622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,191900,61260040,6700,6700,6700,6700,54
|
|
20241031,191800,61260040,6700,6700,6700,6700,0
|
|
20241031,191700,61260040,6700,6700,6700,6700,0
|
|
20241031,191600,61260040,6700,6700,6700,6700,0
|
|
20241031,191500,61260040,6700,6700,6700,6700,0
|
|
20241031,191400,61260040,6700,6700,6700,6700,0
|
|
20241031,191300,61260040,6700,6700,6700,6700,0
|
|
20241031,191200,61260040,6700,6700,6700,6700,0
|
|
20241031,191100,61260040,6700,6700,6700,6700,0
|
|
20241031,191000,61260040,6700,6700,6700,6700,0
|
|
20241031,190900,61260040,6700,6700,6700,6700,0
|
|
20241031,190800,61260040,6700,6700,6700,6700,0
|
|
20241031,190700,61260040,6700,6700,6700,6700,0
|
|
20241031,190600,61260040,6700,6700,6700,6700,0
|
|
20241031,190500,61260040,6700,6700,6700,6700,0
|
|
20241031,190400,61260040,6700,6700,6700,6700,0
|
|
20241031,190300,61260040,6700,6700,6700,6700,0
|
|
20241031,190200,61260040,6700,6700,6700,6700,0
|
|
20241031,190100,61260040,6700,6700,6700,6700,0
|
|
20241031,190000,61260040,6700,6700,6700,6700,0
|
|
20241031,185900,61260040,6700,6700,6700,6700,0
|
|
20241031,185800,61260040,6700,6700,6700,6700,0
|
|
20241031,185700,61260040,6700,6700,6700,6700,0
|
|
20241031,185600,61260040,6700,6700,6700,6700,0
|
|
20241031,185500,61260040,6700,6700,6700,6700,0
|
|
20241031,185400,61260040,6700,6700,6700,6700,0
|
|
20241031,185300,61260040,6700,6700,6700,6700,0
|
|
20241031,185200,61260040,6700,6700,6700,6700,0
|
|
20241031,185100,61260040,6700,6700,6700,6700,0
|
|
20241031,185000,61260040,6700,6700,6700,6700,0
|
|
20241031,184900,61260040,6700,6700,6700,6700,54
|
|
20241031,184800,61260040,6700,6700,6700,6700,0
|
|
20241031,184700,61260040,6700,6700,6700,6700,0
|
|
20241031,184600,61260040,6700,6700,6700,6700,0
|
|
20241031,184500,61260040,6700,6700,6700,6700,0
|
|
20241031,184400,61260040,6700,6700,6700,6700,0
|
|
20241031,184300,61260040,6700,6700,6700,6700,0
|
|
20241031,184200,61260040,6700,6700,6700,6700,0
|
|
20241031,184100,61260040,6700,6700,6700,6700,0
|
|
20241031,184000,61260040,6700,6700,6700,6700,0
|
|
20241031,183900,61260040,6700,6700,6700,6700,0
|
|
20241031,183800,61260040,6700,6700,6700,6700,0
|
|
20241031,183700,61260040,6700,6700,6700,6700,0
|
|
20241031,183600,61260040,6700,6700,6700,6700,0
|
|
20241031,183500,61260040,6700,6700,6700,6700,0
|
|
20241031,183400,61260040,6700,6700,6700,6700,0
|
|
20241031,183300,61260040,6700,6700,6700,6700,0
|
|
20241031,183200,61260040,6700,6700,6700,6700,0
|
|
20241031,183100,61260040,6700,6700,6700,6700,0
|
|
20241031,183000,61260040,6700,6700,6700,6700,0
|
|
20241031,182900,61260040,6700,6700,6700,6700,0
|
|
20241031,182800,61260040,6700,6700,6700,6700,0
|
|
20241031,182700,61260040,6700,6700,6700,6700,0
|
|
20241031,182600,61260040,6700,6700,6700,6700,0
|
|
20241031,182500,61260040,6700,6700,6700,6700,0
|
|
20241031,182400,61260040,6700,6700,6700,6700,0
|
|
20241031,182300,61260040,6700,6700,6700,6700,0
|
|
20241031,182200,61260040,6700,6700,6700,6700,0
|
|
20241031,182100,61260040,6700,6700,6700,6700,0
|
|
20241031,182000,61260040,6700,6700,6700,6700,0
|
|
20241031,181900,61260040,6700,6700,6700,6700,54
|
|
20241031,181800,61260040,6700,6700,6700,6700,0
|
|
20241031,181700,61260040,6700,6700,6700,6700,0
|
|
20241031,181600,61260040,6700,6700,6700,6700,0
|
|
20241031,181500,61260040,6700,6700,6700,6700,0
|
|
20241031,181400,61260040,6700,6700,6700,6700,0
|
|
20241031,181300,61260040,6700,6700,6700,6700,0
|
|
20241031,181200,61260040,6700,6700,6700,6700,0
|
|
20241031,181100,61260040,6700,6700,6700,6700,0
|
|
20241031,181000,61260040,6700,6700,6700,6700,0
|
|
20241031,180900,61260040,6700,6700,6700,6700,0
|
|
20241031,180800,61260040,6700,6700,6700,6700,0
|
|
20241031,180700,61260040,6700,6700,6700,6700,0
|
|
20241031,180600,61260040,6700,6700,6700,6700,0
|
|
20241031,180500,61260040,6700,6700,6700,6700,0
|
|
20241031,180400,61260040,6700,6700,6700,6700,0
|
|
20241031,180300,61260040,6700,6700,6700,6700,0
