680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,201700,58330680,7120,7120,7120,7120,105
|
|
20241031,201600,58330680,7120,7120,7120,7120,0
|
|
20241031,201500,58330680,7120,7120,7120,7120,0
|
|
20241031,201400,58330680,7120,7120,7120,7120,0
|
|
20241031,201300,58330680,7120,7120,7120,7120,0
|
|
20241031,201200,58330680,7120,7120,7120,7120,0
|
|
20241031,201100,58330680,7120,7120,7120,7120,0
|
|
20241031,201000,58330680,7120,7120,7120,7120,0
|
|
20241031,200900,58330680,7120,7120,7120,7120,0
|
|
20241031,200800,58330680,7120,7120,7120,7120,0
|
|
20241031,200700,58330680,7120,7120,7120,7120,0
|
|
20241031,200600,58330680,7120,7120,7120,7120,0
|
|
20241031,200500,58330680,7120,7120,7120,7120,0
|
|
20241031,200400,58330680,7120,7120,7120,7120,0
|
|
20241031,200300,58330680,7120,7120,7120,7120,0
|
|
20241031,200200,58330680,7120,7120,7120,7120,0
|
|
20241031,200100,58330680,7120,7120,7120,7120,0
|
|
20241031,200000,58330680,7120,7120,7120,7120,0
|
|
20241031,195900,58330680,7120,7120,7120,7120,0
|
|
20241031,195800,58330680,7120,7120,7120,7120,0
|
|
20241031,195700,58330680,7120,7120,7120,7120,0
|
|
20241031,195600,58330680,7120,7120,7120,7120,0
|
|
20241031,195500,58330680,7120,7120,7120,7120,0
|
|
20241031,195400,58330680,7120,7120,7120,7120,0
|
|
20241031,195300,58330680,7120,7120,7120,7120,0
|
|
20241031,195200,58330680,7120,7120,7120,7120,0
|
|
20241031,195100,58330680,7120,7120,7120,7120,0
|
|
20241031,195000,58330680,7120,7120,7120,7120,0
|
|
20241031,194900,58330680,7120,7120,7120,7120,0
|
|
20241031,194800,58330680,7120,7120,7120,7120,0
|
|
20241031,194700,58330680,7120,7120,7120,7120,105
|
|
20241031,194600,58330680,7120,7120,7120,7120,0
|
|
20241031,194500,58330680,7120,7120,7120,7120,0
|
|
20241031,194400,58330680,7120,7120,7120,7120,0
|
|
20241031,194300,58330680,7120,7120,7120,7120,0
|
|
20241031,194200,58330680,7120,7120,7120,7120,0
|
|
20241031,194100,58330680,7120,7120,7120,7120,0
|
|
20241031,194000,58330680,7120,7120,7120,7120,0
|
|
20241031,193900,58330680,7120,7120,7120,7120,0
|
|
20241031,193800,58330680,7120,7120,7120,7120,0
|
|
20241031,193700,58330680,7120,7120,7120,7120,0
|
|
20241031,193600,58330680,7120,7120,7120,7120,0
|
|
20241031,193500,58330680,7120,7120,7120,7120,0
|
|
20241031,193400,58330680,7120,7120,7120,7120,0
|
|
20241031,193300,58330680,7120,7120,7120,7120,0
|
|
20241031,193200,58330680,7120,7120,7120,7120,0
|
|
20241031,193100,58330680,7120,7120,7120,7120,0
|
|
20241031,193000,58330680,7120,7120,7120,7120,0
|
|
20241031,192900,58330680,7120,7120,7120,7120,0
|
|
20241031,192800,58330680,7120,7120,7120,7120,0
|
|
20241031,192700,58330680,7120,7120,7120,7120,0
|
|
20241031,192600,58330680,7120,7120,7120,7120,0
|
|
20241031,192500,58330680,7120,7120,7120,7120,0
|
|
20241031,192400,58330680,7120,7120,7120,7120,0
|
|
20241031,192300,58330680,7120,7120,7120,7120,0
|
|
20241031,192200,58330680,7120,7120,7120,7120,0
|
|
20241031,192100,58330680,7120,7120,7120,7120,0
|
|
20241031,192000,58330680,7120,7120,7120,7120,0
|
|
20241031,191900,58330680,7120,7120,7120,7120,0
