669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,200600,289099080,6420,6420,6420,6420,296
|
|
20241031,200500,289099080,6420,6420,6420,6420,0
|
|
20241031,200400,289099080,6420,6420,6420,6420,0
|
|
20241031,200300,289099080,6420,6420,6420,6420,0
|
|
20241031,200200,289099080,6420,6420,6420,6420,0
|
|
20241031,200100,289099080,6420,6420,6420,6420,0
|
|
20241031,200000,289099080,6420,6420,6420,6420,0
|
|
20241031,195900,289099080,6420,6420,6420,6420,0
|
|
20241031,195800,289099080,6420,6420,6420,6420,0
|
|
20241031,195700,289099080,6420,6420,6420,6420,0
|
|
20241031,195600,289099080,6420,6420,6420,6420,0
|
|
20241031,195500,289099080,6420,6420,6420,6420,0
|
|
20241031,195400,289099080,6420,6420,6420,6420,0
|
|
20241031,195300,289099080,6420,6420,6420,6420,0
|
|
20241031,195200,289099080,6420,6420,6420,6420,0
|
|
20241031,195100,289099080,6420,6420,6420,6420,0
|
|
20241031,195000,289099080,6420,6420,6420,6420,0
|
|
20241031,194900,289099080,6420,6420,6420,6420,0
|
|
20241031,194800,289099080,6420,6420,6420,6420,0
|
|
20241031,194700,289099080,6420,6420,6420,6420,0
|
|
20241031,194600,289099080,6420,6420,6420,6420,0
|
|
20241031,194500,289099080,6420,6420,6420,6420,0
|
|
20241031,194400,289099080,6420,6420,6420,6420,0
|
|
20241031,194300,289099080,6420,6420,6420,6420,0
|
|
20241031,194200,289099080,6420,6420,6420,6420,0
|
|
20241031,194100,289099080,6420,6420,6420,6420,0
|
|
20241031,194000,289099080,6420,6420,6420,6420,0
|
|
20241031,193900,289099080,6420,6420,6420,6420,0
|
|
20241031,193800,289099080,6420,6420,6420,6420,0
|
|
20241031,193700,289099080,6420,6420,6420,6420,0
|
|
20241031,193600,289099080,6420,6420,6420,6420,296
|
|
20241031,193500,289099080,6420,6420,6420,6420,0
|
|
20241031,193400,289099080,6420,6420,6420,6420,0
|
|
20241031,193300,289099080,6420,6420,6420,6420,0
|
|
20241031,193200,289099080,6420,6420,6420,6420,0
|
|
20241031,193100,289099080,6420,6420,6420,6420,0
|
|
20241031,193000,289099080,6420,6420,6420,6420,0
|
|
20241031,192900,289099080,6420,6420,6420,6420,0
|
|
20241031,192800,289099080,6420,6420,6420,6420,0
|
|
20241031,192700,289099080,6420,6420,6420,6420,0
|
|
20241031,192600,289099080,6420,6420,6420,6420,0
|
|
20241031,192500,289099080,6420,6420,6420,6420,0
|
|
20241031,192400,289099080,6420,6420,6420,6420,0
|
|
20241031,192300,289099080,6420,6420,6420,6420,0
|
|
20241031,192200,289099080,6420,6420,6420,6420,0
|
|
20241031,192100,289099080,6420,6420,6420,6420,0
|
|
20241031,192000,289099080,6420,6420,6420,6420,0
|
|
20241031,191900,289099080,6420,6420,6420,6420,0
|
|
20241031,191800,289099080,6420,6420,6420,6420,0
|
|
20241031,191700,289099080,6420,6420,6420,6420,0
|
|
20241031,191600,289099080,6420,6420,6420,6420,0
|
|
20241031,191500,289099080,6420,6420,6420,6420,0
|
|
20241031,191400,289099080,6420,6420,6420,6420,0
|
|
20241031,191300,289099080,6420,6420,6420,6420,0
|
|
20241031,191200,289099080,6420,6420,6420,6420,0
|
|
20241031,191100,289099080,6420,6420,6420,6420,0
|
|
20241031,191000,289099080,6420,6420,6420,6420,0
|
|
20241031,190900,289099080,6420,6420,6420,6420,0
|
|
20241031,190800,289099080,6420,6420,6420,6420,0
|
|
20241031,190700,289099080,6420,6420,6420,6420,0
|
|
20241031,190600,289099080,6420,6420,6420,6420,296
|
|
20241031,190500,289099080,6420,6420,6420,6420,0
|
|
20241031,190400,289099080,6420,6420,6420,6420,0
|
|
20241031,190300,289099080,6420,6420,6420,6420,0
|
|
20241031,190200,289099080,6420,6420,6420,6420,0
|
|
20241031,190100,289099080,6420,6420,6420,6420,0
|
|
20241031,190000,289099080,6420,6420,6420,6420,0
|
|
20241031,185900,289099080,6420,6420,6420,6420,0
|
|
20241031,185800,289099080,6420,6420,6420,6420,0
|
|
20241031,185700,289099080,6420,6420,6420,6420,0
|
|
20241031,185600,289099080,6420,6420,6420,6420,0
|
|
20241031,185500,289099080,6420,6420,6420,6420,0
|
|
20241031,185400,289099080,6420,6420,6420,6420,0
|
|
20241031,185300,289099080,6420,6420,6420,6420,0
|
|
20241031,185200,289099080,6420,6420,6420,6420,0
|
|
20241031,185100,289099080,6420,6420,6420,6420,0
|
|
20241031,185000,289099080,6420,6420,6420,6420,0
|
|
20241031,184900,289099080,6420,6420,6420,6420,0
|
|
20241031,184800,289099080,6420,6420,6420,6420,0
|
|
20241031,184700,289099080,6420,6420,6420,6420,0
|
|
20241031,184600,289099080,6420,6420,6420,6420,0
|
|
20241031,184500,289099080,6420,6420,6420,6420,0
|
|
