589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,184600,55155430,5310,5310,5310,5310,108
|
|
20241031,184500,55155430,5310,5310,5310,5310,0
|
|
20241031,184400,55155430,5310,5310,5310,5310,0
|
|
20241031,184300,55155430,5310,5310,5310,5310,0
|
|
20241031,184200,55155430,5310,5310,5310,5310,0
|
|
20241031,184100,55155430,5310,5310,5310,5310,0
|
|
20241031,184000,55155430,5310,5310,5310,5310,0
|
|
20241031,183900,55155430,5310,5310,5310,5310,0
|
|
20241031,183800,55155430,5310,5310,5310,5310,0
|
|
20241031,183700,55155430,5310,5310,5310,5310,0
|
|
20241031,183600,55155430,5310,5310,5310,5310,0
|
|
20241031,183500,55155430,5310,5310,5310,5310,0
|
|
20241031,183400,55155430,5310,5310,5310,5310,0
|
|
20241031,183300,55155430,5310,5310,5310,5310,0
|
|
20241031,183200,55155430,5310,5310,5310,5310,0
|
|
20241031,183100,55155430,5310,5310,5310,5310,0
|
|
20241031,183000,55155430,5310,5310,5310,5310,0
|
|
20241031,182900,55155430,5310,5310,5310,5310,0
|
|
20241031,182800,55155430,5310,5310,5310,5310,0
|
|
20241031,182700,55155430,5310,5310,5310,5310,0
|
|
20241031,182600,55155430,5310,5310,5310,5310,0
|
|
20241031,182500,55155430,5310,5310,5310,5310,0
|
|
20241031,182400,55155430,5310,5310,5310,5310,0
|
|
20241031,182300,55155430,5310,5310,5310,5310,0
|
|
20241031,182200,55155430,5310,5310,5310,5310,0
|
|
20241031,182100,55155430,5310,5310,5310,5310,0
|
|
20241031,182000,55155430,5310,5310,5310,5310,0
|
|
20241031,181900,55155430,5310,5310,5310,5310,0
|
|
20241031,181800,55155430,5310,5310,5310,5310,0
|
|
20241031,181700,55155430,5310,5310,5310,5310,0
|
|
20241031,181600,55155430,5310,5310,5310,5310,108
|
|
20241031,181500,55155430,5310,5310,5310,5310,0
|
|
20241031,181400,55155430,5310,5310,5310,5310,0
|
|
20241031,181300,55155430,5310,5310,5310,5310,0
|
|
20241031,181200,55155430,5310,5310,5310,5310,0
|
|
20241031,181100,55155430,5310,5310,5310,5310,0
|
|
20241031,181000,55155430,5310,5310,5310,5310,0
|
|
20241031,180900,55155430,5310,5310,5310,5310,0
|
|
20241031,180800,55155430,5310,5310,5310,5310,0
|
|
20241031,180700,55155430,5310,5310,5310,5310,0
|
|
20241031,180600,55155430,5310,5310,5310,5310,0
|
|
20241031,180500,55155430,5310,5310,5310,5310,0
|
|
20241031,180400,55155430,5310,5310,5310,5310,0
|
|
20241031,180300,55155430,5310,5310,5310,5310,0
|
|
20241031,180200,55155430,5310,5310,5310,5310,0
|
|
20241031,180100,55155430,5310,5310,5310,5310,0
|
|
20241031,180000,55155430,5310,5310,5310,5310,0
|
|
20241031,175900,55155430,5310,5310,5310,5310,0
|
|
20241031,175800,55155430,5310,5310,5310,5310,0
|
|
20241031,175700,55155430,5310,5310,5310,5310,0
|
|
20241031,175600,55155430,5310,5310,5310,5310,0
|
|
20241031,175500,55155430,5310,5310,5310,5310,0
|
|
20241031,175400,55155430,5310,5310,5310,5310,0
|
|
20241031,175300,55155430,5310,5310,5310,5310,0
|
|
20241031,175200,55155430,5310,5310,5310,5310,0
|
|
20241031,175100,55155430,5310,5310,5310,5310,0
|
|
20241031,175000,55155430,5310,5310,5310,5310,0
|
|
20241031,174900,55155430,5310,5310,5310,5310,0
|
|
20241031,174800,55155430,5310,5310,5310,5310,0
|
|
20241031,174700,55155430,5310,5310,5310,5310,0
|
|
20241031,174600,55155430,5310,5310,5310,5310,108
|
|
20241031,174500,55155430,5310,5310,5310,5310,0
|
|
20241031,174400,55155430,5310,5310,5310,5310,0
|
|
20241031,174300,55155430,5310,5310,5310,5310,0
|
|
20241031,174200,55155430,5310,5310,5310,5310,0
|
|
20241031,174100,55155430,5310,5310,5310,5310,0
|
|
20241031,174000,55155430,5310,5310,5310,5310,0
|
|
20241031,173900,55155430,5310,5310,5310,5310,0
|
|
20241031,173800,55155430,5310,5310,5310,5310,0
|
|
20241031,173700,55155430,5310,5310,5310,5310,0
|
|
20241031,173600,55155430,5310,5310,5310,5310,0
|
|
20241031,173500,55155430,5310,5310,5310,5310,0
|
|
