678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,201500,56755200,6190,6190,6190,6190,221
|
|
20241031,201400,56755200,6190,6190,6190,6190,0
|
|
20241031,201300,56755200,6190,6190,6190,6190,0
|
|
20241031,201200,56755200,6190,6190,6190,6190,0
|
|
20241031,201100,56755200,6190,6190,6190,6190,0
|
|
20241031,201000,56755200,6190,6190,6190,6190,0
|
|
20241031,200900,56755200,6190,6190,6190,6190,0
|
|
20241031,200800,56755200,6190,6190,6190,6190,0
|
|
20241031,200700,56755200,6190,6190,6190,6190,0
|
|
20241031,200600,56755200,6190,6190,6190,6190,0
|
|
20241031,200500,56755200,6190,6190,6190,6190,0
|
|
20241031,200400,56755200,6190,6190,6190,6190,0
|
|
20241031,200300,56755200,6190,6190,6190,6190,0
|
|
20241031,200200,56755200,6190,6190,6190,6190,0
|
|
20241031,200100,56755200,6190,6190,6190,6190,0
|
|
20241031,200000,56755200,6190,6190,6190,6190,0
|
|
20241031,195900,56755200,6190,6190,6190,6190,0
|
|
20241031,195800,56755200,6190,6190,6190,6190,0
|
|
20241031,195700,56755200,6190,6190,6190,6190,0
|
|
20241031,195600,56755200,6190,6190,6190,6190,0
|
|
20241031,195500,56755200,6190,6190,6190,6190,0
|
|
20241031,195400,56755200,6190,6190,6190,6190,0
|
|
20241031,195300,56755200,6190,6190,6190,6190,0
|
|
20241031,195200,56755200,6190,6190,6190,6190,0
|
|
20241031,195100,56755200,6190,6190,6190,6190,0
|
|
20241031,195000,56755200,6190,6190,6190,6190,0
|
|
20241031,194900,56755200,6190,6190,6190,6190,0
|
|
20241031,194800,56755200,6190,6190,6190,6190,0
|
|
20241031,194700,56755200,6190,6190,6190,6190,0
|
|
20241031,194600,56755200,6190,6190,6190,6190,0
|
|
20241031,194500,56755200,6190,6190,6190,6190,221
|
|
20241031,194400,56755200,6190,6190,6190,6190,0
|
|
20241031,194300,56755200,6190,6190,6190,6190,0
|
|
20241031,194200,56755200,6190,6190,6190,6190,0
|
|
20241031,194100,56755200,6190,6190,6190,6190,0
|
|
20241031,194000,56755200,6190,6190,6190,6190,0
|
|
20241031,193900,56755200,6190,6190,6190,6190,0
|
|
20241031,193800,56755200,6190,6190,6190,6190,0
|
|
20241031,193700,56755200,6190,6190,6190,6190,0
|
|
20241031,193600,56755200,6190,6190,6190,6190,0
|
|
20241031,193500,56755200,6190,6190,6190,6190,0
|
|
20241031,193400,56755200,6190,6190,6190,6190,0
|
|
20241031,193300,56755200,6190,6190,6190,6190,0
|
|
20241031,193200,56755200,6190,6190,6190,6190,0
|
|
20241031,193100,56755200,6190,6190,6190,6190,0
|
|
20241031,193000,56755200,6190,6190,6190,6190,0
|
|
20241031,192900,56755200,6190,6190,6190,6190,0
|
|
20241031,192800,56755200,6190,6190,6190,6190,0
|
|
20241031,192700,56755200,6190,6190,6190,6190,0
|
|
20241031,192600,56755200,6190,6190,6190,6190,0
|
|
20241031,192500,56755200,6190,6190,6190,6190,0
|
|
20241031,192400,56755200,6190,6190,6190,6190,0
|
|
20241031,192300,56755200,6190,6190,6190,6190,0
|
|
20241031,192200,56755200,6190,6190,6190,6190,0
|
|
20241031,192100,56755200,6190,6190,6190,6190,0
|
|
20241031,192000,56755200,6190,6190,6190,6190,0
|
|
20241031,191900,56755200,6190,6190,6190,6190,0
|
|
20241031,191800,56755200,6190,6190,6190,6190,0
|
|
20241031,191700,56755200,6190,6190,6190,6190,0
|
|
20241031,191600,56755200,6190,6190,6190,6190,0
|
|
20241031,191500,56755200,6190,6190,6190,6190,221
|
|
20241031,191400,56755200,6190,6190,6190,6190,0
|
|
20241031,191300,56755200,6190,6190,6190,6190,0
|
|
20241031,191200,56755200,6190,6190,6190,6190,0
|
|
20241031,191100,56755200,6190,6190,6190,6190,0
|
|
20241031,191000,56755200,6190,6190,6190,6190,0
|
|
20241031,190900,56755200,6190,6190,6190,6190,0
|
|
20241031,190800,56755200,6190,6190,6190,6190,0
|
|
20241031,190700,56755200,6190,6190,6190,6190,0
|
|
20241031,190600,56755200,6190,6190,6190,6190,0
|
|
20241031,190500,56755200,6190,6190,6190,6190,0
|
|
20241031,190400,56755200,6190,6190,6190,6190,0
|
|
20241031,190300,56755200,6190,6190,6190,6190,0
|
|
20241031,190200,56755200,6190,6190,6190,6190,0
|
|
20241031,190100,56755200,6190,6190,6190,6190,0
|
|
20241031,190000,56755200,6190,6190,6190,6190,0
|
|
20241031,185900,56755200,6190,6190,6190,6190,0
|
|
20241031,185800,56755200,6190,6190,6190,6190,0
|
|
20241031,185700,56755200,6190,6190,6190,6190,0
|
|
20241031,185600,56755200,6190,6190,6190,6190,0
|
|
20241031,185500,56755200,6190,6190,6190,6190,0
|
|
20241031,185400,56755200,6190,6190,6190,6190,0
|
|
20241031,185300,56755200,6190,6190,6190,6190,0
|
|