|
|
20241031,180200,61260040,6700,6700,6700,6700,0
|
|
20241031,180100,61260040,6700,6700,6700,6700,0
|
|
20241031,180000,61260040,6700,6700,6700,6700,0
|
|
20241031,175900,61260040,6700,6700,6700,6700,0
|
|
20241031,175800,61260040,6700,6700,6700,6700,0
|
|
20241031,175700,61260040,6700,6700,6700,6700,0
|
|
20241031,175600,61260040,6700,6700,6700,6700,0
|
|
20241031,175500,61260040,6700,6700,6700,6700,0
|
|
20241031,175400,61260040,6700,6700,6700,6700,0
|
|
20241031,175300,61260040,6700,6700,6700,6700,0
|
|
20241031,175200,61260040,6700,6700,6700,6700,0
|
|
20241031,175100,61260040,6700,6700,6700,6700,0
|
|
20241031,175000,61260040,6700,6700,6700,6700,0
|
|
20241031,174900,61260040,6700,6700,6700,6700,54
|
|
20241031,174800,61260040,6700,6700,6700,6700,0
|
|
20241031,174700,61260040,6700,6700,6700,6700,0
|
|
20241031,174600,61260040,6700,6700,6700,6700,0
|
|
20241031,174500,61260040,6700,6700,6700,6700,0
|
|
20241031,174400,61260040,6700,6700,6700,6700,0
|
|
20241031,174300,61260040,6700,6700,6700,6700,0
|
|
20241031,174200,61260040,6700,6700,6700,6700,0
|
|
20241031,174100,61260040,6700,6700,6700,6700,0
|
|
20241031,174000,61260040,6700,6700,6700,6700,0
|
|
20241031,173900,61260040,6700,6700,6700,6700,0
|
|
20241031,173800,61260040,6700,6700,6700,6700,0
|
|
20241031,173700,61260040,6700,6700,6700,6700,0
|
|
20241031,173600,61260040,6700,6700,6700,6700,0
|
|
20241031,173500,61260040,6700,6700,6700,6700,0
|
|
20241031,173400,61260040,6700,6700,6700,6700,0
|
|
20241031,173300,61260040,6700,6700,6700,6700,0
|
|
20241031,173200,61260040,6700,6700,6700,6700,0
|
|
20241031,173100,61260040,6700,6700,6700,6700,0
|
|
20241031,173000,61260040,6700,6700,6700,6700,0
|
|
20241031,172900,61260040,6700,6700,6700,6700,0
|
|
20241031,172800,61260040,6700,6700,6700,6700,0
|
|
20241031,172700,61260040,6700,6700,6700,6700,0
|
|
20241031,172600,61260040,6700,6700,6700,6700,0
|
|
20241031,172500,61260040,6700,6700,6700,6700,0
|
|
20241031,172400,61260040,6700,6700,6700,6700,0
|
|
20241031,172300,61260040,6700,6700,6700,6700,0
|
|
20241031,172200,61260040,6700,6700,6700,6700,0
|
|
20241031,172100,61260040,6700,6700,6700,6700,0
|
|
20241031,172000,61260040,6700,6700,6700,6700,0
|
|
20241031,171900,61260040,6700,6700,6700,6700,54
|
|
20241031,171800,61260040,6700,6700,6700,6700,0
|
|
20241031,171700,61260040,6700,6700,6700,6700,0
|
|
20241031,171600,61260040,6700,6700,6700,6700,0
|
|
20241031,171500,61260040,6700,6700,6700,6700,0
|
|
20241031,171400,61260040,6700,6700,6700,6700,0
|
|
20241031,171300,61260040,6700,6700,6700,6700,0
|
|
20241031,171200,61260040,6700,6700,6700,6700,0
|
|
20241031,171100,61260040,6700,6700,6700,6700,0
|
|
20241031,171000,61260040,6700,6700,6700,6700,0
|
|
20241031,170900,61260040,6700,6700,6700,6700,0
|
|
20241031,170800,61260040,6700,6700,6700,6700,0
|
|
20241031,170700,61260040,6700,6700,6700,6700,0
|
|
20241031,170600,61260040,6700,6700,6700,6700,0
|
|
20241031,170500,61260040,6700,6700,6700,6700,0
|
|
20241031,170400,61260040,6700,6700,6700,6700,0
|
|
20241031,170300,61260040,6700,6700,6700,6700,0
|
|
20241031,170200,61260040,6700,6700,6700,6700,0
|
|
20241031,170100,61260040,6700,6700,6700,6700,0
|
|
20241031,170000,61260040,6700,6700,6700,6700,0
|
|
20241031,165900,61260040,6700,6700,6700,6700,0
|
|
20241031,165800,61260040,6700,6700,6700,6700,0
|
|
20241031,165700,61260040,6700,6700,6700,6700,0
|
|
20241031,165600,61260040,6700,6700,6700,6700,0
|
|
20241031,165500,61260040,6700,6700,6700,6700,0
|
|
20241031,165400,61260040,6700,6700,6700,6700,0
|
|
20241031,165300,61260040,6700,6700,6700,6700,0
|
|
20241031,165200,61260040,6700,6700,6700,6700,0
|
|
20241031,165100,61260040,6700,6700,6700,6700,0
|
|
20241031,165000,61260040,6700,6700,6700,6700,0
|
|
20241031,164900,61260040,6700,6700,6700,6700,54
|
|
20241031,164800,61260040,6700,6700,6700,6700,0
|
|
20241031,164700,61260040,6700,6700,6700,6700,0
|
|
20241031,164600,61260040,6700,6700,6700,6700,0
|
|