|
|
20241031,191800,58330680,7120,7120,7120,7120,0
|
|
20241031,191700,58330680,7120,7120,7120,7120,105
|
|
20241031,191600,58330680,7120,7120,7120,7120,0
|
|
20241031,191500,58330680,7120,7120,7120,7120,0
|
|
20241031,191400,58330680,7120,7120,7120,7120,0
|
|
20241031,191300,58330680,7120,7120,7120,7120,0
|
|
20241031,191200,58330680,7120,7120,7120,7120,0
|
|
20241031,191100,58330680,7120,7120,7120,7120,0
|
|
20241031,191000,58330680,7120,7120,7120,7120,0
|
|
20241031,190900,58330680,7120,7120,7120,7120,0
|
|
20241031,190800,58330680,7120,7120,7120,7120,0
|
|
20241031,190700,58330680,7120,7120,7120,7120,0
|
|
20241031,190600,58330680,7120,7120,7120,7120,0
|
|
20241031,190500,58330680,7120,7120,7120,7120,0
|
|
20241031,190400,58330680,7120,7120,7120,7120,0
|
|
20241031,190300,58330680,7120,7120,7120,7120,0
|
|
20241031,190200,58330680,7120,7120,7120,7120,0
|
|
20241031,190100,58330680,7120,7120,7120,7120,0
|
|
20241031,190000,58330680,7120,7120,7120,7120,0
|
|
20241031,185900,58330680,7120,7120,7120,7120,0
|
|
20241031,185800,58330680,7120,7120,7120,7120,0
|
|
20241031,185700,58330680,7120,7120,7120,7120,0
|
|
20241031,185600,58330680,7120,7120,7120,7120,0
|
|
20241031,185500,58330680,7120,7120,7120,7120,0
|
|
20241031,185400,58330680,7120,7120,7120,7120,0
|
|
20241031,185300,58330680,7120,7120,7120,7120,0
|
|
20241031,185200,58330680,7120,7120,7120,7120,0
|
|
20241031,185100,58330680,7120,7120,7120,7120,0
|
|
20241031,185000,58330680,7120,7120,7120,7120,0
|
|
20241031,184900,58330680,7120,7120,7120,7120,0
|
|
20241031,184800,58330680,7120,7120,7120,7120,0
|
|
20241031,184700,58330680,7120,7120,7120,7120,105
|
|
20241031,184600,58330680,7120,7120,7120,7120,0
|
|
20241031,184500,58330680,7120,7120,7120,7120,0
|
|
20241031,184400,58330680,7120,7120,7120,7120,0
|
|
20241031,184300,58330680,7120,7120,7120,7120,0
|
|
20241031,184200,58330680,7120,7120,7120,7120,0
|
|
20241031,184100,58330680,7120,7120,7120,7120,0
|
|
20241031,184000,58330680,7120,7120,7120,7120,0
|
|
20241031,183900,58330680,7120,7120,7120,7120,0
|
|
20241031,183800,58330680,7120,7120,7120,7120,0
|
|
20241031,183700,58330680,7120,7120,7120,7120,0
|
|
20241031,183600,58330680,7120,7120,7120,7120,0
|
|
20241031,183500,58330680,7120,7120,7120,7120,0
|
|
20241031,183400,58330680,7120,7120,7120,7120,0
|
|
20241031,183300,58330680,7120,7120,7120,7120,0
|
|
20241031,183200,58330680,7120,7120,7120,7120,0
|
|
20241031,183100,58330680,7120,7120,7120,7120,0
|
|
20241031,183000,58330680,7120,7120,7120,7120,0
|
|
20241031,182900,58330680,7120,7120,7120,7120,0
|
|
20241031,182800,58330680,7120,7120,7120,7120,0
|
|
20241031,182700,58330680,7120,7120,7120,7120,0
|
|
20241031,182600,58330680,7120,7120,7120,7120,0
|
|
20241031,182500,58330680,7120,7120,7120,7120,0
|
|
20241031,182400,58330680,7120,7120,7120,7120,0
|
|
20241031,182300,58330680,7120,7120,7120,7120,0
|
|
20241031,182200,58330680,7120,7120,7120,7120,0
|
|
20241031,182100,58330680,7120,7120,7120,7120,0
|
|
20241031,182000,58330680,7120,7120,7120,7120,0
|
|
20241031,181900,58330680,7120,7120,7120,7120,0