20241031,185200,56755200,6190,6190,6190,6190,0
|
|
20241031,185100,56755200,6190,6190,6190,6190,0
|
|
20241031,185000,56755200,6190,6190,6190,6190,0
|
|
20241031,184900,56755200,6190,6190,6190,6190,0
|
|
20241031,184800,56755200,6190,6190,6190,6190,0
|
|
20241031,184700,56755200,6190,6190,6190,6190,0
|
|
20241031,184600,56755200,6190,6190,6190,6190,0
|
|
20241031,184500,56755200,6190,6190,6190,6190,221
|
|
20241031,184400,56755200,6190,6190,6190,6190,0
|
|
20241031,184300,56755200,6190,6190,6190,6190,0
|
|
20241031,184200,56755200,6190,6190,6190,6190,0
|
|
20241031,184100,56755200,6190,6190,6190,6190,0
|
|
20241031,184000,56755200,6190,6190,6190,6190,0
|
|
20241031,183900,56755200,6190,6190,6190,6190,0
|
|
20241031,183800,56755200,6190,6190,6190,6190,0
|
|
20241031,183700,56755200,6190,6190,6190,6190,0
|
|
20241031,183600,56755200,6190,6190,6190,6190,0
|
|
20241031,183500,56755200,6190,6190,6190,6190,0
|
|
20241031,183400,56755200,6190,6190,6190,6190,0
|
|
20241031,183300,56755200,6190,6190,6190,6190,0
|
|
20241031,183200,56755200,6190,6190,6190,6190,0
|
|
20241031,183100,56755200,6190,6190,6190,6190,0
|
|
20241031,183000,56755200,6190,6190,6190,6190,0
|
|
20241031,182900,56755200,6190,6190,6190,6190,0
|
|
20241031,182800,56755200,6190,6190,6190,6190,0
|
|
20241031,182700,56755200,6190,6190,6190,6190,0
|
|
20241031,182600,56755200,6190,6190,6190,6190,0
|
|
20241031,182500,56755200,6190,6190,6190,6190,0
|
|
20241031,182400,56755200,6190,6190,6190,6190,0
|
|
20241031,182300,56755200,6190,6190,6190,6190,0
|
|
20241031,182200,56755200,6190,6190,6190,6190,0
|
|
20241031,182100,56755200,6190,6190,6190,6190,0
|
|
20241031,182000,56755200,6190,6190,6190,6190,0
|
|
20241031,181900,56755200,6190,6190,6190,6190,0
|
|
20241031,181800,56755200,6190,6190,6190,6190,0
|
|
20241031,181700,56755200,6190,6190,6190,6190,0
|
|
20241031,181600,56755200,6190,6190,6190,6190,0
|
|
20241031,181500,56755200,6190,6190,6190,6190,221
|
|
20241031,181400,56755200,6190,6190,6190,6190,0
|
|
20241031,181300,56755200,6190,6190,6190,6190,0
|
|
20241031,181200,56755200,6190,6190,6190,6190,0
|
|
20241031,181100,56755200,6190,6190,6190,6190,0
|
|
20241031,181000,56755200,6190,6190,6190,6190,0
|
|
20241031,180900,56755200,6190,6190,6190,6190,0
|
|
20241031,180800,56755200,6190,6190,6190,6190,0
|
|
20241031,180700,56755200,6190,6190,6190,6190,0
|
|
20241031,180600,56755200,6190,6190,6190,6190,0
|
|
20241031,180500,56755200,6190,6190,6190,6190,0
|
|
20241031,180400,56755200,6190,6190,6190,6190,0
|
|
20241031,180300,56755200,6190,6190,6190,6190,0
|
|
20241031,180200,56755200,6190,6190,6190,6190,0
|
|
20241031,180100,56755200,6190,6190,6190,6190,0
|
|
20241031,180000,56755200,6190,6190,6190,6190,0
|
|
20241031,175900,56755200,6190,6190,6190,6190,0
|
|
20241031,175800,56755200,6190,6190,6190,6190,0
|
|
20241031,175700,56755200,6190,6190,6190,6190,0
|
|
20241031,175600,56755200,6190,6190,6190,6190,0
|
|
20241031,175500,56755200,6190,6190,6190,6190,0
|
|
20241031,175400,56755200,6190,6190,6190,6190,0
|
|
20241031,175300,56755200,6190,6190,6190,6190,0
|
|
20241031,175200,56755200,6190,6190,6190,6190,0
|
|
20241031,175100,56755200,6190,6190,6190,6190,0
|
|
20241031,175000,56755200,6190,6190,6190,6190,0
|
|
20241031,174900,56755200,6190,6190,6190,6190,0
|
|
20241031,174800,56755200,6190,6190,6190,6190,0
|
|
20241031,174700,56755200,6190,6190,6190,6190,0
|
|
20241031,174600,56755200,6190,6190,6190,6190,0
|
|
20241031,174500,56755200,6190,6190,6190,6190,221
|
|
20241031,174400,56755200,6190,6190,6190,6190,0
|
|
20241031,174300,56755200,6190,6190,6190,6190,0
|
|
20241031,174200,56755200,6190,6190,6190,6190,0
|
|
20241031,174100,56755200,6190,6190,6190,6190,0
|
|
20241031,174000,56755200,6190,6190,6190,6190,0
|
|
20241031,173900,56755200,6190,6190,6190,6190,0
|
|
20241031,173800,56755200,6190,6190,6190,6190,0
|
|
20241031,173700,56755200,6190,6190,6190,6190,0
|
|
20241031,173600,56755200,6190,6190,6190,6190,0
|
|
20241031,173500,56755200,6190,6190,6190,6190,0
|
|
20241031,173400,56755200,6190,6190,6190,6190,0
|
|
20241031,173300,56755200,6190,6190,6190,6190,0
|
|
20241031,173200,56755200,6190,6190,6190,6190,0
|
|
20241031,173100,56755200,6190,6190,6190,6190,0
|
|
20241031,173000,56755200,6190,6190,6190,6190,0
|
|
20241031,172900,56755200,6190,6190,6190,6190,0
|
|