20241031,184400,289099080,6420,6420,6420,6420,0
|
|
20241031,184300,289099080,6420,6420,6420,6420,0
|
|
20241031,184200,289099080,6420,6420,6420,6420,0
|
|
20241031,184100,289099080,6420,6420,6420,6420,0
|
|
20241031,184000,289099080,6420,6420,6420,6420,0
|
|
20241031,183900,289099080,6420,6420,6420,6420,0
|
|
20241031,183800,289099080,6420,6420,6420,6420,0
|
|
20241031,183700,289099080,6420,6420,6420,6420,0
|
|
20241031,183600,289099080,6420,6420,6420,6420,296
|
|
20241031,183500,289099080,6420,6420,6420,6420,0
|
|
20241031,183400,289099080,6420,6420,6420,6420,0
|
|
20241031,183300,289099080,6420,6420,6420,6420,0
|
|
20241031,183200,289099080,6420,6420,6420,6420,0
|
|
20241031,183100,289099080,6420,6420,6420,6420,0
|
|
20241031,183000,289099080,6420,6420,6420,6420,0
|
|
20241031,182900,289099080,6420,6420,6420,6420,0
|
|
20241031,182800,289099080,6420,6420,6420,6420,0
|
|
20241031,182700,289099080,6420,6420,6420,6420,0
|
|
20241031,182600,289099080,6420,6420,6420,6420,0
|
|
20241031,182500,289099080,6420,6420,6420,6420,0
|
|
20241031,182400,289099080,6420,6420,6420,6420,0
|
|
20241031,182300,289099080,6420,6420,6420,6420,0
|
|
20241031,182200,289099080,6420,6420,6420,6420,0
|
|
20241031,182100,289099080,6420,6420,6420,6420,0
|
|
20241031,182000,289099080,6420,6420,6420,6420,0
|
|
20241031,181900,289099080,6420,6420,6420,6420,0
|
|
20241031,181800,289099080,6420,6420,6420,6420,0
|
|
20241031,181700,289099080,6420,6420,6420,6420,0
|
|
20241031,181600,289099080,6420,6420,6420,6420,0
|
|
20241031,181500,289099080,6420,6420,6420,6420,0
|
|
20241031,181400,289099080,6420,6420,6420,6420,0
|
|
20241031,181300,289099080,6420,6420,6420,6420,0
|
|
20241031,181200,289099080,6420,6420,6420,6420,0
|
|
20241031,181100,289099080,6420,6420,6420,6420,0
|
|
20241031,181000,289099080,6420,6420,6420,6420,0
|
|
20241031,180900,289099080,6420,6420,6420,6420,0
|
|
20241031,180800,289099080,6420,6420,6420,6420,0
|
|
20241031,180700,289099080,6420,6420,6420,6420,0
|
|
20241031,180600,289099080,6420,6420,6420,6420,296
|
|
20241031,180500,289099080,6420,6420,6420,6420,0
|
|
20241031,180400,289099080,6420,6420,6420,6420,0
|
|
20241031,180300,289099080,6420,6420,6420,6420,0
|
|
20241031,180200,289099080,6420,6420,6420,6420,0
|
|
20241031,180100,289099080,6420,6420,6420,6420,0
|
|
20241031,180000,289099080,6420,6420,6420,6420,0
|
|
20241031,175900,289099080,6420,6420,6420,6420,0
|
|
20241031,175800,289099080,6420,6420,6420,6420,0
|
|
20241031,175700,289099080,6420,6420,6420,6420,0
|
|
20241031,175600,289099080,6420,6420,6420,6420,0
|
|
20241031,175500,289099080,6420,6420,6420,6420,0
|
|
20241031,175400,289099080,6420,6420,6420,6420,0
|
|
20241031,175300,289099080,6420,6420,6420,6420,0
|
|
20241031,175200,289099080,6420,6420,6420,6420,0
|
|
20241031,175100,289099080,6420,6420,6420,6420,0
|
|
20241031,175000,289099080,6420,6420,6420,6420,0
|
|
20241031,174900,289099080,6420,6420,6420,6420,0
|
|
20241031,174800,289099080,6420,6420,6420,6420,0
|
|
20241031,174700,289099080,6420,6420,6420,6420,0
|
|
20241031,174600,289099080,6420,6420,6420,6420,0
|
|
20241031,174500,289099080,6420,6420,6420,6420,0
|
|
20241031,174400,289099080,6420,6420,6420,6420,0
|
|
20241031,174300,289099080,6420,6420,6420,6420,0
|
|
20241031,174200,289099080,6420,6420,6420,6420,0
|
|
20241031,174100,289099080,6420,6420,6420,6420,0
|
|
20241031,174000,289099080,6420,6420,6420,6420,0
|
|
20241031,173900,289099080,6420,6420,6420,6420,0
|
|
20241031,173800,289099080,6420,6420,6420,6420,0
|
|
20241031,173700,289099080,6420,6420,6420,6420,0
|
|
20241031,173600,289099080,6420,6420,6420,6420,296
|
|
20241031,173500,289099080,6420,6420,6420,6420,0
|
|
20241031,173400,289099080,6420,6420,6420,6420,0
|
|
20241031,173300,289099080,6420,6420,6420,6420,0
|
|
20241031,173200,289099080,6420,6420,6420,6420,0
|
|
20241031,173100,289099080,6420,6420,6420,6420,0
|
|
20241031,173000,289099080,6420,6420,6420,6420,0
|
|
20241031,172900,289099080,6420,6420,6420,6420,0
|
|
20241031,172800,289099080,6420,6420,6420,6420,0
|
|
20241031,172700,289099080,6420,6420,6420,6420,0
|
|
20241031,172600,289099080,6420,6420,6420,6420,0
|
|
20241031,172500,289099080,6420,6420,6420,6420,0
|
|
20241031,172400,289099080,6420,6420,6420,6420,0
|
|
20241031,172300,289099080,6420,6420,6420,6420,0
|
|
20241031,172200,289099080,6420,6420,6420,6420,0
|
|