20241031,164500,61260040,6700,6700,6700,6700,0
|
|
20241031,164400,61260040,6700,6700,6700,6700,0
|
|
20241031,164300,61260040,6700,6700,6700,6700,0
|
|
20241031,164200,61260040,6700,6700,6700,6700,0
|
|
20241031,164100,61260040,6700,6700,6700,6700,0
|
|
20241031,164000,61260040,6700,6700,6700,6700,0
|
|
20241031,163900,61260040,6700,6700,6700,6700,0
|
|
20241031,163800,61260040,6700,6700,6700,6700,0
|
|
20241031,163700,61260040,6700,6700,6700,6700,0
|
|
20241031,163600,61260040,6700,6700,6700,6700,0
|
|
20241031,163500,61260040,6700,6700,6700,6700,0
|
|
20241031,163400,61260040,6700,6700,6700,6700,0
|
|
20241031,163300,61260040,6700,6700,6700,6700,0
|
|
20241031,163200,61260040,6700,6700,6700,6700,0
|
|
20241031,163100,61260040,6700,6700,6700,6700,0
|
|
20241031,163000,61260040,6700,6700,6700,6700,0
|
|
20241031,162900,61260040,6700,6700,6700,6700,0
|
|
20241031,162800,61260040,6700,6700,6700,6700,0
|
|
20241031,162700,61260040,6700,6700,6700,6700,0
|
|
20241031,162600,61260040,6700,6700,6700,6700,0
|
|
20241031,162500,61260040,6700,6700,6700,6700,0
|
|
20241031,162400,61260040,6700,6700,6700,6700,0
|
|
20241031,162300,61260040,6700,6700,6700,6700,0
|
|
20241031,162200,61260040,6700,6700,6700,6700,0
|
|
20241031,162100,61260040,6700,6700,6700,6700,0
|
|
20241031,162000,61260040,6700,6700,6700,6700,0
|
|
20241031,161900,61260040,6700,6700,6700,6700,54
|
|
20241031,161800,61260040,6700,6700,6700,6700,0
|
|
20241031,161700,61260040,6700,6700,6700,6700,0
|
|
20241031,161600,61260040,6700,6700,6700,6700,0
|
|
20241031,161500,61260040,6700,6700,6700,6700,0
|
|
20241031,161400,61260040,6700,6700,6700,6700,0
|
|
20241031,161300,61260040,6700,6700,6700,6700,0
|
|
20241031,161200,61260040,6700,6700,6700,6700,0
|
|
20241031,161100,61260040,6700,6700,6700,6700,0
|
|
20241031,161000,61260040,6700,6700,6700,6700,0
|
|
20241031,160900,61260040,6700,6700,6700,6700,0
|
|
20241031,160800,61260040,6700,6700,6700,6700,0
|
|
20241031,160700,61260040,6700,6700,6700,6700,0
|
|
20241031,160600,61260040,6700,6700,6700,6700,0
|
|
20241031,160500,61260040,6700,6700,6700,6700,0
|
|
20241031,160400,61260040,6700,6700,6700,6700,0
|
|
20241031,160300,61260040,6700,6700,6700,6700,0
|
|
20241031,160200,61260040,6700,6700,6700,6700,0
|
|
20241031,160100,61260040,6700,6700,6700,6700,0
|
|
20241031,160000,61260040,6700,6700,6700,6700,0
|
|
20241031,155900,61260040,6700,6700,6700,6700,0
|
|
20241031,155800,61260040,6700,6700,6700,6700,0
|
|
20241031,155700,61260040,6700,6700,6700,6700,0
|
|
20241031,155600,61260040,6700,6700,6700,6700,0
|
|
20241031,155500,61260040,6700,6700,6700,6700,0
|
|
20241031,155400,61260040,6700,6700,6700,6700,0
|
|
20241031,155300,61260040,6700,6700,6700,6700,0
|
|
20241031,155200,61260040,6700,6700,6700,6700,0
|
|
20241031,155100,61260040,6700,6700,6700,6700,0
|
|
20241031,155000,61260040,6700,6700,6700,6700,0
|
|
20241031,154900,61260040,6700,6700,6700,6700,54
|
|
20241031,154800,61260040,6700,6700,6700,6700,0
|
|
20241031,154700,61260040,6700,6700,6700,6700,0
|
|
20241031,154600,61260040,6700,6700,6700,6700,0
|
|
20241031,154500,61260040,6700,6700,6700,6700,0
|
|
20241031,154400,61260040,6700,6700,6700,6700,0
|
|
20241031,154300,61260040,6700,6700,6700,6700,0
|
|
20241031,154200,61260040,6700,6700,6700,6700,0
|
|
20241031,154100,61260040,6700,6700,6700,6700,0
|
|
20241031,154000,61260040,6700,6700,6700,6700,0
|
|
20241031,153900,61260040,6700,6700,6700,6700,0
|
|
20241031,153800,61260040,6700,6700,6700,6700,0
|
|
20241031,153700,61260040,6700,6700,6700,6700,0
|
|
20241031,153600,61260040,6700,6700,6700,6700,0
|
|
20241031,153500,61260040,6700,6700,6700,6700,0
|
|
20241031,153400,61260040,6700,6700,6700,6700,0
|
|
20241031,153300,61260040,6700,6700,6700,6700,0
|
|
20241031,153200,61260040,6700,6700,6700,6700,0
|
|
20241031,153100,61260040,6700,6700,6700,6700,0
|
|
20241031,153000,61260040,6700,6700,6700,6700,54
|
|
20241031,152900,60898240,6700,6700,6700,6700,0
|
|
20241031,152800,60898240,6700,6700,6700,6700,0
|
|