20241031,172800,56755200,6190,6190,6190,6190,0
|
|
20241031,172700,56755200,6190,6190,6190,6190,0
|
|
20241031,172600,56755200,6190,6190,6190,6190,0
|
|
20241031,172500,56755200,6190,6190,6190,6190,0
|
|
20241031,172400,56755200,6190,6190,6190,6190,0
|
|
20241031,172300,56755200,6190,6190,6190,6190,0
|
|
20241031,172200,56755200,6190,6190,6190,6190,0
|
|
20241031,172100,56755200,6190,6190,6190,6190,0
|
|
20241031,172000,56755200,6190,6190,6190,6190,0
|
|
20241031,171900,56755200,6190,6190,6190,6190,0
|
|
20241031,171800,56755200,6190,6190,6190,6190,0
|
|
20241031,171700,56755200,6190,6190,6190,6190,0
|
|
20241031,171600,56755200,6190,6190,6190,6190,0
|
|
20241031,171500,56755200,6190,6190,6190,6190,221
|
|
20241031,171400,56755200,6190,6190,6190,6190,0
|
|
20241031,171300,56755200,6190,6190,6190,6190,0
|
|
20241031,171200,56755200,6190,6190,6190,6190,0
|
|
20241031,171100,56755200,6190,6190,6190,6190,0
|
|
20241031,171000,56755200,6190,6190,6190,6190,0
|
|
20241031,170900,56755200,6190,6190,6190,6190,0
|
|
20241031,170800,56755200,6190,6190,6190,6190,0
|
|
20241031,170700,56755200,6190,6190,6190,6190,0
|
|
20241031,170600,56755200,6190,6190,6190,6190,0
|
|
20241031,170500,56755200,6190,6190,6190,6190,0
|
|
20241031,170400,56755200,6190,6190,6190,6190,0
|
|
20241031,170300,56755200,6190,6190,6190,6190,0
|
|
20241031,170200,56755200,6190,6190,6190,6190,0
|
|
20241031,170100,56755200,6190,6190,6190,6190,0
|
|
20241031,170000,56755200,6190,6190,6190,6190,0
|
|
20241031,165900,56755200,6190,6190,6190,6190,0
|
|
20241031,165800,56755200,6190,6190,6190,6190,0
|
|
20241031,165700,56755200,6190,6190,6190,6190,0
|
|
20241031,165600,56755200,6190,6190,6190,6190,0
|
|
20241031,165500,56755200,6190,6190,6190,6190,0
|
|
20241031,165400,56755200,6190,6190,6190,6190,0
|
|
20241031,165300,56755200,6190,6190,6190,6190,0
|
|
20241031,165200,56755200,6190,6190,6190,6190,0
|
|
20241031,165100,56755200,6190,6190,6190,6190,0
|
|
20241031,165000,56755200,6190,6190,6190,6190,0
|
|
20241031,164900,56755200,6190,6190,6190,6190,0
|
|
20241031,164800,56755200,6190,6190,6190,6190,0
|
|
20241031,164700,56755200,6190,6190,6190,6190,0
|
|
20241031,164600,56755200,6190,6190,6190,6190,0
|
|
20241031,164500,56755200,6190,6190,6190,6190,221
|
|
20241031,164400,56755200,6190,6190,6190,6190,0
|
|
20241031,164300,56755200,6190,6190,6190,6190,0
|
|
20241031,164200,56755200,6190,6190,6190,6190,0
|
|
20241031,164100,56755200,6190,6190,6190,6190,0
|
|
20241031,164000,56755200,6190,6190,6190,6190,0
|
|
20241031,163900,56755200,6190,6190,6190,6190,0
|
|
20241031,163800,56755200,6190,6190,6190,6190,0
|
|
20241031,163700,56755200,6190,6190,6190,6190,0
|
|
20241031,163600,56755200,6190,6190,6190,6190,0
|
|
20241031,163500,56755200,6190,6190,6190,6190,0
|
|
20241031,163400,56755200,6190,6190,6190,6190,0
|
|
20241031,163300,56755200,6190,6190,6190,6190,0
|
|
20241031,163200,56755200,6190,6190,6190,6190,0
|
|
20241031,163100,56755200,6190,6190,6190,6190,0
|
|
20241031,163000,56755200,6190,6190,6190,6190,0
|
|
20241031,162900,56755200,6190,6190,6190,6190,0
|
|
20241031,162800,56755200,6190,6190,6190,6190,0
|
|
20241031,162700,56755200,6190,6190,6190,6190,0
|
|
20241031,162600,56755200,6190,6190,6190,6190,0
|
|
20241031,162500,56755200,6190,6190,6190,6190,0
|
|
20241031,162400,56755200,6190,6190,6190,6190,0
|
|
20241031,162300,56755200,6190,6190,6190,6190,0
|
|
20241031,162200,56755200,6190,6190,6190,6190,0
|
|
20241031,162100,56755200,6190,6190,6190,6190,0
|
|
20241031,162000,56755200,6190,6190,6190,6190,0
|
|
20241031,161900,56755200,6190,6190,6190,6190,0
|
|
20241031,161800,56755200,6190,6190,6190,6190,0
|
|
20241031,161700,56755200,6190,6190,6190,6190,0
|
|
20241031,161600,56755200,6190,6190,6190,6190,0
|
|
20241031,161500,56755200,6190,6190,6190,6190,221
|
|
20241031,161400,56755200,6190,6190,6190,6190,0
|
|
20241031,161300,56755200,6190,6190,6190,6190,0
|
|
20241031,161200,56755200,6190,6190,6190,6190,0
|
|
20241031,161100,56755200,6190,6190,6190,6190,0
|
|
20241031,161000,56755200,6190,6190,6190,6190,0
|
|
20241031,160900,56755200,6190,6190,6190,6190,0
|
|
20241031,160800,56755200,6190,6190,6190,6190,0
|
|
20241031,160700,56755200,6190,6190,6190,6190,0
|
|
20241031,160600,56755200,6190,6190,6190,6190,0
|
|
20241031,160500,56755200,6190,6190,6190,6190,0
|
|
20241031,160400,56755200,6190,6190,6190,6190,0
