0
|
|
20241031,191000,535659200,10630,10630,10630,10630,0
|
|
20241031,190900,535659200,10630,10630,10630,10630,0
|
|
20241031,190800,535659200,10630,10630,10630,10630,0
|
|
20241031,190700,535659200,10630,10630,10630,10630,0
|
|
20241031,190600,535659200,10630,10630,10630,10630,0
|
|
20241031,190500,535659200,10630,10630,10630,10630,0
|
|
20241031,190400,535659200,10630,10630,10630,10630,0
|
|
20241031,190300,535659200,10630,10630,10630,10630,948
|
|
20241031,190200,535659200,10630,10630,10630,10630,0
|
|
20241031,190100,535659200,10630,10630,10630,10630,0
|
|
20241031,190000,535659200,10630,10630,10630,10630,0
|
|
20241031,185900,535659200,10630,10630,10630,10630,0
|
|
20241031,185800,535659200,10630,10630,10630,10630,0
|
|
20241031,185700,535659200,10630,10630,10630,10630,0
|
|
20241031,185600,535659200,10630,10630,10630,10630,0
|
|
20241031,185500,535659200,10630,10630,10630,10630,0
|
|
20241031,185400,535659200,10630,10630,10630,10630,0
|
|
20241031,185300,535659200,10630,10630,10630,10630,0
|
|
20241031,185200,535659200,10630,10630,10630,10630,0
|
|
20241031,185100,535659200,10630,10630,10630,10630,0
|
|
20241031,185000,535659200,10630,10630,10630,10630,0
|
|
20241031,184900,535659200,10630,10630,10630,10630,0
|
|
20241031,184800,535659200,10630,10630,10630,10630,0
|
|
20241031,184700,535659200,10630,10630,10630,10630,0
|
|
20241031,184600,535659200,10630,10630,10630,10630,0
|
|
20241031,184500,535659200,10630,10630,10630,10630,0
|
|
20241031,184400,535659200,10630,10630,10630,10630,0
|
|
20241031,184300,535659200,10630,10630,10630,10630,0
|
|
20241031,184200,535659200,10630,10630,10630,10630,0
|
|
20241031,184100,535659200,10630,10630,10630,10630,0
|
|
20241031,184000,535659200,10630,10630,10630,10630,0
|
|
20241031,183900,535659200,10630,10630,10630,10630,0
|
|
20241031,183800,535659200,10630,10630,10630,10630,0
|
|
20241031,183700,535659200,10630,10630,10630,10630,0
|
|
20241031,183600,535659200,10630,10630,10630,10630,0
|
|
20241031,183500,535659200,10630,10630,10630,10630,0
|
|
20241031,183400,535659200,10630,10630,10630,10630,0
|
|
20241031,183300,535659200,10630,10630,10630,10630,948
|
|
20241031,183200,535659200,10630,10630,10630,10630,0
|
|
20241031,183100,535659200,10630,10630,10630,10630,0
|
|
20241031,183000,535659200,10630,10630,10630,10630,0
|
|
20241031,182900,535659200,10630,10630,10630,10630,0
|
|
20241031,182800,535659200,10630,10630,10630,10630,0
|
|
20241031,182700,535659200,10630,10630,10630,10630,0
|
|
20241031,182600,535659200,10630,10630,10630,10630,0
|
|
20241031,182500,535659200,10630,10630,10630,10630,0
|
|
20241031,182400,535659200,10630,10630,10630,10630,0
|
|
20241031,182300,535659200,10630,10630,10630,10630,0
|
|
20241031,182200,535659200,10630,10630,10630,10630,0
|
|
20241031,182100,535659200,10630,10630,10630,10630,0
|
|
20241031,182000,535659200,10630,10630,10630,10630,0
|
|
20241031,181900,535659200,10630,10630,10630,10630,0
|
|
20241031,181800,535659200,10630,10630,10630,10630,0
|
|
20241031,181700,535659200,10630,10630,10630,10630,0
|
|
20241031,181600,535659200,10630,10630,10630,10630,0
|
|
20241031,181500,535659200,10630,10630,10630,10630,0
|
|
20241031,181400,535659200,10630,10630,10630,10630,0
|
|
20241031,181300,535659200,10630,10630,10630,10630,0
|
|
20241031,181200,535659200,10630,10630,10630,10630,0
|
|
20241031,181100,535659200,10630,10630,10630,10630,0
|
|
20241031,181000,535659200,10630,10630,10630,10630,0
|
|
20241031,180900,535659200,10630,10630,10630,10630,0
|
|
20241031,180800,535659200,10630,10630,10630,10630,0
|
|
20241031,180700,535659200,10630,10630,10630,10630,0
|
|
20241031,180600,535659200,10630,10630,10630,10630,0
|
|
20241031,180500,535659200,10630,10630,10630,10630,0
|
|
20241031,180400,535659200,10630,10630,10630,10630,0
|
|
20241031,180300,535659200,10630,10630,10630,10630,948
|
|
20241031,180200,535659200,10630,10630,10630,10630,0
|
|
20241031,180100,535659200,10630,10630,10630,10630,0
|
|
20241031,180000,535659200,10630,10630,10630,10630,0
|
|
20241031,175900,535659200,10630,10630,10630,10630,0
|
|
20241031,175800,535659200,10630,10630,10630,10630,0
|
|
20241031,175700,535659200,10630,10630,10630,10630,0
|
|
20241031,175600,535659200,10630,10630,10630,10630,0
|
|
20241031,175500,535659200,10630,10630,10630,10630,0
|
|