20241031,172100,289099080,6420,6420,6420,6420,0
|
|
20241031,172000,289099080,6420,6420,6420,6420,0
|
|
20241031,171900,289099080,6420,6420,6420,6420,0
|
|
20241031,171800,289099080,6420,6420,6420,6420,0
|
|
20241031,171700,289099080,6420,6420,6420,6420,0
|
|
20241031,171600,289099080,6420,6420,6420,6420,0
|
|
20241031,171500,289099080,6420,6420,6420,6420,0
|
|
20241031,171400,289099080,6420,6420,6420,6420,0
|
|
20241031,171300,289099080,6420,6420,6420,6420,0
|
|
20241031,171200,289099080,6420,6420,6420,6420,0
|
|
20241031,171100,289099080,6420,6420,6420,6420,0
|
|
20241031,171000,289099080,6420,6420,6420,6420,0
|
|
20241031,170900,289099080,6420,6420,6420,6420,0
|
|
20241031,170800,289099080,6420,6420,6420,6420,0
|
|
20241031,170700,289099080,6420,6420,6420,6420,0
|
|
20241031,170600,289099080,6420,6420,6420,6420,296
|
|
20241031,170500,289099080,6420,6420,6420,6420,0
|
|
20241031,170400,289099080,6420,6420,6420,6420,0
|
|
20241031,170300,289099080,6420,6420,6420,6420,0
|
|
20241031,170200,289099080,6420,6420,6420,6420,0
|
|
20241031,170100,289099080,6420,6420,6420,6420,0
|
|
20241031,170000,289099080,6420,6420,6420,6420,0
|
|
20241031,165900,289099080,6420,6420,6420,6420,0
|
|
20241031,165800,289099080,6420,6420,6420,6420,0
|
|
20241031,165700,289099080,6420,6420,6420,6420,0
|
|
20241031,165600,289099080,6420,6420,6420,6420,0
|
|
20241031,165500,289099080,6420,6420,6420,6420,0
|
|
20241031,165400,289099080,6420,6420,6420,6420,0
|
|
20241031,165300,289099080,6420,6420,6420,6420,0
|
|
20241031,165200,289099080,6420,6420,6420,6420,0
|
|
20241031,165100,289099080,6420,6420,6420,6420,0
|
|
20241031,165000,289099080,6420,6420,6420,6420,0
|
|
20241031,164900,289099080,6420,6420,6420,6420,0
|
|
20241031,164800,289099080,6420,6420,6420,6420,0
|
|
20241031,164700,289099080,6420,6420,6420,6420,0
|
|
20241031,164600,289099080,6420,6420,6420,6420,0
|
|
20241031,164500,289099080,6420,6420,6420,6420,0
|
|
20241031,164400,289099080,6420,6420,6420,6420,0
|
|
20241031,164300,289099080,6420,6420,6420,6420,0
|
|
20241031,164200,289099080,6420,6420,6420,6420,0
|
|
20241031,164100,289099080,6420,6420,6420,6420,0
|
|
20241031,164000,289099080,6420,6420,6420,6420,0
|
|
20241031,163900,289099080,6420,6420,6420,6420,0
|
|
20241031,163800,289099080,6420,6420,6420,6420,0
|
|
20241031,163700,289099080,6420,6420,6420,6420,0
|
|
20241031,163600,289099080,6420,6420,6420,6420,296
|
|
20241031,163500,289099080,6420,6420,6420,6420,0
|
|
20241031,163400,289099080,6420,6420,6420,6420,0
|
|
20241031,163300,289099080,6420,6420,6420,6420,0
|
|
20241031,163200,289099080,6420,6420,6420,6420,0
|
|
20241031,163100,289099080,6420,6420,6420,6420,0
|
|
20241031,163000,289099080,6420,6420,6420,6420,0
|
|
20241031,162900,289099080,6420,6420,6420,6420,0
|
|
20241031,162800,289099080,6420,6420,6420,6420,0
|
|
20241031,162700,289099080,6420,6420,6420,6420,0
|
|
20241031,162600,289099080,6420,6420,6420,6420,0
|
|
20241031,162500,289099080,6420,6420,6420,6420,0
|
|
20241031,162400,289099080,6420,6420,6420,6420,0
|
|
20241031,162300,289099080,6420,6420,6420,6420,0
|
|
20241031,162200,289099080,6420,6420,6420,6420,0
|
|
20241031,162100,289099080,6420,6420,6420,6420,0
|
|
20241031,162000,289099080,6420,6420,6420,6420,0
|
|
20241031,161900,289099080,6420,6420,6420,6420,0
|
|
20241031,161800,289099080,6420,6420,6420,6420,0
|
|
20241031,161700,289099080,6420,6420,6420,6420,0
|
|
20241031,161600,289099080,6420,6420,6420,6420,0
|
|
20241031,161500,289099080,6420,6420,6420,6420,0
|
|
20241031,161400,289099080,6420,6420,6420,6420,0
|
|
20241031,161300,289099080,6420,6420,6420,6420,0
|
|
20241031,161200,289099080,6420,6420,6420,6420,0
|
|
20241031,161100,289099080,6420,6420,6420,6420,0
|
|
20241031,161000,289099080,6420,6420,6420,6420,0
|
|
20241031,160900,289099080,6420,6420,6420,6420,0
|
|
20241031,160800,289099080,6420,6420,6420,6420,0
|
|
20241031,160700,289099080,6420,6420,6420,6420,0
|
|
20241031,160600,289099080,6420,6420,6420,6420,296
|
|
20241031,160500,289099080,6420,6420,6420,6420,0
|
|
20241031,160400,289099080,6420,6420,6420,6420,0
|
|
20241031,160300,289099080,6420,6420,6420,6420,0
|
|
20241031,160200,289099080,6420,6420,6420,6420,0
|
|
20241031,160100,289099080,6420,6420,6420,6420,0
|
|
20241031,160000,289099080,6420,6420,6420,6420,0
|
|
20241031,155900,289099080,6420,6420,6420,6420,0
|
|