|
|
20241031,160300,56755200,6190,6190,6190,6190,0
|
|
20241031,160200,56755200,6190,6190,6190,6190,0
|
|
20241031,160100,56755200,6190,6190,6190,6190,0
|
|
20241031,160000,56755200,6190,6190,6190,6190,0
|
|
20241031,155900,56755200,6190,6190,6190,6190,0
|
|
20241031,155800,56755200,6190,6190,6190,6190,0
|
|
20241031,155700,56755200,6190,6190,6190,6190,0
|
|
20241031,155600,56755200,6190,6190,6190,6190,0
|
|
20241031,155500,56755200,6190,6190,6190,6190,0
|
|
20241031,155400,56755200,6190,6190,6190,6190,0
|
|
20241031,155300,56755200,6190,6190,6190,6190,0
|
|
20241031,155200,56755200,6190,6190,6190,6190,0
|
|
20241031,155100,56755200,6190,6190,6190,6190,0
|
|
20241031,155000,56755200,6190,6190,6190,6190,0
|
|
20241031,154900,56755200,6190,6190,6190,6190,0
|
|
20241031,154800,56755200,6190,6190,6190,6190,0
|
|
20241031,154700,56755200,6190,6190,6190,6190,0
|
|
20241031,154600,56755200,6190,6190,6190,6190,0
|
|
20241031,154500,56755200,6190,6190,6190,6190,221
|
|
20241031,154400,56755200,6190,6190,6190,6190,0
|
|
20241031,154300,56755200,6190,6190,6190,6190,0
|
|
20241031,154200,56755200,6190,6190,6190,6190,0
|
|
20241031,154100,56755200,6190,6190,6190,6190,0
|
|
20241031,154000,56755200,6190,6190,6190,6190,0
|
|
20241031,153900,56755200,6190,6190,6190,6190,0
|
|
20241031,153800,56755200,6190,6190,6190,6190,0
|
|
20241031,153700,56755200,6190,6190,6190,6190,0
|
|
20241031,153600,56755200,6190,6190,6190,6190,0
|
|
20241031,153500,56755200,6190,6190,6190,6190,0
|
|
20241031,153400,56755200,6190,6190,6190,6190,0
|
|
20241031,153300,56755200,6190,6190,6190,6190,0
|
|
20241031,153200,56755200,6190,6190,6190,6190,0
|
|
20241031,153100,56755200,6190,6190,6190,6190,0
|
|
20241031,153000,56755200,6190,6190,6190,6190,221
|
|
20241031,152900,55387210,6240,6240,6240,6240,0
|
|
20241031,152800,55387210,6240,6240,6240,6240,0
|
|
20241031,152700,55387210,6240,6240,6240,6240,0
|
|
20241031,152600,55387210,6240,6240,6240,6240,0
|
|
20241031,152500,55387210,6240,6240,6240,6240,0
|
|
20241031,152400,55387210,6240,6240,6240,6240,0
|
|
20241031,152300,55387210,6240,6240,6240,6240,0
|
|
20241031,152200,55387210,6240,6240,6240,6240,0
|
|
20241031,152100,55387210,6240,6240,6240,6240,0
|
|
20241031,152000,55387210,6240,6240,6240,6240,0
|
|
20241031,151900,55387210,6240,6240,6240,6240,0
|
|
20241031,151800,55387210,6240,6240,6240,6240,0
|
|
20241031,151700,55387210,6240,6240,6240,6240,2
|
|
20241031,151600,55374730,6240,6240,6240,6240,0
|
|
20241031,151500,55374730,6240,6220,6240,6220,158
|
|
20241031,151400,54389350,6220,6220,6220,6220,0
|
|
20241031,151300,54389350,6220,6220,6220,6220,0
|
|
20241031,151200,54389350,6220,6220,6220,6220,0
|
|
20241031,151100,54389350,6220,6220,6220,6220,0
|
|
20241031,151000,54389350,6220,6220,6220,6220,1
|
|
20241031,150900,54383130,6220,6220,6220,6220,0
|
|
20241031,150800,54383130,6220,6220,6220,6220,0
|
|
20241031,150700,54383130,6220,6220,6220,6220,0
|
|
20241031,150600,54383130,6220,6220,6220,6220,0
|
|
20241031,150500,54383130,6220,6220,6220,6220,0
|
|
20241031,150400,54383130,6220,6220,6220,6220,0
|
|
20241031,150300,54383130,6220,6220,6220,6220,0
|
|
20241031,150200,54383130,6220,6220,6220,6220,0
|
|
20241031,150100,54383130,6220,6220,6220,6220,0
|
|
20241031,150000,54383130,6220,6220,6220,6220,0
|
|
20241031,145900,54383130,6220,6220,6220,6220,0
|
|
20241031,145800,54383130,6220,6220,6220,6220,0
|
|
20241031,145700,54383130,6220,6220,6220,6220,0
|
|
20241031,145600,54383130,6220,6220,6220,6220,0
|
|
20241031,145500,54383130,6220,6220,6220,6220,0
|
|
20241031,145400,54383130,6220,6220,6220,6220,4
|
|
20241031,145300,54358250,6190,6190,6190,6190,0
|
|
20241031,145200,54358250,6190,6190,6190,6190,0
|
|
20241031,145100,54358250,6190,6190,6190,6190,0
|
|
20241031,145000,54358250,6190,6200,6200,6190,110
|
|
20241031,144900,53677080,6200,6200,6200,6200,0
|
|
20241031,144800,53677080,6200,6200,6200,6200,4
|
|
20241031,144700,53652280,6200,6200,6200,6200,9
|
|
20241031,144600,53596480,6210,6210,6210,6210,0
|
|
20241031,144500,53596480,6210,6210,6210,6210,0
|
|
20241031,144400,53596480,6210,6210,6210,6210,0
|
|
20241031,144300,53596480,6210,6210,6210,6210,0
|
|
20241031,144200,53596480,6210,6210,6210,6210,0
|
|
20241031,144100,53596480,6210,6210,6210,6210,0
|
|
20241031,144000,53596480,6210,6210,6210,6210,0