|
|
20241031,181800,58330680,7120,7120,7120,7120,0
|
|
20241031,181700,58330680,7120,7120,7120,7120,105
|
|
20241031,181600,58330680,7120,7120,7120,7120,0
|
|
20241031,181500,58330680,7120,7120,7120,7120,0
|
|
20241031,181400,58330680,7120,7120,7120,7120,0
|
|
20241031,181300,58330680,7120,7120,7120,7120,0
|
|
20241031,181200,58330680,7120,7120,7120,7120,0
|
|
20241031,181100,58330680,7120,7120,7120,7120,0
|
|
20241031,181000,58330680,7120,7120,7120,7120,0
|
|
20241031,180900,58330680,7120,7120,7120,7120,0
|
|
20241031,180800,58330680,7120,7120,7120,7120,0
|
|
20241031,180700,58330680,7120,7120,7120,7120,0
|
|
20241031,180600,58330680,7120,7120,7120,7120,0
|
|
20241031,180500,58330680,7120,7120,7120,7120,0
|
|
20241031,180400,58330680,7120,7120,7120,7120,0
|
|
20241031,180300,58330680,7120,7120,7120,7120,0
|
|
20241031,180200,58330680,7120,7120,7120,7120,0
|
|
20241031,180100,58330680,7120,7120,7120,7120,0
|
|
20241031,180000,58330680,7120,7120,7120,7120,0
|
|
20241031,175900,58330680,7120,7120,7120,7120,0
|
|
20241031,175800,58330680,7120,7120,7120,7120,0
|
|
20241031,175700,58330680,7120,7120,7120,7120,0
|
|
20241031,175600,58330680,7120,7120,7120,7120,0
|
|
20241031,175500,58330680,7120,7120,7120,7120,0
|
|
20241031,175400,58330680,7120,7120,7120,7120,0
|
|
20241031,175300,58330680,7120,7120,7120,7120,0
|
|
20241031,175200,58330680,7120,7120,7120,7120,0
|
|
20241031,175100,58330680,7120,7120,7120,7120,0
|
|
20241031,175000,58330680,7120,7120,7120,7120,0
|
|
20241031,174900,58330680,7120,7120,7120,7120,0
|
|
20241031,174800,58330680,7120,7120,7120,7120,0
|
|
20241031,174700,58330680,7120,7120,7120,7120,105
|
|
20241031,174600,58330680,7120,7120,7120,7120,0
|
|
20241031,174500,58330680,7120,7120,7120,7120,0
|
|
20241031,174400,58330680,7120,7120,7120,7120,0
|
|
20241031,174300,58330680,7120,7120,7120,7120,0
|
|
20241031,174200,58330680,7120,7120,7120,7120,0
|
|
20241031,174100,58330680,7120,7120,7120,7120,0
|
|
20241031,174000,58330680,7120,7120,7120,7120,0
|
|
20241031,173900,58330680,7120,7120,7120,7120,0
|
|
20241031,173800,58330680,7120,7120,7120,7120,0
|
|
20241031,173700,58330680,7120,7120,7120,7120,0
|
|
20241031,173600,58330680,7120,7120,7120,7120,0
|
|
20241031,173500,58330680,7120,7120,7120,7120,0
|
|
20241031,173400,58330680,7120,7120,7120,7120,0
|
|
20241031,173300,58330680,7120,7120,7120,7120,0
|
|
20241031,173200,58330680,7120,7120,7120,7120,0
|
|
20241031,173100,58330680,7120,7120,7120,7120,0
|
|
20241031,173000,58330680,7120,7120,7120,7120,0
|
|
20241031,172900,58330680,7120,7120,7120,7120,0
|
|
20241031,172800,58330680,7120,7120,7120,7120,0
|
|
20241031,172700,58330680,7120,7120,7120,7120,0
|
|
20241031,172600,58330680,7120,7120,7120,7120,0
|
|
20241031,172500,58330680,7120,7120,7120,7120,0
|
|
20241031,172400,58330680,7120,7120,7120,7120,0
|
|
20241031,172300,58330680,7120,7120,7120,7120,0
|
|
20241031,172200,58330680,7120,7120,7120,7120,0
|
|
20241031,172100,58330680,7120,7120,7120,7120,0
|
|
20241031,172000,58330680,7120,7120,7120,7120,0
|
|
20241031,171900,58330680,7120,7120,7120,7120,0