20241031,152700,60898240,6700,6700,6700,6700,0
|
|
20241031,152600,60898240,6700,6700,6700,6700,0
|
|
20241031,152500,60898240,6700,6700,6700,6700,0
|
|
20241031,152400,60898240,6700,6700,6700,6700,0
|
|
20241031,152300,60898240,6700,6700,6700,6700,0
|
|
20241031,152200,60898240,6700,6700,6700,6700,0
|
|
20241031,152100,60898240,6700,6700,6700,6700,0
|
|
20241031,152000,60898240,6700,6700,6700,6700,0
|
|
20241031,151900,60898240,6700,6700,6710,6700,20
|
|
20241031,151800,60764230,6700,6700,6700,6700,19
|
|
20241031,151700,60636930,6720,6720,6720,6720,0
|
|
20241031,151600,60636930,6720,6720,6720,6720,0
|
|
20241031,151500,60636930,6720,6720,6720,6720,3
|
|
20241031,151400,60616770,6700,6700,6700,6700,24
|
|
20241031,151300,60455970,6710,6700,6710,6700,312
|
|
20241031,151200,58365270,6700,6700,6700,6700,9
|
|
20241031,151100,58304970,6710,6710,6710,6710,5
|
|
20241031,151000,58271420,6710,6710,6710,6710,1
|
|
20241031,150900,58264710,6710,6710,6710,6710,110
|
|
20241031,150800,57526610,6710,6710,6710,6710,316
|
|
20241031,150700,55406250,6730,6730,6730,6730,0
|
|
20241031,150600,55406250,6730,6730,6730,6730,0
|
|
20241031,150500,55406250,6730,6720,6730,6720,120
|
|
20241031,150400,54599080,6710,6710,6710,6710,0
|
|
20241031,150300,54599080,6710,6710,6710,6710,0
|
|
20241031,150200,54599080,6710,6710,6710,6710,0
|
|
20241031,150100,54599080,6710,6710,6710,6710,0
|
|
20241031,150000,54599080,6710,6710,6710,6710,0
|
|
20241031,145900,54599080,6710,6710,6710,6710,0
|
|
20241031,145800,54599080,6710,6710,6710,6710,20
|
|
20241031,145700,54464880,6720,6720,6720,6720,0
|
|
20241031,145600,54464880,6720,6720,6720,6720,2
|
|
20241031,145500,54451440,6720,6720,6720,6720,0
|
|
20241031,145400,54451440,6720,6720,6720,6720,0
|
|
20241031,145300,54451440,6720,6720,6720,6720,0
|
|
20241031,145200,54451440,6720,6720,6720,6720,10
|
|
20241031,145100,54384240,6720,6720,6720,6720,0
|
|
20241031,145000,54384240,6720,6720,6720,6720,0
|
|
20241031,144900,54384240,6720,6720,6720,6720,0
|
|
20241031,144800,54384240,6720,6720,6720,6720,0
|
|
20241031,144700,54384240,6720,6720,6720,6720,0
|
|
20241031,144600,54384240,6720,6720,6720,6720,0
|
|
20241031,144500,54384240,6720,6720,6720,6720,0
|
|
20241031,144400,54384240,6720,6720,6720,6720,0
|
|
20241031,144300,54384240,6720,6720,6720,6720,0
|
|
20241031,144200,54384240,6720,6720,6720,6720,0
|
|
20241031,144100,54384240,6720,6720,6720,6720,0
|
|
20241031,144000,54384240,6720,6720,6720,6720,0
|
|
20241031,143900,54384240,6720,6720,6720,6720,0
|
|
20241031,143800,54384240,6720,6720,6720,6720,0
|
|
20241031,143700,54384240,6720,6720,6720,6720,16
|
|
20241031,143600,54276720,6720,6720,6720,6720,0
|
|
20241031,143500,54276720,6720,6720,6720,6720,0
|
|
20241031,143400,54276720,6720,6720,6720,6720,33
|
|
20241031,143300,54054960,6720,6720,6720,6720,1467
|
|
20241031,143200,44196720,6710,6710,6710,6710,0
|
|
20241031,143100,44196720,6710,6710,6710,6710,87
|
|
20241031,143000,43612950,6710,6710,6710,6710,150
|
|
20241031,142900,42606450,6710,6710,6710,6710,50
|
|
20241031,142800,42270950,6710,6710,6710,6710,0
|
|
20241031,142700,42270950,6710,6710,6710,6710,0
|
|
20241031,142600,42270950,6710,6710,6710,6710,0
|
|
20241031,142500,42270950,6710,6710,6710,6710,0
|
|
20241031,142400,42270950,6710,6710,6710,6710,0
|
|
20241031,142300,42270950,6710,6710,6710,6710,349
|
|
20241031,142200,39929160,6720,6710,6720,6710,33
|
|
20241031,142100,39707700,6710,6710,6710,6710,0
|
|
20241031,142000,39707700,6710,6710,6710,6710,39
|
|
20241031,141900,39446010,6710,6710,6710,6710,0
|
|
20241031,141800,39446010,6710,6710,6710,6710,0
|
|
20241031,141700,39446010,6710,6710,6710,6710,0
|
|
20241031,141600,39446010,6710,6710,6710,6710,0
|
|
20241031,141500,39446010,6710,6710,6710,6710,0
|
|
20241031,141400,39446010,6710,6710,6710,6710,0
|
|
20241031,141300,39446010,6710,6710,6710,6710,0
|
|
20241031,141200,39446010,6710,6710,6710,6710,0
|
|
20241031,141100,39446010,6710,6710,6710,6710,0
|
|