|
|
20241031,143900,53596480,6210,6210,6210,6210,0
|
|
20241031,143800,53596480,6210,6210,6210,6210,0
|
|
20241031,143700,53596480,6210,6180,6210,6180,13
|
|
20241031,143600,53515780,6180,6180,6180,6180,0
|
|
20241031,143500,53515780,6180,6180,6180,6180,2
|
|
20241031,143400,53503420,6180,6180,6180,6180,266
|
|
20241031,143300,51859540,6180,6180,6180,6180,266
|
|
20241031,143200,50215660,6180,6180,6180,6180,0
|
|
20241031,143100,50215660,6180,6180,6180,6180,0
|
|
20241031,143000,50215660,6180,6180,6180,6180,0
|
|
20241031,142900,50215660,6180,6180,6180,6180,0
|
|
20241031,142800,50215660,6180,6180,6180,6180,0
|
|
20241031,142700,50215660,6180,6180,6180,6180,0
|
|
20241031,142600,50215660,6180,6180,6180,6180,0
|
|
20241031,142500,50215660,6180,6180,6180,6180,0
|
|
20241031,142400,50215660,6180,6180,6180,6180,0
|
|
20241031,142300,50215660,6180,6180,6180,6180,0
|
|
20241031,142200,50215660,6180,6180,6180,6180,760
|
|
20241031,142100,45518860,6210,6210,6210,6210,1
|
|
20241031,142000,45512650,6190,6190,6190,6190,4463
|
|
20241031,141900,17886680,6190,6190,6190,6190,0
|
|
20241031,141800,17886680,6190,6190,6190,6190,0
|
|
20241031,141700,17886680,6190,6190,6190,6190,0
|
|
20241031,141600,17886680,6190,6190,6190,6190,0
|
|
20241031,141500,17886680,6190,6190,6190,6190,0
|
|
20241031,141400,17886680,6190,6190,6190,6190,0
|
|
20241031,141300,17886680,6190,6190,6190,6190,0
|
|
20241031,141200,17886680,6190,6190,6190,6190,0
|
|
20241031,141100,17886680,6190,6190,6190,6190,0
|
|
20241031,141000,17886680,6190,6190,6190,6190,0
|
|
20241031,140900,17886680,6190,6190,6190,6190,0
|
|
20241031,140800,17886680,6190,6190,6190,6190,0
|
|
20241031,140700,17886680,6190,6190,6190,6190,0
|
|
20241031,140600,17886680,6190,6190,6190,6190,0
|
|
20241031,140500,17886680,6190,6190,6190,6190,0
|
|
20241031,140400,17886680,6190,6190,6190,6190,8
|
|
20241031,140300,17837160,6220,6220,6220,6220,1
|
|
20241031,140200,17830940,6230,6230,6230,6230,0
|
|
20241031,140100,17830940,6230,6230,6230,6230,0
|
|
20241031,140000,17830940,6230,6230,6230,6230,0
|
|
20241031,135900,17830940,6230,6230,6230,6230,0
|
|
20241031,135800,17830940,6230,6230,6230,6230,0
|
|
20241031,135700,17830940,6230,6230,6230,6230,0
|
|
20241031,135600,17830940,6230,6230,6230,6230,0
|
|
20241031,135500,17830940,6230,6230,6230,6230,0
|
|
20241031,135400,17830940,6230,6230,6230,6230,0
|
|
20241031,135300,17830940,6230,6230,6230,6230,0
|
|
20241031,135200,17830940,6230,6230,6230,6230,0
|
|
20241031,135100,17830940,6230,6230,6230,6230,0
|
|
20241031,135000,17830940,6230,6230,6230,6230,0
|
|
20241031,134900,17830940,6230,6230,6230,6230,16
|
|
20241031,134800,17731260,6230,6230,6230,6230,1
|
|
20241031,134700,17725030,6180,6210,6210,6180,766
|
|
20241031,134600,12982490,6210,6210,6210,6210,0
|
|
20241031,134500,12982490,6210,6210,6210,6210,0
|
|
20241031,134400,12982490,6210,6210,6210,6210,0
|
|
20241031,134300,12982490,6210,6210,6210,6210,0
|
|
20241031,134200,12982490,6210,6210,6210,6210,0
|
|
20241031,134100,12982490,6210,6210,6210,6210,0
|
|
20241031,134000,12982490,6210,6210,6210,6210,0
|
|
20241031,133900,12982490,6210,6210,6210,6210,0
|
|
20241031,133800,12982490,6210,6210,6210,6210,0
|
|
20241031,133700,12982490,6210,6210,6210,6210,4
|
|
20241031,133600,12957650,6230,6230,6230,6230,0
|
|
20241031,133500,12957650,6230,6230,6230,6230,0
|
|
20241031,133400,12957650,6230,6230,6230,6230,0
|
|
20241031,133300,12957650,6230,6230,6230,6230,0
|
|
20241031,133200,12957650,6230,6230,6230,6230,0
|
|
20241031,133100,12957650,6230,6230,6230,6230,0
|
|
20241031,133000,12957650,6230,6230,6230,6230,0
|
|
20241031,132900,12957650,6230,6230,6230,6230,0
|
|
20241031,132800,12957650,6230,6230,6230,6230,0
|
|
20241031,132700,12957650,6230,6230,6230,6230,0
|
|
20241031,132600,12957650,6230,6230,6230,6230,0
|
|
20241031,132500,12957650,6230,6230,6230,6230,0
|
|
20241031,132400,12957650,6230,6230,6230,6230,0
|
|
20241031,132300,12957650,6230,6230,6230,6230,0
|
|
20241031,132200,12957650,6230,6230,6230,6230,0
|
|
20241031,132100,12957650,6230,6230,6230,6230,0
|
|
20241031,132000,12957650,6230,6230,6230,6230,0
|
|
20241031,131900,12957650,6230,6230,6230,6230,0
|
|
20241031,131800,12957650,6230,6230,6230,6230,0
|
|
20241031,131700,12957650,6230,6230,6230,6230,0
|
|
20241031,131600,12957650,6230,6230,6230,6230,0