20241031,173400,55155430,5310,5310,5310,5310,0
|
|
20241031,173300,55155430,5310,5310,5310,5310,0
|
|
20241031,173200,55155430,5310,5310,5310,5310,0
|
|
20241031,173100,55155430,5310,5310,5310,5310,0
|
|
20241031,173000,55155430,5310,5310,5310,5310,0
|
|
20241031,172900,55155430,5310,5310,5310,5310,0
|
|
20241031,172800,55155430,5310,5310,5310,5310,0
|
|
20241031,172700,55155430,5310,5310,5310,5310,0
|
|
20241031,172600,55155430,5310,5310,5310,5310,0
|
|
20241031,172500,55155430,5310,5310,5310,5310,0
|
|
20241031,172400,55155430,5310,5310,5310,5310,0
|
|
20241031,172300,55155430,5310,5310,5310,5310,0
|
|
20241031,172200,55155430,5310,5310,5310,5310,0
|
|
20241031,172100,55155430,5310,5310,5310,5310,0
|
|
20241031,172000,55155430,5310,5310,5310,5310,0
|
|
20241031,171900,55155430,5310,5310,5310,5310,0
|
|
20241031,171800,55155430,5310,5310,5310,5310,0
|
|
20241031,171700,55155430,5310,5310,5310,5310,0
|
|
20241031,171600,55155430,5310,5310,5310,5310,108
|
|
20241031,171500,55155430,5310,5310,5310,5310,0
|
|
20241031,171400,55155430,5310,5310,5310,5310,0
|
|
20241031,171300,55155430,5310,5310,5310,5310,0
|
|
20241031,171200,55155430,5310,5310,5310,5310,0
|
|
20241031,171100,55155430,5310,5310,5310,5310,0
|
|
20241031,171000,55155430,5310,5310,5310,5310,0
|
|
20241031,170900,55155430,5310,5310,5310,5310,0
|
|
20241031,170800,55155430,5310,5310,5310,5310,0
|
|
20241031,170700,55155430,5310,5310,5310,5310,0
|
|
20241031,170600,55155430,5310,5310,5310,5310,0
|
|
20241031,170500,55155430,5310,5310,5310,5310,0
|
|
20241031,170400,55155430,5310,5310,5310,5310,0
|
|
20241031,170300,55155430,5310,5310,5310,5310,0
|
|
20241031,170200,55155430,5310,5310,5310,5310,0
|
|
20241031,170100,55155430,5310,5310,5310,5310,0
|
|
20241031,170000,55155430,5310,5310,5310,5310,0
|
|
20241031,165900,55155430,5310,5310,5310,5310,0
|
|
20241031,165800,55155430,5310,5310,5310,5310,0
|
|
20241031,165700,55155430,5310,5310,5310,5310,0
|
|
20241031,165600,55155430,5310,5310,5310,5310,0
|
|
20241031,165500,55155430,5310,5310,5310,5310,0
|
|
20241031,165400,55155430,5310,5310,5310,5310,0
|
|
20241031,165300,55155430,5310,5310,5310,5310,0
|
|
20241031,165200,55155430,5310,5310,5310,5310,0
|
|
20241031,165100,55155430,5310,5310,5310,5310,0
|
|
20241031,165000,55155430,5310,5310,5310,5310,0
|
|
20241031,164900,55155430,5310,5310,5310,5310,0
|
|
20241031,164800,55155430,5310,5310,5310,5310,0
|
|
20241031,164700,55155430,5310,5310,5310,5310,0
|
|
20241031,164600,55155430,5310,5310,5310,5310,108
|
|
20241031,164500,55155430,5310,5310,5310,5310,0
|
|
20241031,164400,55155430,5310,5310,5310,5310,0
|
|
20241031,164300,55155430,5310,5310,5310,5310,0
|
|
20241031,164200,55155430,5310,5310,5310,5310,0
|
|
20241031,164100,55155430,5310,5310,5310,5310,0
|
|
20241031,164000,55155430,5310,5310,5310,5310,0
|
|
20241031,163900,55155430,5310,5310,5310,5310,0
|
|
20241031,163800,55155430,5310,5310,5310,5310,0
|
|
20241031,163700,55155430,5310,5310,5310,5310,0
|
|
20241031,163600,55155430,5310,5310,5310,5310,0
|
|
20241031,163500,55155430,5310,5310,5310,5310,0
|
|
20241031,163400,55155430,5310,5310,5310,5310,0
|
|
20241031,163300,55155430,5310,5310,5310,5310,0
|
|
20241031,163200,55155430,5310,5310,5310,5310,0
|
|
20241031,163100,55155430,5310,5310,5310,5310,0
|
|
20241031,163000,55155430,5310,5310,5310,5310,0
|
|
20241031,162900,55155430,5310,5310,5310,5310,0
|
|
20241031,162800,55155430,5310,5310,5310,5310,0
|
|
20241031,162700,55155430,5310,5310,5310,5310,0
|
|
20241031,162600,55155430,5310,5310,5310,5310,0
|
|
20241031,162500,55155430,5310,5310,5310,5310,0
|
|
20241031,162400,55155430,5310,5310,5310,5310,0
|
|
20241031,162300,55155430,5310,5310,5310,5310,0
|
|
20241031,162200,55155430,5310,5310,5310,5310,0
|
|
20241031,162100,55155430,5310,5310,5310,5310,0