20241031,175400,535659200,10630,10630,10630,10630,0
|
|
20241031,175300,535659200,10630,10630,10630,10630,0
|
|
20241031,175200,535659200,10630,10630,10630,10630,0
|
|
20241031,175100,535659200,10630,10630,10630,10630,0
|
|
20241031,175000,535659200,10630,10630,10630,10630,0
|
|
20241031,174900,535659200,10630,10630,10630,10630,0
|
|
20241031,174800,535659200,10630,10630,10630,10630,0
|
|
20241031,174700,535659200,10630,10630,10630,10630,0
|
|
20241031,174600,535659200,10630,10630,10630,10630,0
|
|
20241031,174500,535659200,10630,10630,10630,10630,0
|
|
20241031,174400,535659200,10630,10630,10630,10630,0
|
|
20241031,174300,535659200,10630,10630,10630,10630,0
|
|
20241031,174200,535659200,10630,10630,10630,10630,0
|
|
20241031,174100,535659200,10630,10630,10630,10630,0
|
|
20241031,174000,535659200,10630,10630,10630,10630,0
|
|
20241031,173900,535659200,10630,10630,10630,10630,0
|
|
20241031,173800,535659200,10630,10630,10630,10630,0
|
|
20241031,173700,535659200,10630,10630,10630,10630,0
|
|
20241031,173600,535659200,10630,10630,10630,10630,0
|
|
20241031,173500,535659200,10630,10630,10630,10630,0
|
|
20241031,173400,535659200,10630,10630,10630,10630,0
|
|
20241031,173300,535659200,10630,10630,10630,10630,948
|
|
20241031,173200,535659200,10630,10630,10630,10630,0
|
|
20241031,173100,535659200,10630,10630,10630,10630,0
|
|
20241031,173000,535659200,10630,10630,10630,10630,0
|
|
20241031,172900,535659200,10630,10630,10630,10630,0
|
|
20241031,172800,535659200,10630,10630,10630,10630,0
|
|
20241031,172700,535659200,10630,10630,10630,10630,0
|
|
20241031,172600,535659200,10630,10630,10630,10630,0
|
|
20241031,172500,535659200,10630,10630,10630,10630,0
|
|
20241031,172400,535659200,10630,10630,10630,10630,0
|
|
20241031,172300,535659200,10630,10630,10630,10630,0
|
|
20241031,172200,535659200,10630,10630,10630,10630,0
|
|
20241031,172100,535659200,10630,10630,10630,10630,0
|
|
20241031,172000,535659200,10630,10630,10630,10630,0
|
|
20241031,171900,535659200,10630,10630,10630,10630,0
|
|
20241031,171800,535659200,10630,10630,10630,10630,0
|
|
20241031,171700,535659200,10630,10630,10630,10630,0
|
|
20241031,171600,535659200,10630,10630,10630,10630,0
|
|
20241031,171500,535659200,10630,10630,10630,10630,0
|
|
20241031,171400,535659200,10630,10630,10630,10630,0
|
|
20241031,171300,535659200,10630,10630,10630,10630,0
|
|
20241031,171200,535659200,10630,10630,10630,10630,0
|
|
20241031,171100,535659200,10630,10630,10630,10630,0
|
|
20241031,171000,535659200,10630,10630,10630,10630,0
|
|
20241031,170900,535659200,10630,10630,10630,10630,0
|
|
20241031,170800,535659200,10630,10630,10630,10630,0
|
|
20241031,170700,535659200,10630,10630,10630,10630,0
|
|
20241031,170600,535659200,10630,10630,10630,10630,0
|
|
20241031,170500,535659200,10630,10630,10630,10630,0
|
|
20241031,170400,535659200,10630,10630,10630,10630,0
|
|
20241031,170300,535659200,10630,10630,10630,10630,948
|
|
20241031,170200,535659200,10630,10630,10630,10630,0
|
|
20241031,170100,535659200,10630,10630,10630,10630,0
|
|
20241031,170000,535659200,10630,10630,10630,10630,0
|
|
20241031,165900,535659200,10630,10630,10630,10630,0
|
|
20241031,165800,535659200,10630,10630,10630,10630,0
|
|
20241031,165700,535659200,10630,10630,10630,10630,0
|
|
20241031,165600,535659200,10630,10630,10630,10630,0
|
|
20241031,165500,535659200,10630,10630,10630,10630,0
|
|
20241031,165400,535659200,10630,10630,10630,10630,0
|
|
20241031,165300,535659200,10630,10630,10630,10630,0
|
|
20241031,165200,535659200,10630,10630,10630,10630,0
|
|
20241031,165100,535659200,10630,10630,10630,10630,0
|
|
20241031,165000,535659200,10630,10630,10630,10630,0
|
|
20241031,164900,535659200,10630,10630,10630,10630,0
|
|
20241031,164800,535659200,10630,10630,10630,10630,0
|
|
20241031,164700,535659200,10630,10630,10630,10630,0
|
|
20241031,164600,535659200,10630,10630,10630,10630,0
|
|
20241031,164500,535659200,10630,10630,10630,10630,0
|
|
20241031,164400,535659200,10630,10630,10630,10630,0
|
|
20241031,164300,535659200,10630,10630,10630,10630,0
|
|
20241031,164200,535659200,10630,10630,10630,10630,0
|
|
20241031,164100,535659200,10630,10630,10630,10630,0
|
|
20241031,164000,535659200,10630,10630,10630,10630,0
|
|
20241031,163900,535659200,10630,10630,10630,10630,0
|
|
20241031,163800,535659200,10630,10630,10630,10630,0