|
|
20241031,171800,58330680,7120,7120,7120,7120,0
|
|
20241031,171700,58330680,7120,7120,7120,7120,105
|
|
20241031,171600,58330680,7120,7120,7120,7120,0
|
|
20241031,171500,58330680,7120,7120,7120,7120,0
|
|
20241031,171400,58330680,7120,7120,7120,7120,0
|
|
20241031,171300,58330680,7120,7120,7120,7120,0
|
|
20241031,171200,58330680,7120,7120,7120,7120,0
|
|
20241031,171100,58330680,7120,7120,7120,7120,0
|
|
20241031,171000,58330680,7120,7120,7120,7120,0
|
|
20241031,170900,58330680,7120,7120,7120,7120,0
|
|
20241031,170800,58330680,7120,7120,7120,7120,0
|
|
20241031,170700,58330680,7120,7120,7120,7120,0
|
|
20241031,170600,58330680,7120,7120,7120,7120,0
|
|
20241031,170500,58330680,7120,7120,7120,7120,0
|
|
20241031,170400,58330680,7120,7120,7120,7120,0
|
|
20241031,170300,58330680,7120,7120,7120,7120,0
|
|
20241031,170200,58330680,7120,7120,7120,7120,0
|
|
20241031,170100,58330680,7120,7120,7120,7120,0
|
|
20241031,170000,58330680,7120,7120,7120,7120,0
|
|
20241031,165900,58330680,7120,7120,7120,7120,0
|
|
20241031,165800,58330680,7120,7120,7120,7120,0
|
|
20241031,165700,58330680,7120,7120,7120,7120,0
|
|
20241031,165600,58330680,7120,7120,7120,7120,0
|
|
20241031,165500,58330680,7120,7120,7120,7120,0
|
|
20241031,165400,58330680,7120,7120,7120,7120,0
|
|
20241031,165300,58330680,7120,7120,7120,7120,0
|
|
20241031,165200,58330680,7120,7120,7120,7120,0
|
|
20241031,165100,58330680,7120,7120,7120,7120,0
|
|
20241031,165000,58330680,7120,7120,7120,7120,0
|
|
20241031,164900,58330680,7120,7120,7120,7120,0
|
|
20241031,164800,58330680,7120,7120,7120,7120,0
|
|
20241031,164700,58330680,7120,7120,7120,7120,105
|
|
20241031,164600,58330680,7120,7120,7120,7120,0
|
|
20241031,164500,58330680,7120,7120,7120,7120,0
|
|
20241031,164400,58330680,7120,7120,7120,7120,0
|
|
20241031,164300,58330680,7120,7120,7120,7120,0
|
|
20241031,164200,58330680,7120,7120,7120,7120,0
|
|
20241031,164100,58330680,7120,7120,7120,7120,0
|
|
20241031,164000,58330680,7120,7120,7120,7120,0
|
|
20241031,163900,58330680,7120,7120,7120,7120,0
|
|
20241031,163800,58330680,7120,7120,7120,7120,0
|
|
20241031,163700,58330680,7120,7120,7120,7120,0
|
|
20241031,163600,58330680,7120,7120,7120,7120,0
|
|
20241031,163500,58330680,7120,7120,7120,7120,0
|
|
20241031,163400,58330680,7120,7120,7120,7120,0
|
|
20241031,163300,58330680,7120,7120,7120,7120,0
|
|
20241031,163200,58330680,7120,7120,7120,7120,0
|
|
20241031,163100,58330680,7120,7120,7120,7120,0
|
|
20241031,163000,58330680,7120,7120,7120,7120,0
|
|
20241031,162900,58330680,7120,7120,7120,7120,0
|
|
20241031,162800,58330680,7120,7120,7120,7120,0
|
|
20241031,162700,58330680,7120,7120,7120,7120,0
|
|
20241031,162600,58330680,7120,7120,7120,7120,0
|
|
20241031,162500,58330680,7120,7120,7120,7120,0
|
|
20241031,162400,58330680,7120,7120,7120,7120,0
|
|
20241031,162300,58330680,7120,7120,7120,7120,0
|
|
20241031,162200,58330680,7120,7120,7120,7120,0
|
|
20241031,162100,58330680,7120,7120,7120,7120,0
|
|
20241031,162000,58330680,7120,7120,7120,7120,0
|
|