20241031,155800,289099080,6420,6420,6420,6420,0
|
|
20241031,155700,289099080,6420,6420,6420,6420,0
|
|
20241031,155600,289099080,6420,6420,6420,6420,0
|
|
20241031,155500,289099080,6420,6420,6420,6420,0
|
|
20241031,155400,289099080,6420,6420,6420,6420,0
|
|
20241031,155300,289099080,6420,6420,6420,6420,0
|
|
20241031,155200,289099080,6420,6420,6420,6420,0
|
|
20241031,155100,289099080,6420,6420,6420,6420,0
|
|
20241031,155000,289099080,6420,6420,6420,6420,0
|
|
20241031,154900,289099080,6420,6420,6420,6420,0
|
|
20241031,154800,289099080,6420,6420,6420,6420,0
|
|
20241031,154700,289099080,6420,6420,6420,6420,0
|
|
20241031,154600,289099080,6420,6420,6420,6420,0
|
|
20241031,154500,289099080,6420,6420,6420,6420,0
|
|
20241031,154400,289099080,6420,6420,6420,6420,0
|
|
20241031,154300,289099080,6420,6420,6420,6420,0
|
|
20241031,154200,289099080,6420,6420,6420,6420,0
|
|
20241031,154100,289099080,6420,6420,6420,6420,0
|
|
20241031,154000,289099080,6420,6420,6420,6420,0
|
|
20241031,153900,289099080,6420,6420,6420,6420,0
|
|
20241031,153800,289099080,6420,6420,6420,6420,0
|
|
20241031,153700,289099080,6420,6420,6420,6420,0
|
|
20241031,153600,289099080,6420,6420,6420,6420,296
|
|
20241031,153500,289099080,6420,6420,6420,6420,0
|
|
20241031,153400,289099080,6420,6420,6420,6420,0
|
|
20241031,153300,289099080,6420,6420,6420,6420,0
|
|
20241031,153200,289099080,6420,6420,6420,6420,0
|
|
20241031,153100,289099080,6420,6420,6420,6420,0
|
|
20241031,153000,289099080,6420,6420,6420,6420,296
|
|
20241031,152900,287198760,6420,6420,6420,6420,0
|
|
20241031,152800,287198760,6420,6420,6420,6420,0
|
|
20241031,152700,287198760,6420,6420,6420,6420,0
|
|
20241031,152600,287198760,6420,6420,6420,6420,0
|
|
20241031,152500,287198760,6420,6420,6420,6420,0
|
|
20241031,152400,287198760,6420,6420,6420,6420,0
|
|
20241031,152300,287198760,6420,6420,6420,6420,0
|
|
20241031,152200,287198760,6420,6420,6420,6420,0
|
|
20241031,152100,287198760,6420,6420,6420,6420,0
|
|
20241031,152000,287198760,6420,6420,6420,6420,0
|
|
20241031,151900,287198760,6420,6420,6420,6420,0
|
|
20241031,151800,287198760,6420,6420,6420,6420,1
|
|
20241031,151700,287192340,6340,6400,6400,6340,3500
|
|
20241031,151600,264906710,6420,6420,6420,6420,0
|
|
20241031,151500,264906710,6420,6410,6420,6410,3
|
|
20241031,151400,264887460,6400,6400,6400,6400,0
|
|
20241031,151300,264887460,6400,6400,6400,6400,0
|
|
20241031,151200,264887460,6400,6420,6420,6400,3289
|
|
20241031,151100,243833750,6430,6430,6430,6430,0
|
|
20241031,151000,243833750,6430,6430,6430,6430,2
|
|
20241031,150900,243820890,6430,6430,6430,6430,18
|
|
20241031,150800,243705150,6430,6430,6430,6430,0
|
|
20241031,150700,243705150,6430,6430,6430,6430,3
|
|
20241031,150600,243685860,6440,6440,6440,6440,7
|
|
20241031,150500,243640780,6460,6460,6460,6460,3
|
|
20241031,150400,243621400,6440,6440,6440,6440,0
|
|
20241031,150300,243621400,6440,6440,6440,6440,0
|
|
20241031,150200,243621400,6440,6440,6440,6440,0
|
|
20241031,150100,243621400,6440,6440,6440,6440,0
|
|
20241031,150000,243621400,6440,6440,6440,6440,50
|
|
20241031,145900,243299400,6470,6470,6470,6470,0
|
|
20241031,145800,243299400,6470,6470,6470,6470,0
|
|
20241031,145700,243299400,6470,6470,6470,6470,1
|
|
20241031,145600,243292930,6470,6460,6470,6460,20
|
|
20241031,145500,243163540,6430,6430,6430,6430,0
|
|
20241031,145400,243163540,6430,6430,6430,6430,0
|
|
20241031,145300,243163540,6430,6430,6430,6430,0
|
|
20241031,145200,243163540,6430,6430,6430,6430,1
|
|
20241031,145100,243157110,6470,6470,6470,6470,1
|
|
20241031,145000,243150640,6430,6430,6430,6430,8
|
|
20241031,144900,243099200,6430,6470,6480,6430,76
|
|
20241031,144800,242607670,6480,6480,6480,6480,0
|
|
20241031,144700,242607670,6480,6480,6480,6480,0
|
|
20241031,144600,242607670,6480,6480,6480,6480,0
|
|
20241031,144500,242607670,6480,6450,6480,6450,1394
|
|
20241031,144400,233584550,6460,6460,6460,6460,59
|
|
20241031,144300,233203410,6450,6450,6450,6450,228
|
|
20241031,144200,231732810,6440,6440,6440,6440,0
|
|
20241031,144100,231732810,6440,6440,6440,6440,0
|
|
20241031,144000,231732810,6440,6440,6440,6440,18
|
|
20241031,143900,231616890,6450,6440,6450,6440,80
|
|
20241031,143800,231101560,6430,6410,6430,6410,1222
|
|
20241031,143700,223256280,6410,6410,6410,6410,0
|
|
20241031,143600,223256280,6410,6410,6410,6410,244
|
|