|
|
20241031,163700,535659200,10630,10630,10630,10630,0
|
|
20241031,163600,535659200,10630,10630,10630,10630,0
|
|
20241031,163500,535659200,10630,10630,10630,10630,0
|
|
20241031,163400,535659200,10630,10630,10630,10630,0
|
|
20241031,163300,535659200,10630,10630,10630,10630,948
|
|
20241031,163200,535659200,10630,10630,10630,10630,0
|
|
20241031,163100,535659200,10630,10630,10630,10630,0
|
|
20241031,163000,535659200,10630,10630,10630,10630,0
|
|
20241031,162900,535659200,10630,10630,10630,10630,0
|
|
20241031,162800,535659200,10630,10630,10630,10630,0
|
|
20241031,162700,535659200,10630,10630,10630,10630,0
|
|
20241031,162600,535659200,10630,10630,10630,10630,0
|
|
20241031,162500,535659200,10630,10630,10630,10630,0
|
|
20241031,162400,535659200,10630,10630,10630,10630,0
|
|
20241031,162300,535659200,10630,10630,10630,10630,0
|
|
20241031,162200,535659200,10630,10630,10630,10630,0
|
|
20241031,162100,535659200,10630,10630,10630,10630,0
|
|
20241031,162000,535659200,10630,10630,10630,10630,0
|
|
20241031,161900,535659200,10630,10630,10630,10630,0
|
|
20241031,161800,535659200,10630,10630,10630,10630,0
|
|
20241031,161700,535659200,10630,10630,10630,10630,0
|
|
20241031,161600,535659200,10630,10630,10630,10630,0
|
|
20241031,161500,535659200,10630,10630,10630,10630,0
|
|
20241031,161400,535659200,10630,10630,10630,10630,0
|
|
20241031,161300,535659200,10630,10630,10630,10630,0
|
|
20241031,161200,535659200,10630,10630,10630,10630,0
|
|
20241031,161100,535659200,10630,10630,10630,10630,0
|
|
20241031,161000,535659200,10630,10630,10630,10630,0
|
|
20241031,160900,535659200,10630,10630,10630,10630,0
|
|
20241031,160800,535659200,10630,10630,10630,10630,0
|
|
20241031,160700,535659200,10630,10630,10630,10630,0
|
|
20241031,160600,535659200,10630,10630,10630,10630,0
|
|
20241031,160500,535659200,10630,10630,10630,10630,0
|
|
20241031,160400,535659200,10630,10630,10630,10630,0
|
|
20241031,160300,535659200,10630,10630,10630,10630,948
|
|
20241031,160200,535659200,10630,10630,10630,10630,0
|
|
20241031,160100,535659200,10630,10630,10630,10630,0
|
|
20241031,160000,535659200,10630,10630,10630,10630,0
|
|
20241031,155900,535659200,10630,10630,10630,10630,0
|
|
20241031,155800,535659200,10630,10630,10630,10630,0
|
|
20241031,155700,535659200,10630,10630,10630,10630,0
|
|
20241031,155600,535659200,10630,10630,10630,10630,0
|
|
20241031,155500,535659200,10630,10630,10630,10630,0
|
|
20241031,155400,535659200,10630,10630,10630,10630,0
|
|
20241031,155300,535659200,10630,10630,10630,10630,0
|
|
20241031,155200,535659200,10630,10630,10630,10630,0
|
|
20241031,155100,535659200,10630,10630,10630,10630,0
|
|
20241031,155000,535659200,10630,10630,10630,10630,0
|
|
20241031,154900,535659200,10630,10630,10630,10630,0
|
|
20241031,154800,535659200,10630,10630,10630,10630,0
|
|
20241031,154700,535659200,10630,10630,10630,10630,0
|
|
20241031,154600,535659200,10630,10630,10630,10630,0
|
|
20241031,154500,535659200,10630,10630,10630,10630,0
|
|
20241031,154400,535659200,10630,10630,10630,10630,0
|
|
20241031,154300,535659200,10630,10630,10630,10630,0
|
|
20241031,154200,535659200,10630,10630,10630,10630,0
|
|
20241031,154100,535659200,10630,10630,10630,10630,0
|
|
20241031,154000,535659200,10630,10630,10630,10630,0
|
|
20241031,153900,535659200,10630,10630,10630,10630,0
|
|
20241031,153800,535659200,10630,10630,10630,10630,0
|
|
20241031,153700,535659200,10630,10630,10630,10630,0
|
|
20241031,153600,535659200,10630,10630,10630,10630,0
|
|
20241031,153500,535659200,10630,10630,10630,10630,0
|
|
20241031,153400,535659200,10630,10630,10630,10630,0
|
|
20241031,153300,535659200,10630,10630,10630,10630,948
|
|
20241031,153200,535659200,10630,10630,10630,10630,0
|
|
20241031,153100,535659200,10630,10630,10630,10630,0
|
|
20241031,153000,535659200,10630,10630,10630,10630,948
|
|
20241031,152900,525581960,10630,10630,10630,10630,0
|
|
20241031,152800,525581960,10630,10630,10630,10630,0
|
|
20241031,152700,525581960,10630,10630,10630,10630,0
|
|
20241031,152600,525581960,10630,10630,10630,10630,0
|
|
20241031,152500,525581960,10630,10630,10630,10630,0
|
|
20241031,152400,525581960,10630,10630,10630,10630,0
|
|
20241031,152300,525581960,10630,10630,10630,10630,0
|
|
20241031,152200,525581960,10630,10630,10630,10630,0
|
|