20241031,141000,39446010,6710,6710,6710,6710,3
|
|
20241031,140900,39425880,6710,6710,6710,6710,0
|
|
20241031,140800,39425880,6710,6710,6710,6710,7
|
|
20241031,140700,39378910,6710,6710,6710,6710,0
|
|
20241031,140600,39378910,6710,6710,6710,6710,0
|
|
20241031,140500,39378910,6710,6710,6710,6710,0
|
|
20241031,140400,39378910,6710,6710,6710,6710,0
|
|
20241031,140300,39378910,6710,6710,6710,6710,4
|
|
20241031,140200,39352070,6720,6720,6720,6720,0
|
|
20241031,140100,39352070,6720,6720,6720,6720,0
|
|
20241031,140000,39352070,6720,6720,6720,6720,0
|
|
20241031,135900,39352070,6720,6720,6720,6720,0
|
|
20241031,135800,39352070,6720,6720,6720,6720,0
|
|
20241031,135700,39352070,6720,6720,6720,6720,0
|
|
20241031,135600,39352070,6720,6720,6720,6720,0
|
|
20241031,135500,39352070,6720,6720,6720,6720,0
|
|
20241031,135400,39352070,6720,6720,6720,6720,0
|
|
20241031,135300,39352070,6720,6720,6720,6720,0
|
|
20241031,135200,39352070,6720,6720,6720,6720,0
|
|
20241031,135100,39352070,6720,6720,6720,6720,0
|
|
20241031,135000,39352070,6720,6720,6720,6720,0
|
|
20241031,134900,39352070,6720,6720,6720,6720,0
|
|
20241031,134800,39352070,6720,6720,6720,6720,0
|
|
20241031,134700,39352070,6720,6720,6720,6720,0
|
|
20241031,134600,39352070,6720,6720,6720,6720,0
|
|
20241031,134500,39352070,6720,6720,6720,6720,0
|
|
20241031,134400,39352070,6720,6720,6720,6720,0
|
|
20241031,134300,39352070,6720,6720,6720,6720,0
|
|
20241031,134200,39352070,6720,6720,6720,6720,0
|
|
20241031,134100,39352070,6720,6720,6720,6720,0
|
|
20241031,134000,39352070,6720,6720,6720,6720,0
|
|
20241031,133900,39352070,6720,6720,6720,6720,0
|
|
20241031,133800,39352070,6720,6720,6720,6720,0
|
|
20241031,133700,39352070,6720,6720,6720,6720,0
|
|
20241031,133600,39352070,6720,6720,6720,6720,0
|
|
20241031,133500,39352070,6720,6720,6720,6720,0
|
|
20241031,133400,39352070,6720,6720,6720,6720,0
|
|
20241031,133300,39352070,6720,6720,6720,6720,0
|
|
20241031,133200,39352070,6720,6720,6720,6720,0
|
|
20241031,133100,39352070,6720,6720,6720,6720,0
|
|
20241031,133000,39352070,6720,6720,6720,6720,0
|
|
20241031,132900,39352070,6720,6720,6720,6720,0
|
|
20241031,132800,39352070,6720,6720,6720,6720,0
|
|
20241031,132700,39352070,6720,6720,6720,6720,0
|
|
20241031,132600,39352070,6720,6720,6720,6720,0
|
|
20241031,132500,39352070,6720,6720,6720,6720,0
|
|
20241031,132400,39352070,6720,6720,6720,6720,0
|
|
20241031,132300,39352070,6720,6720,6720,6720,0
|
|
20241031,132200,39352070,6720,6720,6720,6720,0
|
|
20241031,132100,39352070,6720,6720,6720,6720,0
|
|
20241031,132000,39352070,6720,6720,6720,6720,0
|
|
20241031,131900,39352070,6720,6720,6720,6720,0
|
|
20241031,131800,39352070,6720,6720,6720,6720,0
|
|
20241031,131700,39352070,6720,6720,6720,6720,0
|
|
20241031,131600,39352070,6720,6720,6720,6720,0
|
|
20241031,131500,39352070,6720,6720,6720,6720,0
|
|
20241031,131400,39352070,6720,6720,6720,6720,0
|
|
20241031,131300,39352070,6720,6720,6720,6720,0
|
|
20241031,131200,39352070,6720,6720,6720,6720,0
|
|
20241031,131100,39352070,6720,6720,6720,6720,0
|
|
20241031,131000,39352070,6720,6720,6720,6720,0
|
|
20241031,130900,39352070,6720,6720,6720,6720,1
|
|
20241031,130800,39345350,6700,6700,6700,6700,46
|
|
20241031,130700,39037150,6720,6720,6720,6720,2
|
|
20241031,130600,39023710,6700,6700,6700,6700,0
|
|
20241031,130500,39023710,6700,6700,6700,6700,0
|
|
20241031,130400,39023710,6700,6700,6700,6700,0
|
|
20241031,130300,39023710,6700,6700,6700,6700,0
|
|
20241031,130200,39023710,6700,6700,6700,6700,0
|
|
20241031,130100,39023710,6700,6700,6700,6700,19
|
|
20241031,130000,38896410,6720,6720,6720,6720,0
|
|
20241031,125900,38896410,6720,6720,6720,6720,0
|
|
20241031,125800,38896410,6720,6720,6720,6720,0
|
|
20241031,125700,38896410,6720,6720,6720,6720,0
|
|
20241031,125600,38896410,6720,6720,6720,6720,0
|
|
20241031,125500,38896410,6720,6720,6720,6720,0
|
|
20241031,125400,38896410,6720,6720,6720,6720,0
|
|
20241031,125300,38896410,6720,6720,6720,6720,0