|
|
20241031,131500,12957650,6230,6230,6230,6230,0
|
|
20241031,131400,12957650,6230,6230,6230,6230,0
|
|
20241031,131300,12957650,6230,6230,6230,6230,0
|
|
20241031,131200,12957650,6230,6230,6230,6230,0
|
|
20241031,131100,12957650,6230,6230,6230,6230,0
|
|
20241031,131000,12957650,6230,6230,6230,6230,0
|
|
20241031,130900,12957650,6230,6230,6230,6230,0
|
|
20241031,130800,12957650,6230,6230,6230,6230,0
|
|
20241031,130700,12957650,6230,6230,6230,6230,0
|
|
20241031,130600,12957650,6230,6230,6230,6230,0
|
|
20241031,130500,12957650,6230,6230,6230,6230,0
|
|
20241031,130400,12957650,6230,6230,6230,6230,0
|
|
20241031,130300,12957650,6230,6230,6230,6230,0
|
|
20241031,130200,12957650,6230,6230,6230,6230,0
|
|
20241031,130100,12957650,6230,6230,6230,6230,0
|
|
20241031,130000,12957650,6230,6230,6230,6230,0
|
|
20241031,125900,12957650,6230,6230,6230,6230,0
|
|
20241031,125800,12957650,6230,6230,6230,6230,0
|
|
20241031,125700,12957650,6230,6230,6230,6230,0
|
|
20241031,125600,12957650,6230,6230,6230,6230,0
|
|
20241031,125500,12957650,6230,6230,6230,6230,0
|
|
20241031,125400,12957650,6230,6230,6230,6230,0
|
|
20241031,125300,12957650,6230,6230,6230,6230,0
|
|
20241031,125200,12957650,6230,6230,6230,6230,0
|
|
20241031,125100,12957650,6230,6230,6230,6230,0
|
|
20241031,125000,12957650,6230,6230,6230,6230,0
|
|
20241031,124900,12957650,6230,6230,6230,6230,0
|
|
20241031,124800,12957650,6230,6230,6230,6230,0
|
|
20241031,124700,12957650,6230,6230,6230,6230,2
|
|
20241031,124600,12945190,6220,6220,6220,6220,0
|
|
20241031,124500,12945190,6220,6220,6220,6220,0
|
|
20241031,124400,12945190,6220,6220,6220,6220,0
|
|
20241031,124300,12945190,6220,6220,6220,6220,0
|
|
20241031,124200,12945190,6220,6220,6220,6220,0
|
|
20241031,124100,12945190,6220,6220,6220,6220,0
|
|
20241031,124000,12945190,6220,6220,6220,6220,0
|
|
20241031,123900,12945190,6220,6220,6220,6220,0
|
|
20241031,123800,12945190,6220,6220,6220,6220,0
|
|
20241031,123700,12945190,6220,6220,6220,6220,0
|
|
20241031,123600,12945190,6220,6220,6220,6220,25
|
|
20241031,123500,12789690,6230,6230,6230,6230,25
|
|
20241031,123400,12633940,6230,6230,6230,6230,0
|
|
20241031,123300,12633940,6230,6230,6230,6230,0
|
|
20241031,123200,12633940,6230,6230,6230,6230,0
|
|
20241031,123100,12633940,6230,6230,6230,6230,0
|
|
20241031,123000,12633940,6230,6230,6230,6230,0
|
|
20241031,122900,12633940,6230,6230,6230,6230,0
|
|
20241031,122800,12633940,6230,6230,6230,6230,0
|
|
20241031,122700,12633940,6230,6230,6230,6230,0
|
|
20241031,122600,12633940,6230,6230,6230,6230,0
|
|
20241031,122500,12633940,6230,6230,6230,6230,0
|
|
20241031,122400,12633940,6230,6230,6230,6230,0
|
|
20241031,122300,12633940,6230,6230,6230,6230,0
|
|
20241031,122200,12633940,6230,6230,6230,6230,0
|
|
20241031,122100,12633940,6230,6230,6230,6230,0
|
|
20241031,122000,12633940,6230,6230,6230,6230,0
|
|
20241031,121900,12633940,6230,6230,6230,6230,0
|
|
20241031,121800,12633940,6230,6230,6230,6230,0
|
|
20241031,121700,12633940,6230,6230,6230,6230,0
|
|
20241031,121600,12633940,6230,6230,6230,6230,45
|
|
20241031,121500,12353590,6230,6230,6230,6230,0
|
|
20241031,121400,12353590,6230,6230,6230,6230,35
|
|
20241031,121300,12135540,6230,6230,6230,6230,0
|
|
20241031,121200,12135540,6230,6230,6230,6230,0
|
|
20241031,121100,12135540,6230,6230,6230,6230,0
|
|
20241031,121000,12135540,6230,6230,6230,6230,0
|
|
20241031,120900,12135540,6230,6230,6230,6230,0
|
|
20241031,120800,12135540,6230,6230,6230,6230,0
|
|
20241031,120700,12135540,6230,6230,6230,6230,0
|
|
20241031,120600,12135540,6230,6230,6230,6230,5
|
|
20241031,120500,12104390,6240,6240,6240,6240,0
|
|
20241031,120400,12104390,6240,6240,6240,6240,0
|
|
20241031,120300,12104390,6240,6240,6240,6240,0
|
|
20241031,120200,12104390,6240,6240,6240,6240,0
|
|
20241031,120100,12104390,6240,6240,6240,6240,0
|
|
20241031,120000,12104390,6240,6240,6240,6240,0
|
|
20241031,115900,12104390,6240,6240,6240,6240,0
|
|
20241031,115800,12104390,6240,6220,6240,6220,115
|
|
20241031,115700,11386950,6210,6210,6210,6210,0
|
|
20241031,115600,11386950,6210,6210,6210,6210,0
|
|
20241031,115500,11386950,6210,6210,6210,6210,0
|
|
20241031,115400,11386950,6210,6210,6210,6210,1
|
|
20241031,115300,11380740,6170,6170,6170,6170,0
|
|
20241031,115200,11380740,6170,6170,6170,6170,0
|
|