20241031,152100,525581960,10630,10630,10630,10630,0
|
|
20241031,152000,525581960,10630,10630,10630,10630,0
|
|
20241031,151900,525581960,10630,10620,10630,10620,452
|
|
20241031,151800,520778720,10620,10660,10660,10620,752
|
|
20241031,151700,512783290,10650,10660,10660,10650,625
|
|
20241031,151600,506122390,10650,10650,10650,10650,50
|
|
20241031,151500,505589890,10660,10660,10660,10660,0
|
|
20241031,151400,505589890,10660,10660,10660,10660,191
|
|
20241031,151300,503553830,10660,10660,10660,10660,0
|
|
20241031,151200,503553830,10660,10660,10660,10660,0
|
|
20241031,151100,503553830,10660,10660,10660,10660,338
|
|
20241031,151000,499950750,10660,10660,10660,10660,0
|
|
20241031,150900,499950750,10660,10640,10660,10640,830
|
|
20241031,150800,491106480,10650,10650,10650,10650,20
|
|
20241031,150700,490893480,10640,10660,10660,10640,77
|
|
20241031,150600,490074180,10660,10660,10660,10630,1457
|
|
20241031,150500,474571300,10660,10660,10660,10650,2371
|
|
20241031,150400,449304950,10660,10680,10680,10660,3443
|
|
20241031,150300,412598920,10710,10710,10710,10710,0
|
|
20241031,150200,412598920,10710,10710,10710,10710,0
|
|
20241031,150100,412598920,10710,10710,10710,10710,3
|
|
20241031,150000,412566790,10720,10720,10720,10720,0
|
|
20241031,145900,412566790,10720,10720,10720,10720,0
|
|
20241031,145800,412566790,10720,10670,10720,10670,365
|
|
20241031,145700,408672190,10670,10720,10720,10660,5373
|
|
20241031,145600,351233230,10720,10720,10720,10720,0
|
|
20241031,145500,351233230,10720,10730,10730,10720,1488
|
|
20241031,145400,335277180,10730,10730,10730,10730,0
|
|
20241031,145300,335277180,10730,10730,10730,10730,1
|
|
20241031,145200,335266450,10730,10730,10730,10730,0
|
|
20241031,145100,335266450,10730,10730,10730,10730,0
|
|
20241031,145000,335266450,10730,10730,10730,10730,0
|
|
20241031,144900,335266450,10730,10730,10730,10730,0
|
|
20241031,144800,335266450,10730,10730,10730,10730,0
|
|
20241031,144700,335266450,10730,10730,10730,10730,0
|
|
20241031,144600,335266450,10730,10730,10730,10730,0
|
|
20241031,144500,335266450,10730,10730,10730,10720,400
|
|
20241031,144400,330974880,10740,10750,10750,10740,783
|
|
20241031,144300,322557890,10800,10800,10800,10800,0
|
|
20241031,144200,322557890,10800,10800,10800,10800,0
|
|
20241031,144100,322557890,10800,10800,10800,10800,0
|
|
20241031,144000,322557890,10800,10800,10800,10800,0
|
|
20241031,143900,322557890,10800,10800,10800,10800,0
|
|
20241031,143800,322557890,10800,10800,10800,10800,0
|
|
20241031,143700,322557890,10800,10800,10800,10800,0
|
|
20241031,143600,322557890,10800,10800,10800,10800,0
|
|
20241031,143500,322557890,10800,10800,10800,10800,0
|
|
20241031,143400,322557890,10800,10800,10800,10800,0
|
|
20241031,143300,322557890,10800,10800,10800,10800,0
|
|
20241031,143200,322557890,10800,10800,10800,10800,0
|
|
20241031,143100,322557890,10800,10800,10800,10800,0
|
|
20241031,143000,322557890,10800,10800,10800,10800,0
|
|
20241031,142900,322557890,10800,10800,10800,10800,0
|
|
20241031,142800,322557890,10800,10800,10800,10800,0
|
|
20241031,142700,322557890,10800,10800,10800,10800,0
|
|
20241031,142600,322557890,10800,10800,10800,10800,0
|
|
20241031,142500,322557890,10800,10800,10800,10800,0
|
|
20241031,142400,322557890,10800,10800,10800,10800,0
|
|
20241031,142300,322557890,10800,10800,10800,10800,0
|
|
20241031,142200,322557890,10800,10800,10800,10800,0
|
|
20241031,142100,322557890,10800,10800,10800,10800,0
|
|
20241031,142000,322557890,10800,10800,10800,10800,0
|
|
20241031,141900,322557890,10800,10800,10800,10800,0
|
|
20241031,141800,322557890,10800,10800,10800,10800,4
|
|
20241031,141700,322514690,10800,10800,10800,10800,3
|
|
20241031,141600,322482290,10790,10790,10790,10790,0
|
|
20241031,141500,322482290,10790,10790,10790,10790,0
|
|
20241031,141400,322482290,10790,10790,10790,10790,0
|
|
20241031,141300,322482290,10790,10790,10790,10790,0
|
|
20241031,141200,322482290,10790,10790,10790,10790,0
|
|
20241031,141100,322482290,10790,10790,10790,10790,0
|
|
20241031,141000,322482290,10790,10790,10790,10790,46
|
|
20241031,140900,321985950,10800,10800,10800,10800,0
|
|
20241031,140800,321985950,10800,10800,10800,10800,0
|
|
20241031,140700,321985950,10800,10800,10800,10800,0
|
|
20241031,140600,321985950,10800,10800,10800,10800,0
|
|