|
|
20241031,125200,38896410,6720,6720,6720,6720,0
|
|
20241031,125100,38896410,6720,6720,6720,6720,0
|
|
20241031,125000,38896410,6720,6720,6720,6720,14
|
|
20241031,124900,38802330,6720,6720,6720,6720,0
|
|
20241031,124800,38802330,6720,6720,6720,6720,0
|
|
20241031,124700,38802330,6720,6720,6720,6720,0
|
|
20241031,124600,38802330,6720,6720,6720,6720,0
|
|
20241031,124500,38802330,6720,6720,6720,6720,0
|
|
20241031,124400,38802330,6720,6720,6720,6720,0
|
|
20241031,124300,38802330,6720,6720,6720,6720,0
|
|
20241031,124200,38802330,6720,6720,6720,6720,0
|
|
20241031,124100,38802330,6720,6720,6720,6720,0
|
|
20241031,124000,38802330,6720,6720,6720,6720,0
|
|
20241031,123900,38802330,6720,6720,6720,6720,0
|
|
20241031,123800,38802330,6720,6720,6720,6720,0
|
|
20241031,123700,38802330,6720,6720,6720,6720,1
|
|
20241031,123600,38795610,6720,6720,6720,6720,0
|
|
20241031,123500,38795610,6720,6720,6720,6720,0
|
|
20241031,123400,38795610,6720,6720,6720,6720,0
|
|
20241031,123300,38795610,6720,6720,6720,6720,0
|
|
20241031,123200,38795610,6720,6720,6720,6720,0
|
|
20241031,123100,38795610,6720,6720,6720,6720,0
|
|
20241031,123000,38795610,6720,6720,6720,6720,0
|
|
20241031,122900,38795610,6720,6720,6720,6720,0
|
|
20241031,122800,38795610,6720,6720,6720,6720,0
|
|
20241031,122700,38795610,6720,6720,6720,6720,0
|
|
20241031,122600,38795610,6720,6720,6720,6720,0
|
|
20241031,122500,38795610,6720,6720,6720,6720,0
|
|
20241031,122400,38795610,6720,6720,6720,6720,0
|
|
20241031,122300,38795610,6720,6720,6720,6720,0
|
|
20241031,122200,38795610,6720,6720,6720,6720,0
|
|
20241031,122100,38795610,6720,6720,6720,6720,0
|
|
20241031,122000,38795610,6720,6720,6720,6720,0
|
|
20241031,121900,38795610,6720,6720,6720,6720,0
|
|
20241031,121800,38795610,6720,6720,6720,6720,0
|
|
20241031,121700,38795610,6720,6720,6720,6720,1
|
|
20241031,121600,38788890,6720,6720,6720,6720,105
|
|
20241031,121500,38083290,6720,6720,6720,6720,0
|
|
20241031,121400,38083290,6720,6720,6720,6720,0
|
|
20241031,121300,38083290,6720,6720,6720,6720,0
|
|
20241031,121200,38083290,6720,6720,6720,6720,0
|
|
20241031,121100,38083290,6720,6720,6720,6720,0
|
|
20241031,121000,38083290,6720,6720,6720,6720,0
|
|
20241031,120900,38083290,6720,6720,6720,6720,0
|
|
20241031,120800,38083290,6720,6720,6720,6720,0
|
|
20241031,120700,38083290,6720,6720,6720,6720,0
|
|
20241031,120600,38083290,6720,6720,6720,6720,0
|
|
20241031,120500,38083290,6720,6720,6720,6720,0
|
|
20241031,120400,38083290,6720,6720,6720,6720,0
|
|
20241031,120300,38083290,6720,6720,6720,6720,2
|
|
20241031,120200,38069850,6730,6730,6730,6730,0
|
|
20241031,120100,38069850,6730,6730,6730,6730,0
|
|
20241031,120000,38069850,6730,6730,6730,6730,0
|
|
20241031,115900,38069850,6730,6730,6730,6730,0
|
|
20241031,115800,38069850,6730,6730,6730,6730,0
|
|
20241031,115700,38069850,6730,6730,6730,6730,0
|
|
20241031,115600,38069850,6730,6730,6730,6730,0
|
|
20241031,115500,38069850,6730,6730,6730,6730,0
|
|
20241031,115400,38069850,6730,6730,6730,6730,0
|
|
20241031,115300,38069850,6730,6730,6730,6730,0
|
|
20241031,115200,38069850,6730,6730,6730,6730,0
|
|
20241031,115100,38069850,6730,6730,6730,6730,0
|
|
20241031,115000,38069850,6730,6730,6730,6730,0
|
|
20241031,114900,38069850,6730,6720,6730,6720,300
|
|
20241031,114800,36052160,6720,6720,6720,6720,0
|
|
20241031,114700,36052160,6720,6720,6720,6720,200
|
|
20241031,114600,34708160,6720,6700,6720,6700,372
|
|
20241031,114500,32211280,6680,6680,6680,6680,0
|
|
20241031,114400,32211280,6680,6680,6680,6680,0
|
|
20241031,114300,32211280,6680,6680,6680,6680,0
|
|
20241031,114200,32211280,6680,6680,6680,6680,0
|
|
20241031,114100,32211280,6680,6680,6680,6680,0
|
|
20241031,114000,32211280,6680,6680,6680,6680,0
|
|
20241031,113900,32211280,6680,6680,6680,6680,0
|
|
20241031,113800,32211280,6680,6680,6680,6680,0
|
|
20241031,113700,32211280,6680,6680,6680,6680,0
|
|
20241031,113600,32211280,6680,6680,6680,6680,0
|
|