20241031,143500,221692240,6410,6410,6410,6410,0
|
|
20241031,143400,221692240,6410,6410,6410,6410,1
|
|
20241031,143300,221685830,6390,6380,6390,6380,2146
|
|
20241031,143200,207973900,6380,6380,6380,6380,0
|
|
20241031,143100,207973900,6380,6380,6380,6380,0
|
|
20241031,143000,207973900,6380,6380,6380,6380,0
|
|
20241031,142900,207973900,6380,6380,6380,6380,0
|
|
20241031,142800,207973900,6380,6380,6380,6380,55
|
|
20241031,142700,207623000,6380,6370,6380,6370,520
|
|
20241031,142600,204308340,6370,6370,6370,6370,2422
|
|
20241031,142500,188880200,6360,6360,6360,6360,174
|
|
20241031,142400,187773560,6360,6340,6360,6340,3581
|
|
20241031,142300,165032280,6340,6340,6350,6340,1431
|
|
20241031,142200,155958180,6340,6340,6340,6340,0
|
|
20241031,142100,155958180,6340,6340,6340,6340,0
|
|
20241031,142000,155958180,6340,6340,6340,6340,0
|
|
20241031,141900,155958180,6340,6340,6340,6340,0
|
|
20241031,141800,155958180,6340,6340,6340,6340,0
|
|
20241031,141700,155958180,6340,6340,6340,6340,0
|
|
20241031,141600,155958180,6340,6340,6340,6340,0
|
|
20241031,141500,155958180,6340,6340,6340,6340,790
|
|
20241031,141400,150949580,6340,6340,6340,6340,0
|
|
20241031,141300,150949580,6340,6340,6340,6340,0
|
|
20241031,141200,150949580,6340,6340,6340,6340,0
|
|
20241031,141100,150949580,6340,6340,6340,6340,329
|
|
20241031,141000,148863720,6340,6340,6340,6340,0
|
|
20241031,140900,148863720,6340,6340,6340,6340,0
|
|
20241031,140800,148863720,6340,6340,6340,6340,0
|
|
20241031,140700,148863720,6340,6340,6340,6340,0
|
|
20241031,140600,148863720,6340,6340,6340,6340,0
|
|
20241031,140500,148863720,6340,6340,6340,6340,0
|
|
20241031,140400,148863720,6340,6340,6340,6340,0
|
|
20241031,140300,148863720,6340,6340,6340,6340,0
|
|
20241031,140200,148863720,6340,6340,6340,6340,0
|
|
20241031,140100,148863720,6340,6340,6340,6340,0
|
|
20241031,140000,148863720,6340,6340,6340,6340,0
|
|
20241031,135900,148863720,6340,6340,6340,6340,0
|
|
20241031,135800,148863720,6340,6340,6340,6340,0
|
|
20241031,135700,148863720,6340,6340,6340,6340,0
|
|
20241031,135600,148863720,6340,6340,6340,6340,1
|
|
20241031,135500,148857380,6320,6320,6320,6320,338
|
|
20241031,135400,146721220,6280,6280,6280,6280,0
|
|
20241031,135300,146721220,6280,6280,6280,6280,0
|
|
20241031,135200,146721220,6280,6290,6290,6280,1800
|
|
20241031,135100,135414520,6290,6310,6340,6290,4922
|
|
20241031,135000,104426310,6310,6320,6320,6310,500
|
|
20241031,134900,101269200,6330,6330,6330,6330,0
|
|
20241031,134800,101269200,6330,6330,6330,6330,0
|
|
20241031,134700,101269200,6330,6330,6330,6330,0
|
|
20241031,134600,101269200,6330,6330,6330,6330,10
|
|
20241031,134500,101205900,6360,6360,6360,6360,0
|
|
20241031,134400,101205900,6360,6360,6360,6360,0
|
|
20241031,134300,101205900,6360,6360,6360,6360,0
|
|
20241031,134200,101205900,6360,6360,6360,6360,0
|
|
20241031,134100,101205900,6360,6360,6360,6360,0
|
|
20241031,134000,101205900,6360,6360,6360,6360,0
|
|
20241031,133900,101205900,6360,6360,6360,6360,0
|
|
20241031,133800,101205900,6360,6360,6360,6360,0
|
|
20241031,133700,101205900,6360,6360,6360,6360,0
|
|
20241031,133600,101205900,6360,6360,6360,6360,0
|
|
20241031,133500,101205900,6360,6360,6360,6360,0
|
|
20241031,133400,101205900,6360,6360,6360,6360,0
|
|
20241031,133300,101205900,6360,6360,6360,6360,0
|
|
20241031,133200,101205900,6360,6360,6360,6360,0
|
|
20241031,133100,101205900,6360,6350,6360,6350,787
|
|
20241031,133000,96204580,6320,6320,6320,6320,820
|
|
20241031,132900,91022180,6320,6320,6320,6320,0
|
|
20241031,132800,91022180,6320,6320,6320,6320,0
|
|
20241031,132700,91022180,6320,6320,6320,6320,0
|
|
20241031,132600,91022180,6320,6320,6320,6320,0
|
|
20241031,132500,91022180,6320,6330,6330,6320,324
|
|
20241031,132400,88972970,6330,6340,6340,6330,156
|
|
20241031,132300,87984830,6350,6350,6350,6350,0
|
|
20241031,132200,87984830,6350,6350,6350,6350,0
|
|
20241031,132100,87984830,6350,6350,6350,6350,98
|
|
20241031,132000,87362530,6340,6340,6340,6340,0
|
|
20241031,131900,87362530,6340,6340,6340,6340,0
|
|
20241031,131800,87362530,6340,6340,6340,6340,0
|
|
20241031,131700,87362530,6340,6340,6340,6340,0
|
|
20241031,131600,87362530,6340,6340,6340,6340,0
|
|
20241031,131500,87362530,6340,6340,6340,6340,0
|
|
20241031,131400,87362530,6340,6340,6340,6340,0
|
|
20241031,131300,87362530,6340,6340,6340,6340,0