20241031,140500,321985950,10800,10800,10800,10800,1
|
|
20241031,140400,321975150,10750,10750,10750,10750,835
|
|
20241031,140300,312998900,10800,10800,10800,10800,19
|
|
20241031,140200,312793700,10750,10750,10750,10750,1227
|
|
20241031,140100,299603450,10800,10800,10800,10800,0
|
|
20241031,140000,299603450,10800,10780,10800,10750,1719
|
|
20241031,135900,281104800,10800,10800,10800,10800,1
|
|
20241031,135800,281094000,10800,10800,10800,10800,0
|
|
20241031,135700,281094000,10800,10800,10800,10800,0
|
|
20241031,135600,281094000,10800,10800,10800,10800,0
|
|
20241031,135500,281094000,10800,10800,10800,10800,0
|
|
20241031,135400,281094000,10800,10800,10800,10800,2
|
|
20241031,135300,281072400,10790,10790,10790,10790,558
|
|
20241031,135200,275051580,10800,10800,10800,10800,0
|
|
20241031,135100,275051580,10800,10800,10800,10800,0
|
|
20241031,135000,275051580,10800,10800,10800,10800,0
|
|
20241031,134900,275051580,10800,10800,10800,10800,0
|
|
20241031,134800,275051580,10800,10800,10800,10800,0
|
|
20241031,134700,275051580,10800,10800,10800,10800,0
|
|
20241031,134600,275051580,10800,10800,10800,10800,0
|
|
20241031,134500,275051580,10800,10800,10800,10800,0
|
|
20241031,134400,275051580,10800,10800,10800,10800,0
|
|
20241031,134300,275051580,10800,10800,10800,10800,0
|
|
20241031,134200,275051580,10800,10780,10800,10780,252
|
|
20241031,134100,272334980,10800,10800,10800,10800,2
|
|
20241031,134000,272313380,10780,10780,10780,10780,5
|
|
20241031,133900,272259480,10810,10810,10810,10810,0
|
|
20241031,133800,272259480,10810,10810,10810,10810,0
|
|
20241031,133700,272259480,10810,10810,10810,10810,0
|
|
20241031,133600,272259480,10810,10810,10810,10810,2
|
|
20241031,133500,272237860,10780,10780,10780,10780,0
|
|
20241031,133400,272237860,10780,10780,10780,10780,5
|
|
20241031,133300,272183960,10820,10820,10820,10820,1
|
|
20241031,133200,272173140,10790,10790,10790,10790,312
|
|
20241031,133100,268806660,10780,10780,10780,10780,13
|
|
20241031,133000,268666520,10780,10780,10780,10780,0
|
|
20241031,132900,268666520,10780,10780,10780,10780,250
|
|
20241031,132800,265971520,10790,10790,10790,10790,0
|
|
20241031,132700,265971520,10790,10790,10790,10790,88
|
|
20241031,132600,265022000,10820,10820,10820,10820,0
|
|
20241031,132500,265022000,10820,10820,10820,10820,0
|
|
20241031,132400,265022000,10820,10820,10820,10820,0
|
|
20241031,132300,265022000,10820,10820,10820,10820,2
|
|
20241031,132200,265000360,10820,10820,10820,10820,0
|
|
20241031,132100,265000360,10820,10820,10820,10820,0
|
|
20241031,132000,265000360,10820,10820,10820,10820,0
|
|
20241031,131900,265000360,10820,10820,10820,10820,0
|
|
20241031,131800,265000360,10820,10820,10820,10820,0
|
|
20241031,131700,265000360,10820,10820,10820,10820,0
|
|
20241031,131600,265000360,10820,10820,10820,10820,0
|
|
20241031,131500,265000360,10820,10820,10820,10820,0
|
|
20241031,131400,265000360,10820,10820,10820,10820,0
|
|
20241031,131300,265000360,10820,10820,10820,10820,0
|
|
20241031,131200,265000360,10820,10820,10820,10820,0
|
|
20241031,131100,265000360,10820,10820,10820,10820,1
|
|
20241031,131000,264989540,10780,10780,10780,10780,12
|
|
20241031,130900,264860180,10820,10820,10820,10820,1
|
|
20241031,130800,264849360,10780,10780,10780,10780,0
|
|
20241031,130700,264849360,10780,10790,10790,10780,90
|
|
20241031,130600,263879140,10840,10840,10840,10840,0
|
|
20241031,130500,263879140,10840,10780,10840,10780,20
|
|
20241031,130400,263663480,10830,10830,10830,10830,1
|
|
20241031,130300,263652650,10780,10780,10780,10780,10
|
|
20241031,130200,263544850,10840,10840,10840,10840,0
|
|
20241031,130100,263544850,10840,10840,10840,10840,1
|
|
20241031,130000,263534010,10840,10840,10840,10840,0
|
|
20241031,125900,263534010,10840,10840,10840,10840,0
|
|
20241031,125800,263534010,10840,10840,10840,10840,0
|
|
20241031,125700,263534010,10840,10840,10840,10840,0
|
|
20241031,125600,263534010,10840,10840,10840,10840,0
|
|
20241031,125500,263534010,10840,10840,10840,10840,0
|
|
20241031,125400,263534010,10840,10840,10840,10840,0
|
|
20241031,125300,263534010,10840,10840,10840,10840,0
|
|
20241031,125200,263534010,10840,10840,10840,10840,0
|
|
20241031,125100,263534010,10840,10840,10840,10840,0
|
|
20241031,125000,263534010,10840,10840,10840,10840,0
|
|