20241031,113500,32211280,6680,6680,6680,6680,0
|
|
20241031,113400,32211280,6680,6680,6680,6680,0
|
|
20241031,113300,32211280,6680,6680,6680,6680,0
|
|
20241031,113200,32211280,6680,6680,6680,6680,0
|
|
20241031,113100,32211280,6680,6680,6680,6680,0
|
|
20241031,113000,32211280,6680,6680,6680,6680,0
|
|
20241031,112900,32211280,6680,6680,6680,6680,0
|
|
20241031,112800,32211280,6680,6680,6680,6680,0
|
|
20241031,112700,32211280,6680,6680,6680,6680,0
|
|
20241031,112600,32211280,6680,6680,6680,6680,0
|
|
20241031,112500,32211280,6680,6680,6680,6680,5
|
|
20241031,112400,32177880,6680,6680,6680,6680,0
|
|
20241031,112300,32177880,6680,6680,6680,6680,1
|
|
20241031,112200,32171200,6700,6700,6700,6700,0
|
|
20241031,112100,32171200,6700,6700,6700,6700,3
|
|
20241031,112000,32151100,6670,6680,6680,6670,227
|
|
20241031,111900,30636960,6680,6680,6680,6680,0
|
|
20241031,111800,30636960,6680,6680,6680,6680,0
|
|
20241031,111700,30636960,6680,6680,6680,6680,0
|
|
20241031,111600,30636960,6680,6680,6680,6680,0
|
|
20241031,111500,30636960,6680,6680,6680,6680,0
|
|
20241031,111400,30636960,6680,6680,6680,6680,0
|
|
20241031,111300,30636960,6680,6680,6680,6680,0
|
|
20241031,111200,30636960,6680,6680,6680,6680,0
|
|
20241031,111100,30636960,6680,6680,6680,6680,9
|
|
20241031,111000,30576840,6690,6690,6690,6690,0
|
|
20241031,110900,30576840,6690,6690,6690,6690,0
|
|
20241031,110800,30576840,6690,6690,6690,6690,0
|
|
20241031,110700,30576840,6690,6690,6690,6690,0
|
|
20241031,110600,30576840,6690,6690,6690,6690,0
|
|
20241031,110500,30576840,6690,6690,6690,6690,200
|
|
20241031,110400,29238840,6670,6670,6670,6670,37
|
|
20241031,110300,28992050,6670,6670,6670,6670,12
|
|
20241031,110200,28912010,6690,6690,6690,6690,300
|
|
20241031,110100,26905010,6670,6670,6670,6670,0
|
|
20241031,110000,26905010,6670,6670,6670,6670,35
|
|
20241031,105900,26671560,6670,6670,6670,6670,2
|
|
20241031,105800,26658220,6710,6710,6710,6710,0
|
|
20241031,105700,26658220,6710,6710,6710,6710,1
|
|
20241031,105600,26651510,6670,6670,6670,6670,1
|
|
20241031,105500,26644840,6680,6700,6700,6680,14
|
|
20241031,105400,26551120,6700,6700,6700,6700,0
|
|
20241031,105300,26551120,6700,6700,6700,6700,0
|
|
20241031,105200,26551120,6700,6700,6700,6700,0
|
|
20241031,105100,26551120,6700,6700,6700,6700,2
|
|
20241031,105000,26537720,6670,6670,6670,6670,0
|
|
20241031,104900,26537720,6670,6670,6670,6670,0
|
|
20241031,104800,26537720,6670,6670,6670,6670,0
|
|
20241031,104700,26537720,6670,6670,6670,6670,0
|
|
20241031,104600,26537720,6670,6670,6670,6670,1
|
|
20241031,104500,26531050,6670,6670,6670,6670,2
|
|
20241031,104400,26517710,6670,6670,6670,6670,0
|
|
20241031,104300,26517710,6670,6670,6670,6670,0
|
|
20241031,104200,26517710,6670,6680,6680,6670,2
|
|
20241031,104100,26504360,6670,6670,6670,6670,0
|
|
20241031,104000,26504360,6670,6670,6670,6670,0
|
|
20241031,103900,26504360,6670,6670,6670,6670,0
|
|
20241031,103800,26504360,6670,6670,6670,6670,0
|
|
20241031,103700,26504360,6670,6670,6670,6670,0
|
|
20241031,103600,26504360,6670,6670,6670,6670,0
|
|
20241031,103500,26504360,6670,6670,6670,6670,0
|
|
20241031,103400,26504360,6670,6670,6670,6670,5
|
|
20241031,103300,26471010,6690,6690,6690,6690,15
|
|
20241031,103200,26370660,6690,6690,6690,6690,0
|
|
20241031,103100,26370660,6690,6690,6690,6690,2
|
|
20241031,103000,26357280,6690,6690,6690,6690,0
|
|
20241031,102900,26357280,6690,6690,6690,6690,0
|
|
20241031,102800,26357280,6690,6690,6690,6690,0
|
|
20241031,102700,26357280,6690,6690,6690,6690,0
|
|
20241031,102600,26357280,6690,6690,6690,6690,0
|
|
20241031,102500,26357280,6690,6690,6690,6690,0
|
|
20241031,102400,26357280,6690,6690,6690,6690,0
|
|
20241031,102300,26357280,6690,6690,6690,6690,0
|
|
20241031,102200,26357280,6690,6690,6690,6690,0
|
|
20241031,102100,26357280,6690,6690,6690,6690,0
|
|
20241031,102000,26357280,6690,6690,6690,6690,0
|
|
20241031,101900,26357280,6690,6690,6690,6690,0
|
|
20241031,101800,26357280,6690,6690,6690,6690,1