|
|
20241031,162000,55155430,5310,5310,5310,5310,0
|
|
20241031,161900,55155430,5310,5310,5310,5310,0
|
|
20241031,161800,55155430,5310,5310,5310,5310,0
|
|
20241031,161700,55155430,5310,5310,5310,5310,0
|
|
20241031,161600,55155430,5310,5310,5310,5310,108
|
|
20241031,161500,55155430,5310,5310,5310,5310,0
|
|
20241031,161400,55155430,5310,5310,5310,5310,0
|
|
20241031,161300,55155430,5310,5310,5310,5310,0
|
|
20241031,161200,55155430,5310,5310,5310,5310,0
|
|
20241031,161100,55155430,5310,5310,5310,5310,0
|
|
20241031,161000,55155430,5310,5310,5310,5310,0
|
|
20241031,160900,55155430,5310,5310,5310,5310,0
|
|
20241031,160800,55155430,5310,5310,5310,5310,0
|
|
20241031,160700,55155430,5310,5310,5310,5310,0
|
|
20241031,160600,55155430,5310,5310,5310,5310,0
|
|
20241031,160500,55155430,5310,5310,5310,5310,0
|
|
20241031,160400,55155430,5310,5310,5310,5310,0
|
|
20241031,160300,55155430,5310,5310,5310,5310,0
|
|
20241031,160200,55155430,5310,5310,5310,5310,0
|
|
20241031,160100,55155430,5310,5310,5310,5310,0
|
|
20241031,160000,55155430,5310,5310,5310,5310,0
|
|
20241031,155900,55155430,5310,5310,5310,5310,0
|
|
20241031,155800,55155430,5310,5310,5310,5310,0
|
|
20241031,155700,55155430,5310,5310,5310,5310,0
|
|
20241031,155600,55155430,5310,5310,5310,5310,0
|
|
20241031,155500,55155430,5310,5310,5310,5310,0
|
|
20241031,155400,55155430,5310,5310,5310,5310,0
|
|
20241031,155300,55155430,5310,5310,5310,5310,0
|
|
20241031,155200,55155430,5310,5310,5310,5310,0
|
|
20241031,155100,55155430,5310,5310,5310,5310,0
|
|
20241031,155000,55155430,5310,5310,5310,5310,0
|
|
20241031,154900,55155430,5310,5310,5310,5310,0
|
|
20241031,154800,55155430,5310,5310,5310,5310,0
|
|
20241031,154700,55155430,5310,5310,5310,5310,0
|
|
20241031,154600,55155430,5310,5310,5310,5310,108
|
|
20241031,154500,55155430,5310,5310,5310,5310,0
|
|
20241031,154400,55155430,5310,5310,5310,5310,0
|
|
20241031,154300,55155430,5310,5310,5310,5310,0
|
|
20241031,154200,55155430,5310,5310,5310,5310,0
|
|
20241031,154100,55155430,5310,5310,5310,5310,0
|
|
20241031,154000,55155430,5310,5310,5310,5310,0
|
|
20241031,153900,55155430,5310,5310,5310,5310,0
|
|
20241031,153800,55155430,5310,5310,5310,5310,0
|
|
20241031,153700,55155430,5310,5310,5310,5310,0
|
|
20241031,153600,55155430,5310,5310,5310,5310,0
|
|
20241031,153500,55155430,5310,5310,5310,5310,0
|
|
20241031,153400,55155430,5310,5310,5310,5310,0
|
|
20241031,153300,55155430,5310,5310,5310,5310,0
|
|
20241031,153200,55155430,5310,5310,5310,5310,0
|
|
20241031,153100,55155430,5310,5310,5310,5310,0
|
|
20241031,153000,55155430,5310,5310,5310,5310,108
|
|
20241031,152900,54581950,5320,5320,5320,5320,0
|
|
20241031,152800,54581950,5320,5320,5320,5320,0
|
|
20241031,152700,54581950,5320,5320,5320,5320,0
|
|
20241031,152600,54581950,5320,5320,5320,5320,0
|
|
20241031,152500,54581950,5320,5320,5320,5320,0
|
|
20241031,152400,54581950,5320,5320,5320,5320,0
|
|
20241031,152300,54581950,5320,5320,5320,5320,0
|
|
20241031,152200,54581950,5320,5320,5320,5320,0
|
|
20241031,152100,54581950,5320,5320,5320,5320,0
|
|
20241031,152000,54581950,5320,5320,5320,5320,0
|
|
20241031,151900,54581950,5320,5320,5320,5320,850
|
|
20241031,151800,50059950,5320,5320,5320,5320,0
|
|
20241031,151700,50059950,5320,5320,5320,5320,0
|
|
20241031,151600,50059950,5320,5320,5320,5320,100
|
|
20241031,151500,49527950,5320,5320,5320,5320,0
|
|
20241031,151400,49527950,5320,5320,5320,5320,0
|
|
20241031,151300,49527950,5320,5320,5320,5320,216
|
|
20241031,151200,48378830,5310,5310,5310,5310,3
|
|
20241031,151100,48362900,5310,5310,5310,5310,24
|
|
20241031,151000,48235460,5320,5320,5320,5320,0
|
|
20241031,150900,48235460,5320,5320,5320,5320,19
|
|
20241031,150800,48134380,5310,5310,5310,5310,0
|
|