20241031,115100,11380740,6170,6170,6170,6170,0
|
|
20241031,115000,11380740,6170,6170,6170,6170,0
|
|
20241031,114900,11380740,6170,6170,6170,6170,2
|
|
20241031,114800,11368400,6200,6200,6200,6200,0
|
|
20241031,114700,11368400,6200,6200,6200,6200,0
|
|
20241031,114600,11368400,6200,6200,6200,6200,0
|
|
20241031,114500,11368400,6200,6200,6200,6200,0
|
|
20241031,114400,11368400,6200,6200,6200,6200,1
|
|
20241031,114300,11362200,6100,6100,6100,6100,0
|
|
20241031,114200,11362200,6100,6100,6100,6100,0
|
|
20241031,114100,11362200,6100,6100,6100,6100,0
|
|
20241031,114000,11362200,6100,6100,6100,6100,0
|
|
20241031,113900,11362200,6100,6100,6100,6100,0
|
|
20241031,113800,11362200,6100,6100,6100,6100,0
|
|
20241031,113700,11362200,6100,6100,6100,6100,0
|
|
20241031,113600,11362200,6100,6100,6100,6100,0
|
|
20241031,113500,11362200,6100,6100,6100,6100,0
|
|
20241031,113400,11362200,6100,6100,6100,6100,0
|
|
20241031,113300,11362200,6100,6240,6240,6100,832
|
|
20241031,113200,6243710,6240,6240,6240,6240,21
|
|
20241031,113100,6112670,6240,6240,6240,6240,0
|
|
20241031,113000,6112670,6240,6240,6240,6240,0
|
|
20241031,112900,6112670,6240,6240,6240,6240,0
|
|
20241031,112800,6112670,6240,6240,6240,6240,0
|
|
20241031,112700,6112670,6240,6240,6240,6240,5
|
|
20241031,112600,6081470,6240,6240,6240,6240,0
|
|
20241031,112500,6081470,6240,6240,6240,6240,0
|
|
20241031,112400,6081470,6240,6240,6240,6240,172
|
|
20241031,112300,5008190,6230,6230,6230,6230,0
|
|
20241031,112200,5008190,6230,6230,6230,6230,0
|
|
20241031,112100,5008190,6230,6230,6230,6230,0
|
|
20241031,112000,5008190,6230,6230,6230,6230,0
|
|
20241031,111900,5008190,6230,6230,6230,6230,0
|
|
20241031,111800,5008190,6230,6230,6230,6230,0
|
|
20241031,111700,5008190,6230,6230,6230,6230,0
|
|
20241031,111600,5008190,6230,6230,6230,6230,0
|
|
20241031,111500,5008190,6230,6230,6230,6230,0
|
|
20241031,111400,5008190,6230,6230,6230,6230,20
|
|
20241031,111300,4883590,6230,6230,6230,6230,0
|
|
20241031,111200,4883590,6230,6230,6230,6230,0
|
|
20241031,111100,4883590,6230,6230,6230,6230,0
|
|
20241031,111000,4883590,6230,6230,6230,6230,0
|
|
20241031,110900,4883590,6230,6230,6230,6230,0
|
|
20241031,110800,4883590,6230,6230,6230,6230,0
|
|
20241031,110700,4883590,6230,6230,6230,6230,0
|
|
20241031,110600,4883590,6230,6230,6230,6230,0
|
|
20241031,110500,4883590,6230,6230,6230,6230,0
|
|
20241031,110400,4883590,6230,6230,6230,6230,5
|
|
20241031,110300,4852440,6230,6230,6230,6230,0
|
|
20241031,110200,4852440,6230,6230,6230,6230,0
|
|
20241031,110100,4852440,6230,6230,6230,6230,30
|
|
20241031,110000,4665540,6230,6230,6230,6230,0
|
|
20241031,105900,4665540,6230,6230,6230,6230,0
|
|
20241031,105800,4665540,6230,6230,6230,6230,0
|
|
20241031,105700,4665540,6230,6230,6230,6230,0
|
|
20241031,105600,4665540,6230,6230,6230,6230,0
|
|
20241031,105500,4665540,6230,6230,6230,6230,0
|
|
20241031,105400,4665540,6230,6230,6230,6230,0
|
|
20241031,105300,4665540,6230,6230,6230,6230,0
|
|
20241031,105200,4665540,6230,6230,6230,6230,0
|
|
20241031,105100,4665540,6230,6230,6230,6230,0
|
|
20241031,105000,4665540,6230,6230,6230,6230,0
|
|
20241031,104900,4665540,6230,6230,6230,6230,0
|
|
20241031,104800,4665540,6230,6230,6230,6230,0
|
|
20241031,104700,4665540,6230,6230,6230,6230,0
|
|
20241031,104600,4665540,6230,6230,6230,6230,0
|
|
20241031,104500,4665540,6230,6230,6230,6230,0
|
|
20241031,104400,4665540,6230,6230,6230,6230,0
|
|
20241031,104300,4665540,6230,6230,6230,6230,0
|
|
20241031,104200,4665540,6230,6230,6230,6230,0
|
|
20241031,104100,4665540,6230,6230,6230,6230,0
|
|
20241031,104000,4665540,6230,6230,6230,6230,0
|
|
20241031,103900,4665540,6230,6230,6230,6230,0
|
|
20241031,103800,4665540,6230,6230,6230,6230,0
|
|
20241031,103700,4665540,6230,6230,6230,6230,0
|
|
20241031,103600,4665540,6230,6230,6230,6230,0
|
|
20241031,103500,4665540,6230,6230,6230,6230,0
|
|
20241031,103400,4665540,6230,6230,6230,6230,0
|
|
20241031,103300,4665540,6230,6230,6230,6230,0
|
|
20241031,103200,4665540,6230,6230,6230,6230,0
|
|
20241031,103100,4665540,6230,6230,6230,6230,0
|
|
20241031,103000,4665540,6230,6230,6230,6230,11
|
|
20241031,102900,4597010,6240,6240,6240,6240,0
|
|
20241031,102800,4597010,6240,6240,6240,6240,0
|
|
20241031,102700,4597010,6240,6240,6240,6240,0
|
|
20241031,102600,4597010,6240,6240,6240,6240,0