|
|
20241031,131200,87362530,6340,6340,6340,6340,0
|
|
20241031,131100,87362530,6340,6340,6340,6340,0
|
|
20241031,131000,87362530,6340,6340,6340,6340,0
|
|
20241031,130900,87362530,6340,6340,6340,6340,0
|
|
20241031,130800,87362530,6340,6340,6340,6340,0
|
|
20241031,130700,87362530,6340,6340,6340,6340,0
|
|
20241031,130600,87362530,6340,6340,6340,6340,0
|
|
20241031,130500,87362530,6340,6340,6340,6340,0
|
|
20241031,130400,87362530,6340,6340,6340,6340,0
|
|
20241031,130300,87362530,6340,6360,6360,6340,301
|
|
20241031,130200,85454170,6340,6340,6340,6340,0
|
|
20241031,130100,85454170,6340,6340,6340,6340,0
|
|
20241031,130000,85454170,6340,6340,6340,6340,0
|
|
20241031,125900,85454170,6340,6340,6340,6340,0
|
|
20241031,125800,85454170,6340,6340,6340,6340,0
|
|
20241031,125700,85454170,6340,6340,6340,6340,0
|
|
20241031,125600,85454170,6340,6340,6340,6340,0
|
|
20241031,125500,85454170,6340,6340,6340,6340,68
|
|
20241031,125400,85023050,6370,6370,6370,6370,0
|
|
20241031,125300,85023050,6370,6370,6370,6370,0
|
|
20241031,125200,85023050,6370,6370,6370,6370,0
|
|
20241031,125100,85023050,6370,6370,6370,6370,0
|
|
20241031,125000,85023050,6370,6370,6370,6370,0
|
|
20241031,124900,85023050,6370,6370,6370,6370,0
|
|
20241031,124800,85023050,6370,6370,6370,6370,0
|
|
20241031,124700,85023050,6370,6370,6370,6370,0
|
|
20241031,124600,85023050,6370,6370,6370,6370,0
|
|
20241031,124500,85023050,6370,6370,6370,6370,1
|
|
20241031,124400,85016680,6340,6340,6340,6340,0
|
|
20241031,124300,85016680,6340,6340,6340,6340,57
|
|
20241031,124200,84655300,6370,6370,6370,6370,0
|
|
20241031,124100,84655300,6370,6370,6370,6370,0
|
|
20241031,124000,84655300,6370,6370,6370,6370,0
|
|
20241031,123900,84655300,6370,6370,6370,6370,0
|
|
20241031,123800,84655300,6370,6350,6370,6350,1145
|
|
20241031,123700,77384530,6350,6330,6350,6330,1001
|
|
20241031,123600,71033710,6320,6320,6320,6320,4
|
|
20241031,123500,71008430,6330,6330,6330,6330,0
|
|
20241031,123400,71008430,6330,6330,6330,6330,0
|
|
20241031,123300,71008430,6330,6330,6330,6330,0
|
|
20241031,123200,71008430,6330,6330,6330,6330,0
|
|
20241031,123100,71008430,6330,6330,6330,6330,0
|
|
20241031,123000,71008430,6330,6330,6330,6330,0
|
|
20241031,122900,71008430,6330,6330,6330,6330,0
|
|
20241031,122800,71008430,6330,6330,6330,6330,0
|
|
20241031,122700,71008430,6330,6330,6330,6330,0
|
|
20241031,122600,71008430,6330,6330,6330,6330,0
|
|
20241031,122500,71008430,6330,6330,6330,6330,0
|
|
20241031,122400,71008430,6330,6330,6330,6330,1
|
|
20241031,122300,71002100,6340,6340,6340,6340,0
|
|
20241031,122200,71002100,6340,6340,6340,6340,0
|
|
20241031,122100,71002100,6340,6340,6340,6340,4
|
|
20241031,122000,70976740,6320,6320,6320,6320,0
|
|
20241031,121900,70976740,6320,6320,6320,6320,38
|
|
20241031,121800,70736580,6320,6320,6320,6320,62
|
|
20241031,121700,70344740,6320,6320,6320,6320,20
|
|
20241031,121600,70218340,6340,6340,6340,6340,1
|
|
20241031,121500,70212000,6320,6320,6320,6320,400
|
|
20241031,121400,67684000,6350,6350,6350,6350,0
|
|
20241031,121300,67684000,6350,6350,6350,6350,219
|
|
20241031,121200,66293350,6340,6330,6340,6330,1122
|
|
20241031,121100,59186090,6320,6320,6320,6320,0
|
|
20241031,121000,59186090,6320,6320,6320,6320,681
|
|
20241031,120900,54882170,6310,6310,6310,6310,0
|
|
20241031,120800,54882170,6310,6310,6310,6310,0
|
|
20241031,120700,54882170,6310,6310,6310,6310,0
|
|
20241031,120600,54882170,6310,6310,6310,6310,274
|
|
20241031,120500,53153230,6310,6310,6310,6310,0
|
|
20241031,120400,53153230,6310,6310,6310,6310,1
|
|
20241031,120300,53146920,6300,6300,6300,6300,0
|
|
20241031,120200,53146920,6300,6300,6300,6300,0
|
|
20241031,120100,53146920,6300,6300,6300,6300,0
|
|
20241031,120000,53146920,6300,6300,6300,6300,0
|
|
20241031,115900,53146920,6300,6300,6300,6300,14
|
|
20241031,115800,53058720,6300,6300,6300,6300,208
|
|
20241031,115700,51748320,6300,6300,6300,6300,0
|
|
20241031,115600,51748320,6300,6300,6300,6300,0
|
|
20241031,115500,51748320,6300,6300,6300,6300,0
|
|
20241031,115400,51748320,6300,6300,6300,6300,226
|
|
20241031,115300,50324520,6300,6310,6310,6300,10
|
|
20241031,115200,50261440,6310,6310,6310,6310,1
|
|
20241031,115100,50255130,6310,6310,6310,6310,0
|
|
20241031,115000,50255130,6310,6310,6310,6310,0
|
|
20241031,114900,50255130,6310,6310,6310,6310,0
|
|