20241031,150700,48134380,5310,5310,5310,5310,10
|
|
20241031,150600,48081280,5290,5290,5290,5290,0
|
|
20241031,150500,48081280,5290,5290,5290,5290,0
|
|
20241031,150400,48081280,5290,5290,5290,5290,0
|
|
20241031,150300,48081280,5290,5290,5290,5290,0
|
|
20241031,150200,48081280,5290,5290,5290,5290,0
|
|
20241031,150100,48081280,5290,5290,5290,5290,0
|
|
20241031,150000,48081280,5290,5290,5290,5290,0
|
|
20241031,145900,48081280,5290,5290,5290,5290,0
|
|
20241031,145800,48081280,5290,5290,5290,5290,0
|
|
20241031,145700,48081280,5290,5290,5290,5290,0
|
|
20241031,145600,48081280,5290,5290,5290,5290,0
|
|
20241031,145500,48081280,5290,5290,5290,5290,0
|
|
20241031,145400,48081280,5290,5290,5290,5290,0
|
|
20241031,145300,48081280,5290,5290,5290,5290,0
|
|
20241031,145200,48081280,5290,5290,5290,5290,0
|
|
20241031,145100,48081280,5290,5290,5290,5290,0
|
|
20241031,145000,48081280,5290,5290,5290,5290,0
|
|
20241031,144900,48081280,5290,5290,5290,5290,4
|
|
20241031,144800,48060120,5310,5310,5310,5310,0
|
|
20241031,144700,48060120,5310,5310,5310,5310,32
|
|
20241031,144600,47890200,5300,5300,5300,5300,0
|
|
20241031,144500,47890200,5300,5300,5300,5300,0
|
|
20241031,144400,47890200,5300,5300,5300,5300,0
|
|
20241031,144300,47890200,5300,5300,5300,5300,0
|
|
20241031,144200,47890200,5300,5320,5320,5300,500
|
|
20241031,144100,45236080,5320,5320,5320,5320,0
|
|
20241031,144000,45236080,5320,5320,5320,5320,34
|
|
20241031,143900,45055200,5320,5320,5320,5320,0
|
|
20241031,143800,45055200,5320,5320,5320,5320,0
|
|
20241031,143700,45055200,5320,5320,5320,5320,80
|
|
20241031,143600,44629600,5360,5300,5360,5300,669
|
|
20241031,143500,41066160,5330,5330,5330,5330,0
|
|
20241031,143400,41066160,5330,5330,5330,5330,0
|
|
20241031,143300,41066160,5330,5330,5330,5330,0
|
|
20241031,143200,41066160,5330,5330,5330,5330,0
|
|
20241031,143100,41066160,5330,5330,5330,5330,57
|
|
20241031,143000,40762350,5330,5330,5330,5330,0
|
|
20241031,142900,40762350,5330,5330,5330,5330,0
|
|
20241031,142800,40762350,5330,5330,5330,5330,0
|
|
20241031,142700,40762350,5330,5330,5330,5330,0
|
|
20241031,142600,40762350,5330,5290,5330,5290,342
|
|
20241031,142500,38951220,5290,5290,5290,5290,0
|
|
20241031,142400,38951220,5290,5290,5290,5290,0
|
|
20241031,142300,38951220,5290,5290,5290,5290,52
|
|
20241031,142200,38676140,5300,5300,5300,5300,0
|
|
20241031,142100,38676140,5300,5300,5300,5300,19
|
|
20241031,142000,38575440,5300,5300,5300,5300,0
|
|
20241031,141900,38575440,5300,5300,5300,5300,0
|
|
20241031,141800,38575440,5300,5300,5300,5300,0
|
|
20241031,141700,38575440,5300,5300,5300,5300,0
|
|
20241031,141600,38575440,5300,5300,5300,5300,0
|
|
20241031,141500,38575440,5300,5300,5300,5300,0
|
|
20241031,141400,38575440,5300,5300,5300,5300,0
|
|
20241031,141300,38575440,5300,5300,5300,5300,0
|
|
20241031,141200,38575440,5300,5300,5300,5300,0
|
|
20241031,141100,38575440,5300,5300,5300,5300,0
|
|
20241031,141000,38575440,5300,5300,5300,5300,0
|
|
20241031,140900,38575440,5300,5300,5300,5300,0
|
|
20241031,140800,38575440,5300,5300,5300,5300,0
|
|
20241031,140700,38575440,5300,5300,5300,5300,0
|
|
20241031,140600,38575440,5300,5300,5300,5300,152
|
|
20241031,140500,37769840,5300,5300,5300,5300,0
|
|
20241031,140400,37769840,5300,5300,5300,5300,0
|
|
20241031,140300,37769840,5300,5300,5300,5300,0
|
|
20241031,140200,37769840,5300,5300,5300,5300,1
|
|
20241031,140100,37764540,5300,5300,5300,5300,1
|
|
20241031,140000,37759240,5280,5280,5280,5280,0
|
|
20241031,135900,37759240,5280,5280,5280,5280,0
|
|
20241031,135800,37759240,5280,5280,5280,5280,0
|
|
20241031,135700,37759240,5280,5280,5280,5280,0
|
|
20241031,135600,37759240,5280,5280,5280,5280,0
|
|
20241031,135500,37759240,5280,5280,5280,5280,0
|
|