20241031,124900,263534010,10840,10840,10840,10840,0
|
|
20241031,124800,263534010,10840,10840,10840,10840,0
|
|
20241031,124700,263534010,10840,10780,10840,10780,32
|
|
20241031,124600,263188990,10780,10780,10780,10780,400
|
|
20241031,124500,258876990,10840,10840,10840,10840,1
|
|
20241031,124400,258866150,10830,10830,10830,10830,0
|
|
20241031,124300,258866150,10830,10830,10830,10830,0
|
|
20241031,124200,258866150,10830,10830,10830,10830,0
|
|
20241031,124100,258866150,10830,10830,10830,10830,0
|
|
20241031,124000,258866150,10830,10830,10830,10830,2
|
|
20241031,123900,258844490,10800,10800,10800,10800,0
|
|
20241031,123800,258844490,10800,10790,10800,10790,1010
|
|
20241031,123700,247942480,10790,10790,10790,10790,0
|
|
20241031,123600,247942480,10790,10790,10790,10790,0
|
|
20241031,123500,247942480,10790,10790,10790,10790,0
|
|
20241031,123400,247942480,10790,10790,10790,10790,0
|
|
20241031,123300,247942480,10790,10790,10790,10790,0
|
|
20241031,123200,247942480,10790,10790,10790,10790,0
|
|
20241031,123100,247942480,10790,10790,10790,10790,1
|
|
20241031,123000,247931690,10780,10770,10780,10770,54
|
|
20241031,122900,247349580,10720,10720,10720,10720,0
|
|
20241031,122800,247349580,10720,10720,10720,10720,0
|
|
20241031,122700,247349580,10720,10760,10760,10720,79
|
|
20241031,122600,246501410,10790,10790,10790,10790,0
|
|
20241031,122500,246501410,10790,10790,10790,10790,0
|
|
20241031,122400,246501410,10790,10790,10790,10790,0
|
|
20241031,122300,246501410,10790,10790,10790,10790,0
|
|
20241031,122200,246501410,10790,10790,10790,10790,0
|
|
20241031,122100,246501410,10790,10790,10790,10790,1
|
|
20241031,122000,246490620,10760,10760,10760,10760,37
|
|
20241031,121900,246092500,10790,10790,10790,10790,0
|
|
20241031,121800,246092500,10790,10790,10790,10790,0
|
|
20241031,121700,246092500,10790,10790,10790,10790,0
|
|
20241031,121600,246092500,10790,10790,10790,10790,0
|
|
20241031,121500,246092500,10790,10790,10790,10790,0
|
|
20241031,121400,246092500,10790,10790,10790,10790,0
|
|
20241031,121300,246092500,10790,10790,10790,10790,0
|
|
20241031,121200,246092500,10790,10790,10790,10790,0
|
|
20241031,121100,246092500,10790,10790,10790,10790,3
|
|
20241031,121000,246060130,10750,10750,10750,10750,0
|
|
20241031,120900,246060130,10750,10750,10750,10750,0
|
|
20241031,120800,246060130,10750,10750,10750,10750,0
|
|
20241031,120700,246060130,10750,10750,10750,10750,150
|
|
20241031,120600,244447630,10750,10750,10750,10750,19
|
|
20241031,120500,244243380,10750,10750,10750,10750,0
|
|
20241031,120400,244243380,10750,10750,10750,10750,0
|
|
20241031,120300,244243380,10750,10750,10750,10750,0
|
|
20241031,120200,244243380,10750,10750,10750,10750,29
|
|
20241031,120100,243931630,10750,10750,10750,10750,0
|
|
20241031,120000,243931630,10750,10750,10750,10750,0
|
|
20241031,115900,243931630,10750,10750,10750,10750,0
|
|
20241031,115800,243931630,10750,10750,10750,10750,0
|
|
20241031,115700,243931630,10750,10700,10750,10700,2
|
|
20241031,115600,243910180,10750,10750,10750,10750,1
|
|
20241031,115500,243899430,10700,10700,10700,10700,13
|
|
20241031,115400,243760330,10710,10710,10710,10710,100
|
|
20241031,115300,242689330,10710,10710,10710,10710,13
|
|
20241031,115200,242550100,10750,10750,10750,10750,0
|
|
20241031,115100,242550100,10750,10750,10750,10750,3
|
|
20241031,115000,242517850,10750,10750,10750,10710,61
|
|
20241031,114900,241862800,10750,10750,10750,10750,1
|
|
20241031,114800,241852050,10770,10770,10770,10770,136
|
|
20241031,114700,240387330,10770,10710,10770,10700,3053
|
|
20241031,114600,207708840,10780,10780,10780,10780,5
|
|
20241031,114500,207654940,10780,10780,10780,10780,1
|
|
20241031,114400,207644160,10710,10770,10770,10710,2111
|
|
20241031,114300,185007420,10840,10840,10840,10840,0
|
|
20241031,114200,185007420,10840,10840,10840,10840,0
|
|
20241031,114100,185007420,10840,10840,10840,10840,0
|
|
20241031,114000,185007420,10840,10840,10840,10840,2
|
|
20241031,113900,184985740,10770,10780,10780,10770,1045
|
|
20241031,113800,173730560,10850,10800,10850,10800,105
|
|
20241031,113700,172591410,10850,10850,10850,10850,0
|
|
20241031,113600,172591410,10850,10850,10850,10850,0
|
|
20241031,113500,172591410,10850,10850,10850,10850,0
|
|
20241031,113400,172591410,10850,10850,10850,10850,0
|
|