20241031,161900,58330680,7120,7120,7120,7120,0
|
|
20241031,161800,58330680,7120,7120,7120,7120,0
|
|
20241031,161700,58330680,7120,7120,7120,7120,105
|
|
20241031,161600,58330680,7120,7120,7120,7120,0
|
|
20241031,161500,58330680,7120,7120,7120,7120,0
|
|
20241031,161400,58330680,7120,7120,7120,7120,0
|
|
20241031,161300,58330680,7120,7120,7120,7120,0
|
|
20241031,161200,58330680,7120,7120,7120,7120,0
|
|
20241031,161100,58330680,7120,7120,7120,7120,0
|
|
20241031,161000,58330680,7120,7120,7120,7120,0
|
|
20241031,160900,58330680,7120,7120,7120,7120,0
|
|
20241031,160800,58330680,7120,7120,7120,7120,0
|
|
20241031,160700,58330680,7120,7120,7120,7120,0
|
|
20241031,160600,58330680,7120,7120,7120,7120,0
|
|
20241031,160500,58330680,7120,7120,7120,7120,0
|
|
20241031,160400,58330680,7120,7120,7120,7120,0
|
|
20241031,160300,58330680,7120,7120,7120,7120,0
|
|
20241031,160200,58330680,7120,7120,7120,7120,0
|
|
20241031,160100,58330680,7120,7120,7120,7120,0
|
|
20241031,160000,58330680,7120,7120,7120,7120,0
|
|
20241031,155900,58330680,7120,7120,7120,7120,0
|
|
20241031,155800,58330680,7120,7120,7120,7120,0
|
|
20241031,155700,58330680,7120,7120,7120,7120,0
|
|
20241031,155600,58330680,7120,7120,7120,7120,0
|
|
20241031,155500,58330680,7120,7120,7120,7120,0
|
|
20241031,155400,58330680,7120,7120,7120,7120,0
|
|
20241031,155300,58330680,7120,7120,7120,7120,0
|
|
20241031,155200,58330680,7120,7120,7120,7120,0
|
|
20241031,155100,58330680,7120,7120,7120,7120,0
|
|
20241031,155000,58330680,7120,7120,7120,7120,0
|
|
20241031,154900,58330680,7120,7120,7120,7120,0
|
|
20241031,154800,58330680,7120,7120,7120,7120,0
|
|
20241031,154700,58330680,7120,7120,7120,7120,105
|
|
20241031,154600,58330680,7120,7120,7120,7120,0
|
|
20241031,154500,58330680,7120,7120,7120,7120,0
|
|
20241031,154400,58330680,7120,7120,7120,7120,0
|
|
20241031,154300,58330680,7120,7120,7120,7120,0
|
|
20241031,154200,58330680,7120,7120,7120,7120,0
|
|
20241031,154100,58330680,7120,7120,7120,7120,0
|
|
20241031,154000,58330680,7120,7120,7120,7120,0
|
|
20241031,153900,58330680,7120,7120,7120,7120,0
|
|
20241031,153800,58330680,7120,7120,7120,7120,0
|
|
20241031,153700,58330680,7120,7120,7120,7120,0
|
|
20241031,153600,58330680,7120,7120,7120,7120,0
|
|
20241031,153500,58330680,7120,7120,7120,7120,0
|
|
20241031,153400,58330680,7120,7120,7120,7120,0
|
|
20241031,153300,58330680,7120,7120,7120,7120,0
|
|
20241031,153200,58330680,7120,7120,7120,7120,0
|
|
20241031,153100,58330680,7120,7120,7120,7120,0
|
|
20241031,153000,58330680,7120,7120,7120,7120,105
|
|
20241031,152900,57583080,7130,7130,7130,7130,0
|
|
20241031,152800,57583080,7130,7130,7130,7130,0
|
|
20241031,152700,57583080,7130,7130,7130,7130,0
|
|
20241031,152600,57583080,7130,7130,7130,7130,0
|
|
20241031,152500,57583080,7130,7130,7130,7130,0
|
|
20241031,152400,57583080,7130,7130,7130,7130,0
|
|
20241031,152300,57583080,7130,7130,7130,7130,0
|
|
20241031,152200,57583080,7130,7130,7130,7130,0
|
|
20241031,152100,57583080,7130,7130,7130,7130,0
|
|
20241031,152000,57583080,7130,7130,7130,7130,0
|
|