20241031,135400,37759240,5280,5280,5280,5280,0
|
|
20241031,135300,37759240,5280,5280,5280,5280,0
|
|
20241031,135200,37759240,5280,5280,5280,5280,0
|
|
20241031,135100,37759240,5280,5280,5280,5280,0
|
|
20241031,135000,37759240,5280,5280,5280,5280,0
|
|
20241031,134900,37759240,5280,5280,5280,5280,0
|
|
20241031,134800,37759240,5280,5280,5280,5280,0
|
|
20241031,134700,37759240,5280,5280,5280,5280,0
|
|
20241031,134600,37759240,5280,5280,5280,5280,0
|
|
20241031,134500,37759240,5280,5280,5280,5280,0
|
|
20241031,134400,37759240,5280,5280,5280,5280,0
|
|
20241031,134300,37759240,5280,5280,5280,5280,0
|
|
20241031,134200,37759240,5280,5280,5280,5280,0
|
|
20241031,134100,37759240,5280,5280,5280,5280,0
|
|
20241031,134000,37759240,5280,5280,5280,5280,0
|
|
20241031,133900,37759240,5280,5280,5280,5280,0
|
|
20241031,133800,37759240,5280,5280,5280,5280,0
|
|
20241031,133700,37759240,5280,5280,5280,5280,0
|
|
20241031,133600,37759240,5280,5280,5280,5280,0
|
|
20241031,133500,37759240,5280,5280,5280,5280,1
|
|
20241031,133400,37753960,5280,5280,5280,5280,34
|
|
20241031,133300,37574440,5280,5280,5280,5280,0
|
|
20241031,133200,37574440,5280,5280,5280,5280,32
|
|
20241031,133100,37405480,5280,5280,5280,5280,0
|
|
20241031,133000,37405480,5280,5280,5280,5280,44
|
|
20241031,132900,37173160,5290,5290,5290,5290,0
|
|
20241031,132800,37173160,5290,5290,5290,5290,27
|
|
20241031,132700,37030330,5280,5280,5280,5280,0
|
|
20241031,132600,37030330,5280,5280,5280,5280,0
|
|
20241031,132500,37030330,5280,5300,5300,5250,706
|
|
20241031,132400,33290360,5300,5300,5300,5300,21
|
|
20241031,132300,33179060,5320,5320,5320,5320,0
|
|
20241031,132200,33179060,5320,5320,5320,5320,0
|
|
20241031,132100,33179060,5320,5320,5320,5320,0
|
|
20241031,132000,33179060,5320,5320,5320,5320,5
|
|
20241031,131900,33152460,5320,5320,5320,5320,0
|
|
20241031,131800,33152460,5320,5320,5320,5320,1
|
|
20241031,131700,33147140,5300,5300,5300,5300,0
|
|
20241031,131600,33147140,5300,5300,5300,5300,105
|
|
20241031,131500,32590640,5300,5300,5300,5300,0
|
|
20241031,131400,32590640,5300,5300,5300,5300,189
|
|
20241031,131300,31588940,5300,5300,5300,5300,26
|
|
20241031,131200,31451140,5290,5320,5320,5290,445
|
|
20241031,131100,29091180,5320,5320,5320,5320,0
|
|
20241031,131000,29091180,5320,5320,5320,5320,0
|
|
20241031,130900,29091180,5320,5320,5320,5320,2
|
|
20241031,130800,29080540,5320,5320,5320,5320,4
|
|
20241031,130700,29059260,5320,5320,5320,5320,0
|
|
20241031,130600,29059260,5320,5320,5320,5320,0
|
|
20241031,130500,29059260,5320,5320,5320,5320,0
|
|
20241031,130400,29059260,5320,5320,5320,5320,0
|
|
20241031,130300,29059260,5320,5320,5320,5320,10
|
|
20241031,130200,29006060,5370,5370,5370,5370,0
|
|
20241031,130100,29006060,5370,5300,5370,5300,145
|
|
20241031,130000,28229030,5280,5280,5280,5280,0
|
|
20241031,125900,28229030,5280,5280,5280,5280,0
|
|
20241031,125800,28229030,5280,5280,5280,5280,0
|
|
20241031,125700,28229030,5280,5280,5280,5280,4
|
|
20241031,125600,28207910,5280,5280,5280,5280,0
|
|
20241031,125500,28207910,5280,5280,5280,5280,0
|
|
20241031,125400,28207910,5280,5280,5280,5280,0
|
|
20241031,125300,28207910,5280,5280,5280,5280,0
|
|
20241031,125200,28207910,5280,5280,5280,5280,0
|
|
20241031,125100,28207910,5280,5310,5310,5280,1401
|
|
20241031,125000,20782480,5310,5310,5310,5310,0
|
|
20241031,124900,20782480,5310,5300,5310,5300,26
|
|
20241031,124800,20644660,5280,5280,5280,5280,0
|
|
20241031,124700,20644660,5280,5280,5280,5280,0
|
|
20241031,124600,20644660,5280,5280,5280,5280,0
|
|
20241031,124500,20644660,5280,5280,5280,5280,0
|
|
20241031,124400,20644660,5280,5280,5280,5280,0
|
|
20241031,124300,20644660,5280,5280,5280,5280,0
|
|
20241031,124200,20644660,5280,5280,5280,5280,0
|
|