20241031,113300,172591410,10850,10850,10850,10850,0
|
|
20241031,113200,172591410,10850,10850,10850,10850,0
|
|
20241031,113100,172591410,10850,10850,10850,10850,0
|
|
20241031,113000,172591410,10850,10850,10850,10850,0
|
|
20241031,112900,172591410,10850,10850,10850,10850,0
|
|
20241031,112800,172591410,10850,10850,10850,10850,0
|
|
20241031,112700,172591410,10850,10850,10850,10850,2
|
|
20241031,112600,172569710,10790,10790,10790,10790,20
|
|
20241031,112500,172353910,10790,10790,10790,10790,20
|
|
20241031,112400,172138110,10790,10790,10790,10790,0
|
|
20241031,112300,172138110,10790,10790,10790,10790,0
|
|
20241031,112200,172138110,10790,10790,10790,10790,0
|
|
20241031,112100,172138110,10790,10790,10790,10790,0
|
|
20241031,112000,172138110,10790,10790,10790,10790,0
|
|
20241031,111900,172138110,10790,10770,10790,10740,177
|
|
20241031,111800,170236540,10770,10770,10770,10770,4
|
|
20241031,111700,170193460,10860,10860,10860,10860,2
|
|
20241031,111600,170171740,10830,10830,10830,10830,50
|
|
20241031,111500,169630240,10830,10830,10830,10830,0
|
|
20241031,111400,169630240,10830,10830,10830,10830,0
|
|
20241031,111300,169630240,10830,10830,10830,10830,0
|
|
20241031,111200,169630240,10830,10830,10830,10830,0
|
|
20241031,111100,169630240,10830,10830,10830,10750,108
|
|
20241031,111000,168468040,10830,10830,10830,10830,3
|
|
20241031,110900,168435550,10800,10790,10800,10790,439
|
|
20241031,110800,163698560,10780,10780,10780,10780,0
|
|
20241031,110700,163698560,10780,10780,10780,10780,97
|
|
20241031,110600,162652900,10780,10780,10780,10780,0
|
|
20241031,110500,162652900,10780,10780,10780,10780,0
|
|
20241031,110400,162652900,10780,10780,10780,10780,4
|
|
20241031,110300,162609780,10780,10780,10780,10780,0
|
|
20241031,110200,162609780,10780,10780,10780,10780,0
|
|
20241031,110100,162609780,10780,10780,10780,10780,0
|
|
20241031,110000,162609780,10780,10710,10780,10700,79
|
|
20241031,105900,161763740,10710,10790,10790,10710,50
|
|
20241031,105800,161228000,10700,10780,10780,10700,4400
|
|
20241031,105700,113985070,10830,10830,10830,10830,0
|
|
20241031,105600,113985070,10830,10830,10830,10830,0
|
|
20241031,105500,113985070,10830,10830,10830,10830,0
|
|
20241031,105400,113985070,10830,10830,10830,10830,0
|
|
20241031,105300,113985070,10830,10830,10830,10830,0
|
|
20241031,105200,113985070,10830,10830,10830,10830,1
|
|
20241031,105100,113974240,10780,10780,10780,10780,0
|
|
20241031,105000,113974240,10780,10830,10830,10780,19
|
|
20241031,104900,113769370,10830,10830,10830,10830,0
|
|
20241031,104800,113769370,10830,10830,10830,10830,0
|
|
20241031,104700,113769370,10830,10830,10830,10830,2
|
|
20241031,104600,113747710,10780,10780,10780,10780,100
|
|
20241031,104500,112669710,10790,10790,10790,10790,1090
|
|
20241031,104400,100908610,10840,10840,10840,10840,0
|
|
20241031,104300,100908610,10840,10790,10840,10790,98
|
|
20241031,104200,99851040,10840,10840,10840,10840,0
|
|
20241031,104100,99851040,10840,10840,10840,10840,0
|
|
20241031,104000,99851040,10840,10840,10840,10840,26
|
|
20241031,103900,99569200,10840,10840,10840,10840,174
|
|
20241031,103800,97683040,10780,10780,10780,10780,0
|
|
20241031,103700,97683040,10780,10780,10780,10780,84
|
|
20241031,103600,96777520,10810,10810,10810,10810,1
|
|
20241031,103500,96766710,10810,10810,10810,10810,0
|
|
20241031,103400,96766710,10810,10790,10810,10780,24
|
|
20241031,103300,96507660,10790,10790,10790,10790,0
|
|
20241031,103200,96507660,10790,10790,10790,10790,5
|
|
20241031,103100,96453710,10790,10790,10790,10790,0
|
|
20241031,103000,96453710,10790,10790,10790,10790,0
|
|
20241031,102900,96453710,10790,10790,10840,10790,524
|
|
20241031,102800,90799700,10850,10850,10850,10850,0
|
|
20241031,102700,90799700,10850,10850,10850,10850,0
|
|
20241031,102600,90799700,10850,10850,10850,10850,100
|
|
20241031,102500,89714700,10790,10850,10850,10790,157
|
|
20241031,102400,88019280,10800,10800,10800,10800,1
|
|
20241031,102300,88008480,10800,10800,10800,10800,50
|
|
20241031,102200,87468480,10800,10800,10800,10800,421
|
|
20241031,102100,82921680,10850,10850,10850,10850,5
|
|
20241031,102000,82867430,10850,10850,10850,10850,6
|
|
20241031,101900,82802330,10850,10800,10850,10800,3
|
|
20241031,101800,82769830,10850,10850,10850,10850,0
|
|
20241031,101700,82769830,10850,10850,10850,10850,0