20241031,151900,57583080,7130,7130,7130,7130,0
|
|
20241031,151800,57583080,7130,7100,7130,7100,256
|
|
20241031,151700,55761970,7120,7120,7120,7120,0
|
|
20241031,151600,55761970,7120,7120,7120,7120,0
|
|
20241031,151500,55761970,7120,7120,7120,7120,0
|
|
20241031,151400,55761970,7120,7120,7120,7120,0
|
|
20241031,151300,55761970,7120,7120,7120,7120,0
|
|
20241031,151200,55761970,7120,7120,7120,7120,0
|
|
20241031,151100,55761970,7120,7120,7120,7120,0
|
|
20241031,151000,55761970,7120,7120,7120,7120,0
|
|
20241031,150900,55761970,7120,7120,7120,7120,0
|
|
20241031,150800,55761970,7120,7120,7120,7120,0
|
|
20241031,150700,55761970,7120,7120,7120,7120,0
|
|
20241031,150600,55761970,7120,7120,7120,7120,0
|
|
20241031,150500,55761970,7120,7120,7120,7120,0
|
|
20241031,150400,55761970,7120,7120,7120,7120,0
|
|
20241031,150300,55761970,7120,7120,7120,7120,0
|
|
20241031,150200,55761970,7120,7120,7120,7120,0
|
|
20241031,150100,55761970,7120,7120,7120,7120,0
|
|
20241031,150000,55761970,7120,7070,7120,7060,226
|
|
20241031,145900,54163950,7120,7120,7120,7120,0
|
|
20241031,145800,54163950,7120,7120,7120,7120,0
|
|
20241031,145700,54163950,7120,7070,7120,7070,553
|
|
20241031,145600,50254190,7070,7070,7070,7070,288
|
|
20241031,145500,48218030,7120,7070,7120,7070,202
|
|
20241031,145400,46789800,7120,7120,7120,7120,0
|
|
20241031,145300,46789800,7120,7120,7120,7120,0
|
|
20241031,145200,46789800,7120,7070,7120,7070,266
|
|
20241031,145100,44909130,7070,7070,7070,7070,0
|
|
20241031,145000,44909130,7070,7070,7070,7070,200
|
|
20241031,144900,43495130,7120,7120,7120,7120,0
|
|
20241031,144800,43495130,7120,7070,7120,7070,305
|
|
20241031,144700,41338530,7120,7120,7120,7120,198
|
|
20241031,144600,39928770,7120,7110,7120,7110,162
|
|
20241031,144500,38776130,7120,7100,7120,7100,109
|
|
20241031,144400,38001630,7100,7060,7100,7060,344
|
|
20241031,144300,35565990,7060,7060,7060,7060,0
|
|
20241031,144200,35565990,7060,7000,7060,7000,1243
|
|
20241031,144100,26839790,7000,7000,7000,7000,0
|
|
20241031,144000,26839790,7000,7000,7000,7000,0
|
|
20241031,143900,26839790,7000,6950,7000,6950,2
|
|
20241031,143800,26825840,6960,6980,6980,6960,145
|
|
20241031,143700,25816500,7000,7000,7000,7000,0
|
|
20241031,143600,25816500,7000,7000,7000,7000,0
|
|
20241031,143500,25816500,7000,7000,7000,7000,0
|
|
20241031,143400,25816500,7000,7000,7000,7000,0
|
|
20241031,143300,25816500,7000,7000,7000,7000,0
|
|
20241031,143200,25816500,7000,7000,7000,7000,0
|
|
20241031,143100,25816500,7000,7000,7000,7000,100
|
|
20241031,143000,25116500,7000,7000,7000,7000,0
|
|
20241031,142900,25116500,7000,7000,7000,7000,0
|
|
20241031,142800,25116500,7000,7000,7000,7000,0
|
|
20241031,142700,25116500,7000,7000,7000,7000,100
|
|
20241031,142600,24416500,7000,7000,7000,7000,1
|
|
20241031,142500,24409500,6990,6990,6990,6990,0
|
|
20241031,142400,24409500,6990,6990,6990,6990,0
|
|
20241031,142300,24409500,6990,6990,6990,6990,0
|
|
20241031,142200,24409500,6990,6990,6990,6990,0
|
|
20241031,142100,24409500,6990,6990,6990,6990,0
|
|