20241031,124100,20644660,5280,5280,5280,5280,0
|
|
20241031,124000,20644660,5280,5280,5280,5280,0
|
|
20241031,123900,20644660,5280,5280,5280,5280,0
|
|
20241031,123800,20644660,5280,5280,5280,5280,0
|
|
20241031,123700,20644660,5280,5300,5380,5280,69
|
|
20241031,123600,20277030,5280,5280,5280,5280,0
|
|
20241031,123500,20277030,5280,5280,5280,5280,0
|
|
20241031,123400,20277030,5280,5280,5280,5280,0
|
|
20241031,123300,20277030,5280,5280,5280,5280,0
|
|
20241031,123200,20277030,5280,5280,5280,5280,0
|
|
20241031,123100,20277030,5280,5280,5280,5280,0
|
|
20241031,123000,20277030,5280,5280,5280,5280,0
|
|
20241031,122900,20277030,5280,5280,5280,5280,0
|
|
20241031,122800,20277030,5280,5280,5280,5280,0
|
|
20241031,122700,20277030,5280,5280,5280,5280,0
|
|
20241031,122600,20277030,5280,5270,5280,5270,604
|
|
20241031,122500,17090510,5260,5260,5260,5260,0
|
|
20241031,122400,17090510,5260,5260,5260,5260,7
|
|
20241031,122300,17053690,5270,5270,5270,5270,209
|
|
20241031,122200,15952260,5260,5260,5260,5260,278
|
|
20241031,122100,14489980,5260,5260,5260,5260,19
|
|
20241031,122000,14390040,5260,5260,5260,5260,4
|
|
20241031,121900,14369000,5260,5250,5260,5250,51
|
|
20241031,121800,14100870,5250,5250,5250,5250,0
|
|
20241031,121700,14100870,5250,5250,5250,5250,0
|
|
20241031,121600,14100870,5250,5250,5250,5250,0
|
|
20241031,121500,14100870,5250,5250,5250,5250,0
|
|
20241031,121400,14100870,5250,5250,5250,5250,0
|
|
20241031,121300,14100870,5250,5250,5250,5250,0
|
|
20241031,121200,14100870,5250,5250,5250,5250,0
|
|
20241031,121100,14100870,5250,5250,5250,5250,0
|
|
20241031,121000,14100870,5250,5250,5250,5250,4
|
|
20241031,120900,14079870,5230,5230,5230,5230,0
|
|
20241031,120800,14079870,5230,5230,5230,5230,0
|
|
20241031,120700,14079870,5230,5230,5230,5230,0
|
|
20241031,120600,14079870,5230,5230,5230,5230,0
|
|
20241031,120500,14079870,5230,5230,5230,5230,0
|
|
20241031,120400,14079870,5230,5230,5230,5230,0
|
|
20241031,120300,14079870,5230,5230,5230,5230,0
|
|
20241031,120200,14079870,5230,5230,5230,5230,0
|
|
20241031,120100,14079870,5230,5230,5230,5230,0
|
|
20241031,120000,14079870,5230,5230,5230,5230,0
|
|
20241031,115900,14079870,5230,5230,5230,5230,0
|
|
20241031,115800,14079870,5230,5230,5230,5230,0
|
|
20241031,115700,14079870,5230,5230,5230,5230,0
|
|
20241031,115600,14079870,5230,5230,5230,5230,0
|
|
20241031,115500,14079870,5230,5230,5230,5230,0
|
|
20241031,115400,14079870,5230,5230,5230,5230,0
|
|
20241031,115300,14079870,5230,5230,5230,5230,0
|
|
20241031,115200,14079870,5230,5230,5230,5230,0
|
|
20241031,115100,14079870,5230,5230,5230,5230,0
|
|
20241031,115000,14079870,5230,5230,5230,5230,0
|
|
20241031,114900,14079870,5230,5230,5230,5230,0
|
|
20241031,114800,14079870,5230,5230,5230,5230,0
|
|
20241031,114700,14079870,5230,5230,5230,5230,0
|
|
20241031,114600,14079870,5230,5230,5230,5230,0
|
|
20241031,114500,14079870,5230,5230,5230,5230,0
|
|
20241031,114400,14079870,5230,5230,5230,5230,0
|
|
20241031,114300,14079870,5230,5230,5230,5230,0
|
|
20241031,114200,14079870,5230,5230,5230,5230,0
|
|
20241031,114100,14079870,5230,5230,5230,5230,0
|
|
20241031,114000,14079870,5230,5230,5230,5230,0
|
|
20241031,113900,14079870,5230,5230,5230,5230,0
|
|
20241031,113800,14079870,5230,5230,5230,5230,0
|
|
20241031,113700,14079870,5230,5230,5230,5230,0
|
|
20241031,113600,14079870,5230,5230,5230,5230,0
|
|
20241031,113500,14079870,5230,5250,5250,5230,191
|
|
20241031,113400,13079920,5260,5260,5260,5260,143
|
|
20241031,113300,12327740,5250,5250,5250,5250,0
|
|
20241031,113200,12327740,5250,5250,5250,5250,10
|
|
20241031,113100,12275240,5240,5240,5240,5240,0
|
|
20241031,113000,12275240,5240,5240,5240,5240,0
|
|
20241031,112900,12275240,5240,5240,5240,5240,0
|
|
20241031,112800,12275240,5240,5240,5240,5240,0