|
|
20241031,102500,4597010,6240,6240,6240,6240,0
|
|
20241031,102400,4597010,6240,6240,6240,6240,0
|
|
20241031,102300,4597010,6240,6240,6240,6240,0
|
|
20241031,102200,4597010,6240,6240,6240,6240,0
|
|
20241031,102100,4597010,6240,6230,6240,6230,12
|
|
20241031,102000,4522230,6230,6230,6230,6230,30
|
|
20241031,101900,4335330,6230,6230,6230,6230,10
|
|
20241031,101800,4273030,6230,6230,6230,6230,10
|
|
20241031,101700,4210730,6210,6210,6210,6210,57
|
|
20241031,101600,3856760,6240,6240,6240,6240,0
|
|
20241031,101500,3856760,6240,6240,6240,6240,0
|
|
20241031,101400,3856760,6240,6240,6240,6240,0
|
|
20241031,101300,3856760,6240,6230,6240,6230,7
|
|
20241031,101200,3813100,6240,6230,6240,6230,2
|
|
20241031,101100,3800630,6240,6240,6240,6240,0
|
|
20241031,101000,3800630,6240,6240,6240,6240,0
|
|
20241031,100900,3800630,6240,6240,6240,6240,0
|
|
20241031,100800,3800630,6240,6240,6240,6240,0
|
|
20241031,100700,3800630,6240,6240,6240,6240,0
|
|
20241031,100600,3800630,6240,6230,6240,6230,10
|
|
20241031,100500,3738250,6210,6210,6210,6210,0
|
|
20241031,100400,3738250,6210,6210,6210,6210,23
|
|
20241031,100300,3595420,6210,6210,6210,6210,0
|
|
20241031,100200,3595420,6210,6210,6210,6210,0
|
|
20241031,100100,3595420,6210,6210,6210,6210,10
|
|
20241031,100000,3533320,6180,6180,6180,6180,0
|
|
20241031,095900,3533320,6180,6180,6180,6180,0
|
|
20241031,095800,3533320,6180,6180,6180,6180,0
|
|
20241031,095700,3533320,6180,6180,6180,6180,1
|
|
20241031,095600,3527140,6220,6200,6220,6200,55
|
|
20241031,095500,3185590,6190,6190,6190,6190,39
|
|
20241031,095400,2944180,6150,6150,6150,6150,0
|
|
20241031,095300,2944180,6150,6150,6150,6150,0
|
|
20241031,095200,2944180,6150,6150,6150,6150,0
|
|
20241031,095100,2944180,6150,6170,6170,6150,61
|
|
20241031,095000,2568480,6200,6200,6200,6200,200
|
|
20241031,094900,1328480,6200,6200,6200,6200,0
|
|
20241031,094800,1328480,6200,6200,6200,6200,0
|
|
20241031,094700,1328480,6200,6200,6200,6200,0
|
|
20241031,094600,1328480,6200,6200,6200,6200,0
|
|
20241031,094500,1328480,6200,6200,6200,6200,2
|
|
20241031,094400,1316080,6200,6200,6200,6200,0
|
|
20241031,094300,1316080,6200,6200,6200,6200,0
|
|
20241031,094200,1316080,6200,6200,6200,6200,56
|
|
20241031,094100,968880,6200,6190,6200,6190,8
|
|
20241031,094000,919340,6180,6180,6180,6180,1
|
|
20241031,093900,913160,6180,6180,6180,6180,0
|
|
20241031,093800,913160,6180,6180,6180,6180,0
|
|
20241031,093700,913160,6180,6180,6180,6180,1
|
|
20241031,093600,906980,6150,6150,6150,6150,0
|
|
20241031,093500,906980,6150,6150,6150,6150,0
|
|
20241031,093400,906980,6150,6150,6150,6150,0
|
|
20241031,093300,906980,6150,6150,6150,6150,0
|
|
20241031,093200,906980,6150,6150,6150,6150,0
|
|
20241031,093100,906980,6150,6150,6150,6150,0
|
|
20241031,093000,906980,6150,6180,6180,6150,110
|
|
20241031,092900,229030,6240,6240,6240,6240,0
|
|
20241031,092800,229030,6240,6240,6240,6240,0
|
|
20241031,092700,229030,6240,6240,6240,6240,0
|
|
20241031,092600,229030,6240,6240,6240,6240,0
|
|
20241031,092500,229030,6240,6240,6240,6240,0
|
|
20241031,092400,229030,6240,6240,6240,6240,0
|
|
20241031,092300,229030,6240,6240,6240,6240,0
|
|
20241031,092200,229030,6240,6240,6240,6240,0
|
|
20241031,092100,229030,6240,6240,6240,6240,0
|
|
20241031,092000,229030,6240,6240,6240,6240,0
|
|
20241031,091900,229030,6240,6240,6240,6240,0
|
|
20241031,091800,229030,6240,6240,6240,6240,0
|
|
20241031,091700,229030,6240,6240,6240,6240,0
|
|
20241031,091600,229030,6240,6240,6240,6240,0
|
|
20241031,091500,229030,6240,6240,6240,6240,0
|
|
20241031,091400,229030,6240,6240,6240,6240,0
|
|
20241031,091300,229030,6240,6240,6240,6240,0
|
|
20241031,091200,229030,6240,6240,6240,6240,0
|
|
20241031,091100,229030,6240,6240,6240,6240,0
|
|
20241031,091000,229030,6240,6240,6240,6240,0
|
|
20241031,090900,229030,6240,6240,6240,6240,0
|
|
20241031,090800,229030,6240,6240,6240,6240,0
|
|
20241031,090700,229030,6240,6240,6240,6240,0
|
|
20241031,090600,229030,6240,6240,6240,6240,0
|
|
20241031,090500,229030,6240,6240,6240,6240,1
|
|
20241031,090400,222790,6180,6180,6180,6180,0
|
|
20241031,090300,222790,6180,6180,6180,6180,0
|
|
20241031,090200,222790,6180,6180,6180,6180,0
|
|
20241031,090100,222790,6180,6180,6180,6180,11
|
|
20241031,090000,154810,6250,6190,6250,6190,25
|