20241031,114800,50255130,6310,6310,6310,6310,0
|
|
20241031,114700,50255130,6310,6310,6310,6310,0
|
|
20241031,114600,50255130,6310,6310,6310,6310,2
|
|
20241031,114500,50242510,6310,6310,6310,6310,0
|
|
20241031,114400,50242510,6310,6310,6310,6310,0
|
|
20241031,114300,50242510,6310,6310,6310,6310,0
|
|
20241031,114200,50242510,6310,6310,6310,6310,14
|
|
20241031,114100,50154170,6320,6320,6320,6320,0
|
|
20241031,114000,50154170,6320,6320,6320,6320,0
|
|
20241031,113900,50154170,6320,6320,6320,6320,0
|
|
20241031,113800,50154170,6320,6320,6320,6320,0
|
|
20241031,113700,50154170,6320,6320,6320,6320,0
|
|
20241031,113600,50154170,6320,6320,6320,6320,0
|
|
20241031,113500,50154170,6320,6320,6320,6320,66
|
|
20241031,113400,49737050,6320,6320,6320,6320,0
|
|
20241031,113300,49737050,6320,6320,6320,6320,0
|
|
20241031,113200,49737050,6320,6320,6320,6320,0
|
|
20241031,113100,49737050,6320,6320,6320,6320,0
|
|
20241031,113000,49737050,6320,6320,6320,6320,0
|
|
20241031,112900,49737050,6320,6320,6320,6320,0
|
|
20241031,112800,49737050,6320,6320,6320,6320,0
|
|
20241031,112700,49737050,6320,6320,6320,6320,5
|
|
20241031,112600,49705450,6320,6320,6320,6320,222
|
|
20241031,112500,48302410,6320,6320,6320,6320,1
|
|
20241031,112400,48296090,6330,6330,6330,6330,0
|
|
20241031,112300,48296090,6330,6330,6330,6330,0
|
|
20241031,112200,48296090,6330,6330,6330,6330,0
|
|
20241031,112100,48296090,6330,6320,6330,6320,215
|
|
20241031,112000,46936500,6320,6320,6320,6320,0
|
|
20241031,111900,46936500,6320,6320,6320,6320,0
|
|
20241031,111800,46936500,6320,6320,6320,6320,0
|
|
20241031,111700,46936500,6320,6320,6320,6320,0
|
|
20241031,111600,46936500,6320,6320,6320,6320,4
|
|
20241031,111500,46911220,6300,6300,6300,6300,0
|
|
20241031,111400,46911220,6300,6300,6300,6300,602
|
|
20241031,111300,43118620,6280,6280,6280,6280,0
|
|
20241031,111200,43118620,6280,6290,6290,6280,500
|
|
20241031,111100,39976760,6290,6290,6290,6290,0
|
|
20241031,111000,39976760,6290,6290,6290,6290,512
|
|
20241031,110900,36756280,6290,6290,6290,6290,20
|
|
20241031,110800,36630480,6290,6290,6290,6290,0
|
|
20241031,110700,36630480,6290,6290,6290,6290,0
|
|
20241031,110600,36630480,6290,6290,6290,6290,10
|
|
20241031,110500,36567580,6290,6290,6290,6290,0
|
|
20241031,110400,36567580,6290,6290,6290,6290,0
|
|
20241031,110300,36567580,6290,6290,6290,6290,0
|
|
20241031,110200,36567580,6290,6290,6290,6290,0
|
|
20241031,110100,36567580,6290,6290,6290,6290,0
|
|
20241031,110000,36567580,6290,6290,6290,6290,1
|
|
20241031,105900,36561290,6270,6270,6270,6270,0
|
|
20241031,105800,36561290,6270,6270,6270,6270,0
|
|
20241031,105700,36561290,6270,6270,6270,6270,0
|
|
20241031,105600,36561290,6270,6270,6270,6270,37
|
|
20241031,105500,36329300,6270,6270,6270,6270,163
|
|
20241031,105400,35307290,6270,6280,6280,6270,100
|
|
20241031,105300,34680180,6290,6290,6290,6290,1
|
|
20241031,105200,34673890,6290,6290,6290,6290,0
|
|
20241031,105100,34673890,6290,6290,6290,6290,0
|
|
20241031,105000,34673890,6290,6290,6290,6290,0
|
|
20241031,104900,34673890,6290,6290,6290,6290,0
|
|
20241031,104800,34673890,6290,6290,6290,6290,0
|
|
20241031,104700,34673890,6290,6290,6290,6290,0
|
|
20241031,104600,34673890,6290,6290,6290,6290,0
|
|
20241031,104500,34673890,6290,6290,6290,6290,0
|
|
20241031,104400,34673890,6290,6290,6290,6290,0
|
|
20241031,104300,34673890,6290,6290,6290,6290,0
|
|
20241031,104200,34673890,6290,6290,6290,6290,0
|
|
20241031,104100,34673890,6290,6290,6290,6290,0
|
|
20241031,104000,34673890,6290,6290,6290,6290,0
|
|
20241031,103900,34673890,6290,6290,6290,6290,0
|
|
20241031,103800,34673890,6290,6290,6290,6290,0
|
|
20241031,103700,34673890,6290,6290,6290,6290,0
|
|
20241031,103600,34673890,6290,6290,6290,6290,0
|
|
20241031,103500,34673890,6290,6290,6290,6290,1
|
|
20241031,103400,34667600,6290,6290,6290,6290,0
|
|
20241031,103300,34667600,6290,6290,6290,6290,0
|
|
20241031,103200,34667600,6290,6290,6290,6290,0
|
|
20241031,103100,34667600,6290,6290,6290,6290,0
|
|
20241031,103000,34667600,6290,6290,6290,6290,206
|
|
20241031,102900,33371860,6290,6290,6290,6290,0
|
|
20241031,102800,33371860,6290,6290,6290,6290,18
|
|
20241031,102700,33258640,6300,6300,6300,6300,0
|
|
20241031,102600,33258640,6300,6300,6300,6300,5
|
|
20241031,102500,33227140,6300,6300,6300,6300,0
|
|
20241031,102400,33227140,6300,6300,6300,6300,0