|
|
20241031,112700,12275240,5240,5240,5240,5240,7
|
|
20241031,112600,12238560,5260,5260,5260,5260,0
|
|
20241031,112500,12238560,5260,5260,5260,5260,0
|
|
20241031,112400,12238560,5260,5250,5260,5250,39
|
|
20241031,112300,12033430,5230,5230,5230,5230,4
|
|
20241031,112200,12012510,5260,5250,5260,5250,19
|
|
20241031,112100,11912580,5230,5230,5230,5230,0
|
|
20241031,112000,11912580,5230,5230,5230,5230,0
|
|
20241031,111900,11912580,5230,5230,5230,5230,0
|
|
20241031,111800,11912580,5230,5230,5230,5230,0
|
|
20241031,111700,11912580,5230,5230,5230,5230,0
|
|
20241031,111600,11912580,5230,5230,5230,5230,0
|
|
20241031,111500,11912580,5230,5230,5230,5230,0
|
|
20241031,111400,11912580,5230,5230,5230,5230,0
|
|
20241031,111300,11912580,5230,5230,5230,5230,0
|
|
20241031,111200,11912580,5230,5230,5230,5230,0
|
|
20241031,111100,11912580,5230,5230,5230,5230,0
|
|
20241031,111000,11912580,5230,5230,5230,5230,0
|
|
20241031,110900,11912580,5230,5230,5230,5230,0
|
|
20241031,110800,11912580,5230,5230,5230,5230,0
|
|
20241031,110700,11912580,5230,5230,5230,5230,0
|
|
20241031,110600,11912580,5230,5230,5230,5230,0
|
|
20241031,110500,11912580,5230,5230,5230,5230,0
|
|
20241031,110400,11912580,5230,5230,5230,5230,0
|
|
20241031,110300,11912580,5230,5230,5230,5230,0
|
|
20241031,110200,11912580,5230,5230,5230,5230,0
|
|
20241031,110100,11912580,5230,5230,5230,5230,0
|
|
20241031,110000,11912580,5230,5230,5230,5230,0
|
|
20241031,105900,11912580,5230,5230,5230,5230,0
|
|
20241031,105800,11912580,5230,5230,5230,5230,0
|
|
20241031,105700,11912580,5230,5230,5230,5230,0
|
|
20241031,105600,11912580,5230,5230,5230,5230,0
|
|
20241031,105500,11912580,5230,5230,5230,5230,0
|
|
20241031,105400,11912580,5230,5230,5230,5230,0
|
|
20241031,105300,11912580,5230,5230,5230,5230,0
|
|
20241031,105200,11912580,5230,5230,5230,5230,0
|
|
20241031,105100,11912580,5230,5230,5230,5230,0
|
|
20241031,105000,11912580,5230,5230,5230,5230,0
|
|
20241031,104900,11912580,5230,5230,5230,5230,0
|
|
20241031,104800,11912580,5230,5230,5230,5230,0
|
|
20241031,104700,11912580,5230,5230,5230,5230,0
|
|
20241031,104600,11912580,5230,5230,5230,5230,10
|
|
20241031,104500,11860280,5210,5210,5210,5210,0
|
|
20241031,104400,11860280,5210,5210,5210,5210,0
|
|
20241031,104300,11860280,5210,5210,5210,5210,7
|
|
20241031,104200,11823810,5200,5200,5200,5200,0
|
|
20241031,104100,11823810,5200,5210,5210,5200,55
|
|
20241031,104000,11537420,5250,5260,5270,5250,244
|
|
20241031,103900,10253810,5260,5260,5260,5260,0
|
|
20241031,103800,10253810,5260,5260,5280,5260,31
|
|
20241031,103700,10090500,5260,5230,5260,5230,245
|
|
20241031,103600,8801830,5260,5230,5260,5230,20
|
|
20241031,103500,8696660,5260,5230,5260,5230,107
|
|
20241031,103400,8134500,5210,5210,5210,5210,56
|
|
20241031,103300,7842740,5230,5230,5230,5230,0
|
|
20241031,103200,7842740,5230,5230,5230,5230,0
|
|
20241031,103100,7842740,5230,5230,5230,5230,0
|
|
20241031,103000,7842740,5230,5230,5230,5230,0
|
|
20241031,102900,7842740,5230,5230,5230,5230,0
|
|
20241031,102800,7842740,5230,5230,5230,5230,0
|
|
20241031,102700,7842740,5230,5230,5230,5230,0
|
|
20241031,102600,7842740,5230,5230,5230,5230,0
|
|
20241031,102500,7842740,5230,5230,5230,5230,0
|
|
20241031,102400,7842740,5230,5230,5230,5230,0
|
|
20241031,102300,7842740,5230,5230,5230,5230,0
|
|
20241031,102200,7842740,5230,5230,5230,5230,0
|
|
20241031,102100,7842740,5230,5230,5230,5230,0
|
|
20241031,102000,7842740,5230,5230,5230,5230,0
|
|
20241031,101900,7842740,5230,5230,5230,5230,0
|
|
20241031,101800,7842740,5230,5230,5230,5230,0
|
|
20241031,101700,7842740,5230,5230,5230,5230,0
|
|
20241031,101600,7842740,5230,5230,5230,5230,10
|
|
20241031,101500,7790440,5230,5230,5230,5230,0
|
|