20241031,142000,24409500,6990,6990,6990,6990,0
|
|
20241031,141900,24409500,6990,6990,6990,6990,0
|
|
20241031,141800,24409500,6990,6990,6990,6990,62
|
|
20241031,141700,23976120,6990,6990,6990,6990,0
|
|
20241031,141600,23976120,6990,6990,6990,6990,0
|
|
20241031,141500,23976120,6990,6990,6990,6990,0
|
|
20241031,141400,23976120,6990,6990,6990,6990,0
|
|
20241031,141300,23976120,6990,6990,6990,6990,0
|
|
20241031,141200,23976120,6990,6990,6990,6990,0
|
|
20241031,141100,23976120,6990,6990,6990,6990,0
|
|
20241031,141000,23976120,6990,6990,6990,6990,0
|
|
20241031,140900,23976120,6990,6990,6990,6990,0
|
|
20241031,140800,23976120,6990,6990,6990,6990,0
|
|
20241031,140700,23976120,6990,6990,6990,6990,2
|
|
20241031,140600,23962140,6960,6960,6960,6960,0
|
|
20241031,140500,23962140,6960,6960,6960,6960,0
|
|
20241031,140400,23962140,6960,6960,6960,6960,0
|
|
20241031,140300,23962140,6960,6960,6960,6960,0
|
|
20241031,140200,23962140,6960,6960,6960,6960,0
|
|
20241031,140100,23962140,6960,6960,6960,6960,0
|
|
20241031,140000,23962140,6960,6960,6960,6960,0
|
|
20241031,135900,23962140,6960,6960,6960,6960,0
|
|
20241031,135800,23962140,6960,6960,6960,6960,0
|
|
20241031,135700,23962140,6960,6960,6960,6960,0
|
|
20241031,135600,23962140,6960,6960,6960,6960,0
|
|
20241031,135500,23962140,6960,6960,6960,6960,0
|
|
20241031,135400,23962140,6960,6960,6960,6960,0
|
|
20241031,135300,23962140,6960,6960,6960,6960,0
|
|
20241031,135200,23962140,6960,6960,6960,6960,0
|
|
20241031,135100,23962140,6960,6960,6960,6960,0
|
|
20241031,135000,23962140,6960,6960,6960,6960,0
|
|
20241031,134900,23962140,6960,6960,6960,6960,0
|
|
20241031,134800,23962140,6960,6960,6960,6960,0
|
|
20241031,134700,23962140,6960,6960,6960,6960,0
|
|
20241031,134600,23962140,6960,6960,6960,6960,1
|
|
20241031,134500,23955180,6970,6970,6970,6970,0
|
|
20241031,134400,23955180,6970,6970,6970,6970,0
|
|
20241031,134300,23955180,6970,6970,6970,6970,0
|
|
20241031,134200,23955180,6970,6970,6970,6970,0
|
|
20241031,134100,23955180,6970,6970,6970,6970,0
|
|
20241031,134000,23955180,6970,6970,6970,6970,0
|
|
20241031,133900,23955180,6970,6970,6970,6970,134
|
|
20241031,133800,23021200,6970,6970,6970,6970,1
|
|
20241031,133700,23014230,6970,6970,6970,6970,8
|
|
20241031,133600,22958470,7010,7010,7010,7010,0
|
|
20241031,133500,22958470,7010,7010,7010,7010,0
|
|
20241031,133400,22958470,7010,7010,7010,7010,0
|
|
20241031,133300,22958470,7010,7010,7010,7010,0
|
|
20241031,133200,22958470,7010,7010,7010,7010,0
|
|
20241031,133100,22958470,7010,7010,7010,7010,0
|
|
20241031,133000,22958470,7010,7010,7010,7010,0
|
|
20241031,132900,22958470,7010,7010,7010,7010,0
|
|
20241031,132800,22958470,7010,7010,7010,7010,0
|
|
20241031,132700,22958470,7010,7010,7010,7010,0
|
|
20241031,132600,22958470,7010,7010,7010,7010,0
|
|
20241031,132500,22958470,7010,7010,7010,7010,0
|
|
20241031,132400,22958470,7010,7010,7010,7010,0
|
|
20241031,132300,22958470,7010,7010,7010,7010,0
|
|
20241031,132200,22958470,7010,7010,7010,7010,0
|
|
20241031,132100,22958470,7010,7010,7010,7010,0
|
|