|
|
20241031,101700,26350590,6690,6690,6690,6690,0
|
|
20241031,101600,26350590,6690,6690,6690,6690,1
|
|
20241031,101500,26343900,6680,6680,6680,6680,0
|
|
20241031,101400,26343900,6680,6680,6680,6680,0
|
|
20241031,101300,26343900,6680,6680,6680,6680,30
|
|
20241031,101200,26143500,6650,6650,6650,6650,0
|
|
20241031,101100,26143500,6650,6650,6650,6650,0
|
|
20241031,101000,26143500,6650,6650,6650,6650,114
|
|
20241031,100900,25385400,6650,6660,6660,6650,686
|
|
20241031,100800,20822100,6660,6660,6660,6660,0
|
|
20241031,100700,20822100,6660,6660,6660,6660,80
|
|
20241031,100600,20289300,6650,6650,6650,6650,0
|
|
20241031,100500,20289300,6650,6670,6670,6650,300
|
|
20241031,100400,18290990,6720,6720,6720,6720,0
|
|
20241031,100300,18290990,6720,6720,6720,6720,0
|
|
20241031,100200,18290990,6720,6720,6720,6720,0
|
|
20241031,100100,18290990,6720,6720,6720,6720,0
|
|
20241031,100000,18290990,6720,6720,6720,6720,2
|
|
20241031,095900,18277550,6720,6720,6720,6720,1
|
|
20241031,095800,18270830,6670,6670,6670,6670,0
|
|
20241031,095700,18270830,6670,6670,6670,6670,20
|
|
20241031,095600,18137430,6720,6720,6720,6720,0
|
|
20241031,095500,18137430,6720,6720,6720,6720,0
|
|
20241031,095400,18137430,6720,6720,6720,6720,0
|
|
20241031,095300,18137430,6720,6720,6720,6720,0
|
|
20241031,095200,18137430,6720,6720,6720,6720,0
|
|
20241031,095100,18137430,6720,6720,6720,6720,0
|
|
20241031,095000,18137430,6720,6720,6720,6720,0
|
|
20241031,094900,18137430,6720,6720,6720,6720,0
|
|
20241031,094800,18137430,6720,6670,6720,6670,13
|
|
20241031,094700,18050670,6670,6670,6670,6670,23
|
|
20241031,094600,17897260,6670,6670,6670,6670,696
|
|
20241031,094500,13254940,6670,6670,6670,6670,0
|
|
20241031,094400,13254940,6670,6670,6670,6670,0
|
|
20241031,094300,13254940,6670,6670,6670,6670,4
|
|
20241031,094200,13228260,6660,6680,6680,6660,1589
|
|
20241031,094100,2628510,6720,6720,6720,6720,10
|
|
20241031,094000,2561310,6680,6680,6680,6680,0
|
|
20241031,093900,2561310,6680,6680,6680,6680,0
|
|
20241031,093800,2561310,6680,6680,6680,6680,0
|
|
20241031,093700,2561310,6680,6680,6680,6680,0
|
|
20241031,093600,2561310,6680,6680,6680,6680,0
|
|
20241031,093500,2561310,6680,6680,6680,6680,0
|
|
20241031,093400,2561310,6680,6680,6680,6680,0
|
|
20241031,093300,2561310,6680,6680,6680,6680,0
|
|
20241031,093200,2561310,6680,6680,6680,6680,0
|
|
20241031,093100,2561310,6680,6680,6680,6680,0
|
|
20241031,093000,2561310,6680,6680,6680,6680,0
|
|
20241031,092900,2561310,6680,6680,6680,6680,0
|
|
20241031,092800,2561310,6680,6680,6680,6680,0
|
|
20241031,092700,2561310,6680,6680,6680,6680,0
|
|
20241031,092600,2561310,6680,6680,6680,6680,57
|
|
20241031,092500,2180550,6690,6690,6690,6690,0
|
|
20241031,092400,2180550,6690,6690,6690,6690,4
|
|
20241031,092300,2153790,6720,6720,6720,6720,1
|
|
20241031,092200,2147070,6690,6690,6690,6690,0
|
|
20241031,092100,2147070,6690,6690,6690,6690,0
|
|
20241031,092000,2147070,6690,6690,6690,6690,3
|
|
20241031,091900,2127000,6690,6690,6690,6690,11
|
|
20241031,091800,2053410,6690,6690,6690,6690,2
|
|
20241031,091700,2040030,6690,6690,6690,6690,105
|
|
20241031,091600,1337580,6690,6690,6690,6690,0
|
|
20241031,091500,1337580,6690,6690,6690,6690,0
|
|
20241031,091400,1337580,6690,6690,6690,6690,0
|
|
20241031,091300,1337580,6690,6690,6690,6690,0
|
|
20241031,091200,1337580,6690,6690,6690,6690,0
|
|
20241031,091100,1337580,6690,6690,6690,6690,0
|
|
20241031,091000,1337580,6690,6690,6690,6690,3
|
|
20241031,090900,1317510,6690,6690,6690,6690,15
|
|
20241031,090800,1217160,6690,6690,6690,6690,0
|
|
20241031,090700,1217160,6690,6690,6690,6690,0
|
|
20241031,090600,1217160,6690,6690,6690,6690,0
|
|
20241031,090500,1217160,6690,6690,6690,6690,20
|
|
20241031,090400,1083360,6690,6690,6690,6690,30
|
|
20241031,090300,882660,6670,6670,6670,6670,0
|
|
20241031,090200,882660,6670,6680,6680,6670,30
|
|
20241031,090100,682290,6730,6690,6730,6680,34
|
|
20241031,090000,454920,6690,6690,6690,6690,68
|