|
|
20241031,101600,82769830,10850,10800,10850,10790,364
|
|
20241031,101500,78841960,10830,10820,10830,10800,1218
|
|
20241031,101400,65685630,10850,10850,10850,10850,0
|
|
20241031,101300,65685630,10850,10850,10850,10850,0
|
|
20241031,101200,65685630,10850,10850,10850,10850,0
|
|
20241031,101100,65685630,10850,10850,10850,10850,0
|
|
20241031,101000,65685630,10850,10850,10850,10850,13
|
|
20241031,100900,65544580,10850,10850,10850,10850,0
|
|
20241031,100800,65544580,10850,10850,10850,10850,0
|
|
20241031,100700,65544580,10850,10860,10860,10850,344
|
|
20241031,100600,61811870,10860,10860,10860,10860,60
|
|
20241031,100500,61160270,10860,10860,10860,10860,0
|
|
20241031,100400,61160270,10860,10860,10860,10860,0
|
|
20241031,100300,61160270,10860,10860,10860,10860,0
|
|
20241031,100200,61160270,10860,10860,10860,10860,0
|
|
20241031,100100,61160270,10860,10860,10860,10860,0
|
|
20241031,100000,61160270,10860,10860,10860,10860,0
|
|
20241031,095900,61160270,10860,10860,10860,10860,245
|
|
20241031,095800,58499570,10880,10880,10880,10880,0
|
|
20241031,095700,58499570,10880,10880,10880,10880,4
|
|
20241031,095600,58456050,10880,10880,10880,10880,14
|
|
20241031,095500,58303730,10850,10850,10850,10850,0
|
|
20241031,095400,58303730,10850,10850,10850,10850,0
|
|
20241031,095300,58303730,10850,10850,10850,10850,9
|
|
20241031,095200,58206080,10880,10880,10880,10880,1
|
|
20241031,095100,58195200,10820,10820,10820,10820,1
|
|
20241031,095000,58184380,10880,10880,10880,10880,0
|
|
20241031,094900,58184380,10880,10880,10880,10880,50
|
|
20241031,094800,57640380,10880,10880,10880,10880,0
|
|
20241031,094700,57640380,10880,10880,10880,10880,0
|
|
20241031,094600,57640380,10880,10880,10880,10880,0
|
|
20241031,094500,57640380,10880,10880,10880,10880,40
|
|
20241031,094400,57205180,10880,10880,10880,10880,0
|
|
20241031,094300,57205180,10880,10880,10880,10880,5
|
|
20241031,094200,57150780,10880,10880,10880,10880,0
|
|
20241031,094100,57150780,10880,10880,10880,10880,0
|
|
20241031,094000,57150780,10880,10880,10880,10880,0
|
|
20241031,093900,57150780,10880,10880,10880,10880,0
|
|
20241031,093800,57150780,10880,10870,10880,10870,40
|
|
20241031,093700,56715590,10880,10880,10880,10880,0
|
|
20241031,093600,56715590,10880,10880,10880,10880,0
|
|
20241031,093500,56715590,10880,10880,10880,10880,1
|
|
20241031,093400,56704710,10820,10930,10930,10800,2153
|
|
20241031,093300,33415080,10930,10930,10930,10930,1
|
|
20241031,093200,33404150,10870,10930,10930,10870,34
|
|
20241031,093100,33032590,10920,10920,10920,10920,16
|
|
20241031,093000,32857870,10940,10890,10940,10890,358
|
|
20241031,092900,28956100,10910,10910,10910,10910,0
|
|
20241031,092800,28956100,10910,10890,10910,10890,120
|
|
20241031,092700,27649280,10890,10890,10890,10890,0
|
|
20241031,092600,27649280,10890,10890,10890,10890,0
|
|
20241031,092500,27649280,10890,10870,10890,10860,45
|
|
20241031,092400,27160030,10870,10870,10870,10870,1
|
|
20241031,092300,27149160,10860,10880,10880,10860,11
|
|
20241031,092200,27029500,10880,10880,10880,10880,9
|
|
20241031,092100,26931580,10880,10880,10880,10880,9
|
|
20241031,092000,26833660,10880,10880,10880,10880,1
|
|
20241031,091900,26822780,10880,10880,10880,10880,0
|
|
20241031,091800,26822780,10880,10880,10880,10880,0
|
|
20241031,091700,26822780,10880,10880,10880,10880,1
|
|
20241031,091600,26811900,10850,10880,10880,10850,31
|
|
20241031,091500,26475520,10850,10850,10850,10850,1
|
|
20241031,091400,26464670,10840,10840,10840,10840,100
|
|
20241031,091300,25380670,10840,10840,10840,10840,245
|
|
20241031,091200,22724870,10840,10840,10840,10840,10
|
|
20241031,091100,22616470,10930,10930,10940,10930,104
|
|
20241031,091000,21478910,10940,10890,10940,10890,202
|
|
20241031,090900,19278070,10890,10890,10890,10890,1
|
|
20241031,090800,19267180,10890,10890,10890,10890,1
|
|
20241031,090700,19256290,10830,10900,10900,10820,887
|
|
20241031,090600,9646980,10850,10900,10930,10850,268
|
|
20241031,090500,6738210,10900,10900,10900,10900,0
|
|
20241031,090400,6738210,10900,10900,10900,10900,0
|
|
20241031,090300,6738210,10900,10850,10900,10850,22
|
|
20241031,090200,6499460,10850,10850,10900,10850,11
|
|
20241031,090100,6380060,10900,10900,10900,10900,0
|
|
20241031,090000,6380060,10900,10850,10920,10850,588
|