20241031,101400,7790440,5230,5230,5230,5230,0
|
|
20241031,101300,7790440,5230,5230,5230,5230,9
|
|
20241031,101200,7743370,5230,5230,5230,5230,0
|
|
20241031,101100,7743370,5230,5230,5230,5230,2
|
|
20241031,101000,7732910,5230,5230,5230,5230,0
|
|
20241031,100900,7732910,5230,5230,5230,5230,0
|
|
20241031,100800,7732910,5230,5230,5230,5230,0
|
|
20241031,100700,7732910,5230,5230,5230,5230,0
|
|
20241031,100600,7732910,5230,5230,5230,5230,0
|
|
20241031,100500,7732910,5230,5230,5230,5230,0
|
|
20241031,100400,7732910,5230,5230,5230,5230,0
|
|
20241031,100300,7732910,5230,5230,5230,5230,0
|
|
20241031,100200,7732910,5230,5230,5230,5230,0
|
|
20241031,100100,7732910,5230,5230,5230,5230,0
|
|
20241031,100000,7732910,5230,5230,5230,5230,0
|
|
20241031,095900,7732910,5230,5230,5230,5230,0
|
|
20241031,095800,7732910,5230,5230,5230,5230,0
|
|
20241031,095700,7732910,5230,5230,5230,5230,0
|
|
20241031,095600,7732910,5230,5230,5230,5230,0
|
|
20241031,095500,7732910,5230,5230,5230,5230,0
|
|
20241031,095400,7732910,5230,5230,5230,5230,0
|
|
20241031,095300,7732910,5230,5230,5230,5230,4
|
|
20241031,095200,7711990,5230,5180,5230,5180,134
|
|
20241031,095100,7014600,5200,5160,5200,5160,9
|
|
20241031,095000,6967880,5190,5160,5190,5160,68
|
|
20241031,094900,6614990,5140,5140,5140,5140,151
|
|
20241031,094800,5838850,5140,5140,5140,5140,1
|
|
20241031,094700,5833710,5140,5140,5140,5140,0
|
|
20241031,094600,5833710,5140,5140,5140,5140,0
|
|
20241031,094500,5833710,5140,5140,5140,5140,0
|
|
20241031,094400,5833710,5140,5140,5140,5140,2
|
|
20241031,094300,5823430,5130,5130,5130,5130,100
|
|
20241031,094200,5310430,5140,5140,5140,5140,1
|
|
20241031,094100,5305290,5140,5140,5140,5140,1
|
|
20241031,094000,5300150,5140,5140,5140,5140,0
|
|
20241031,093900,5300150,5140,5140,5140,5140,0
|
|
20241031,093800,5300150,5140,5140,5140,5140,0
|
|
20241031,093700,5300150,5140,5140,5140,5140,0
|
|
20241031,093600,5300150,5140,5140,5140,5140,0
|
|
20241031,093500,5300150,5140,5140,5140,5140,0
|
|
20241031,093400,5300150,5140,5140,5140,5140,0
|
|
20241031,093300,5300150,5140,5140,5140,5140,126
|
|
20241031,093200,4652510,5150,5150,5150,5150,0
|
|
20241031,093100,4652510,5150,5150,5150,5150,0
|
|
20241031,093000,4652510,5150,5150,5150,5150,0
|
|
20241031,092900,4652510,5150,5150,5150,5150,218
|
|
20241031,092800,3529810,5150,5150,5150,5150,0
|
|
20241031,092700,3529810,5150,5150,5150,5150,0
|
|
20241031,092600,3529810,5150,5150,5150,5150,0
|
|
20241031,092500,3529810,5150,5150,5150,5150,0
|
|
20241031,092400,3529810,5150,5150,5150,5150,0
|
|
20241031,092300,3529810,5150,5150,5150,5150,0
|
|
20241031,092200,3529810,5150,5150,5150,5150,0
|
|
20241031,092100,3529810,5150,5150,5150,5150,0
|
|
20241031,092000,3529810,5150,5150,5150,5150,0
|
|
20241031,091900,3529810,5150,5150,5150,5150,0
|
|
20241031,091800,3529810,5150,5170,5170,5150,156
|
|
20241031,091700,2725930,5190,5190,5190,5190,52
|
|
20241031,091600,2456050,5190,5190,5190,5190,0
|
|
20241031,091500,2456050,5190,5190,5190,5190,0
|
|
20241031,091400,2456050,5190,5190,5190,5190,1
|
|
20241031,091300,2450860,5200,5200,5200,5200,0
|
|
20241031,091200,2450860,5200,5200,5200,5200,0
|
|
20241031,091100,2450860,5200,5200,5200,5200,0
|
|
20241031,091000,2450860,5200,5200,5200,5200,0
|
|
20241031,090900,2450860,5200,5200,5200,5200,0
|
|
20241031,090800,2450860,5200,5200,5200,5200,0
|
|
20241031,090700,2450860,5200,5200,5200,5200,0
|
|
20241031,090600,2450860,5200,5200,5200,5200,102
|
|
20241031,090500,1920460,5200,5210,5210,5200,123
|
|
20241031,090400,1279650,5210,5210,5210,5210,1
|
|
20241031,090300,1274440,5210,5210,5210,5210,42
|
|
20241031,090200,1055620,5210,5210,5210,5210,1
|
|
20241031,090100,1050410,5210,5210,5210,5210,1
|
|
20241031,090000,1045200,5200,5200,5200,5200,201
|