|
|
20241031,102300,33227140,6300,6300,6300,6300,0
|
|
20241031,102200,33227140,6300,6300,6300,6300,0
|
|
20241031,102100,33227140,6300,6300,6300,6300,0
|
|
20241031,102000,33227140,6300,6300,6300,6300,0
|
|
20241031,101900,33227140,6300,6300,6300,6300,0
|
|
20241031,101800,33227140,6300,6300,6300,6300,0
|
|
20241031,101700,33227140,6300,6300,6300,6300,0
|
|
20241031,101600,33227140,6300,6300,6300,6300,0
|
|
20241031,101500,33227140,6300,6300,6300,6300,10
|
|
20241031,101400,33164140,6300,6300,6300,6300,1
|
|
20241031,101300,33157840,6300,6300,6300,6300,0
|
|
20241031,101200,33157840,6300,6300,6300,6300,0
|
|
20241031,101100,33157840,6300,6300,6300,6300,0
|
|
20241031,101000,33157840,6300,6300,6300,6300,0
|
|
20241031,100900,33157840,6300,6300,6300,6300,0
|
|
20241031,100800,33157840,6300,6300,6300,6300,1
|
|
20241031,100700,33151540,6300,6300,6300,6300,0
|
|
20241031,100600,33151540,6300,6300,6300,6300,1
|
|
20241031,100500,33145240,6290,6290,6290,6290,0
|
|
20241031,100400,33145240,6290,6290,6290,6290,0
|
|
20241031,100300,33145240,6290,6290,6290,6290,500
|
|
20241031,100200,30000240,6320,6320,6320,6320,1
|
|
20241031,100100,29993920,6320,6320,6320,6320,0
|
|
20241031,100000,29993920,6320,6320,6320,6320,0
|
|
20241031,095900,29993920,6320,6320,6320,6320,20
|
|
20241031,095800,29867520,6310,6310,6310,6310,0
|
|
20241031,095700,29867520,6310,6310,6310,6310,4
|
|
20241031,095600,29842280,6310,6310,6310,6310,0
|
|
20241031,095500,29842280,6310,6310,6310,6310,1
|
|
20241031,095400,29835970,6290,6290,6290,6290,0
|
|
20241031,095300,29835970,6290,6290,6290,6290,0
|
|
20241031,095200,29835970,6290,6290,6290,6290,0
|
|
20241031,095100,29835970,6290,6290,6290,6290,0
|
|
20241031,095000,29835970,6290,6290,6290,6290,0
|
|
20241031,094900,29835970,6290,6290,6290,6290,680
|
|
20241031,094800,25558770,6280,6280,6280,6280,552
|
|
20241031,094700,22092210,6280,6280,6280,6280,0
|
|
20241031,094600,22092210,6280,6280,6280,6280,0
|
|
20241031,094500,22092210,6280,6280,6280,6280,0
|
|
20241031,094400,22092210,6280,6280,6280,6280,0
|
|
20241031,094300,22092210,6280,6280,6280,6280,2
|
|
20241031,094200,22079650,6280,6280,6280,6280,22
|
|
20241031,094100,21941490,6280,6280,6280,6280,1
|
|
20241031,094000,21935210,6280,6280,6280,6280,0
|
|
20241031,093900,21935210,6280,6280,6280,6280,0
|
|
20241031,093800,21935210,6280,6280,6280,6280,1
|
|
20241031,093700,21928930,6280,6280,6280,6280,300
|
|
20241031,093600,20044930,6280,6280,6280,6280,0
|
|
20241031,093500,20044930,6280,6280,6280,6280,100
|
|
20241031,093400,19416930,6280,6280,6280,6280,0
|
|
20241031,093300,19416930,6280,6280,6280,6280,0
|
|
20241031,093200,19416930,6280,6280,6280,6280,5
|
|
20241031,093100,19385530,6280,6280,6280,6280,0
|
|
20241031,093000,19385530,6280,6280,6280,6280,0
|
|
20241031,092900,19385530,6280,6280,6280,6280,2
|
|
20241031,092800,19372970,6280,6280,6280,6280,0
|
|
20241031,092700,19372970,6280,6280,6280,6280,18
|
|
20241031,092600,19259930,6280,6280,6280,6280,0
|
|
20241031,092500,19259930,6280,6280,6280,6280,0
|
|
20241031,092400,19259930,6280,6280,6280,6280,18
|
|
20241031,092300,19146890,6280,6280,6280,6280,0
|
|
20241031,092200,19146890,6280,6280,6280,6280,0
|
|
20241031,092100,19146890,6280,6280,6280,6280,0
|
|
20241031,092000,19146890,6280,6280,6280,6280,1
|
|
20241031,091900,19140610,6240,6240,6240,6240,550
|
|
20241031,091800,15708610,6240,6240,6240,6240,0
|
|
20241031,091700,15708610,6240,6240,6240,6240,100
|
|
20241031,091600,15084610,6280,6280,6280,6280,1
|
|
20241031,091500,15078330,6280,6280,6280,6280,0
|
|
20241031,091400,15078330,6280,6280,6280,6280,100
|
|
20241031,091300,14450330,6250,6250,6250,6250,238
|
|
20241031,091200,12962830,6280,6280,6280,6280,0
|
|
20241031,091100,12962830,6280,6280,6280,6280,9
|
|
20241031,091000,12906310,6240,6240,6240,6240,0
|
|
20241031,090900,12906310,6240,6240,6240,6240,0
|
|
20241031,090800,12906310,6240,6250,6250,6240,467
|
|
20241031,090700,9988460,6250,6250,6250,6250,2
|
|
20241031,090600,9975960,6250,6250,6250,6250,0
|
|
20241031,090500,9975960,6250,6250,6250,6250,878
|
|
20241031,090400,4488460,6330,6330,6330,6330,0
|
|
20241031,090300,4488460,6330,6330,6330,6330,0
|
|
20241031,090200,4488460,6330,6330,6330,6330,0
|
|
20241031,090100,4488460,6330,6330,6330,6330,0
|
|
20241031,090000,4488460,6330,6250,6330,6250,718
|