20241031,132000,22958470,7010,7010,7010,7010,0
|
|
20241031,131900,22958470,7010,7010,7010,7010,0
|
|
20241031,131800,22958470,7010,7010,7010,7010,0
|
|
20241031,131700,22958470,7010,7010,7010,7010,0
|
|
20241031,131600,22958470,7010,7010,7010,7010,0
|
|
20241031,131500,22958470,7010,7010,7010,7010,0
|
|
20241031,131400,22958470,7010,7010,7010,7010,0
|
|
20241031,131300,22958470,7010,7010,7010,7010,0
|
|
20241031,131200,22958470,7010,7010,7010,7010,0
|
|
20241031,131100,22958470,7010,7010,7010,7010,0
|
|
20241031,131000,22958470,7010,7010,7010,7010,0
|
|
20241031,130900,22958470,7010,7010,7010,7010,0
|
|
20241031,130800,22958470,7010,7010,7010,7010,0
|
|
20241031,130700,22958470,7010,7010,7010,7010,0
|
|
20241031,130600,22958470,7010,7010,7010,7010,0
|
|
20241031,130500,22958470,7010,7010,7010,7010,0
|
|
20241031,130400,22958470,7010,7010,7010,7010,0
|
|
20241031,130300,22958470,7010,7010,7010,7010,0
|
|
20241031,130200,22958470,7010,7010,7010,7010,0
|
|
20241031,130100,22958470,7010,7010,7010,7010,0
|
|
20241031,130000,22958470,7010,7010,7010,7010,0
|
|
20241031,125900,22958470,7010,7010,7010,7010,0
|
|
20241031,125800,22958470,7010,7010,7010,7010,0
|
|
20241031,125700,22958470,7010,6960,7010,6950,107
|
|
20241031,125600,22214440,7020,7020,7020,7020,0
|
|
20241031,125500,22214440,7020,7020,7020,7020,0
|
|
20241031,125400,22214440,7020,7020,7020,7020,0
|
|
20241031,125300,22214440,7020,7020,7020,7020,0
|
|
20241031,125200,22214440,7020,7020,7020,7020,0
|
|
20241031,125100,22214440,7020,7020,7020,7020,0
|
|
20241031,125000,22214440,7020,7020,7020,7020,0
|
|
20241031,124900,22214440,7020,7020,7020,7020,15
|
|
20241031,124800,22109140,7020,7020,7020,7020,0
|
|
20241031,124700,22109140,7020,7020,7020,7020,0
|
|
20241031,124600,22109140,7020,7020,7020,7020,0
|
|
20241031,124500,22109140,7020,7020,7020,7020,0
|
|
20241031,124400,22109140,7020,7020,7020,7020,0
|
|
20241031,124300,22109140,7020,7020,7020,7020,0
|
|
20241031,124200,22109140,7020,7020,7020,7020,0
|
|
20241031,124100,22109140,7020,7020,7020,7020,0
|
|
20241031,124000,22109140,7020,7020,7020,7020,0
|
|
20241031,123900,22109140,7020,7020,7020,7020,0
|
|
20241031,123800,22109140,7020,7020,7020,7020,0
|
|
20241031,123700,22109140,7020,7020,7020,7020,0
|
|
20241031,123600,22109140,7020,7020,7020,7020,0
|
|
20241031,123500,22109140,7020,7020,7020,7020,0
|
|
20241031,123400,22109140,7020,7020,7020,7020,0
|
|
20241031,123300,22109140,7020,7020,7020,7020,0
|
|
20241031,123200,22109140,7020,7020,7020,7020,1
|
|
20241031,123100,22102120,7020,7020,7020,7020,0
|
|
20241031,123000,22102120,7020,7020,7020,7020,0
|
|
20241031,122900,22102120,7020,7020,7020,7020,0
|
|
20241031,122800,22102120,7020,7020,7020,7020,0
|
|
20241031,122700,22102120,7020,7020,7020,7020,0
|
|
20241031,122600,22102120,7020,7020,7020,7020,1
|
|
20241031,122500,22095100,6990,6990,6990,6990,6
|
|
20241031,122400,22053160,6990,6990,6990,6990,0
|
|
20241031,122300,22053160,6990,6990,6990,6990,19
|
|
20241031,122200,21920350,6990,6990,6990,6990,0
|
|
20241031,122100,21920350,6990,6990,6990,6990,0
|
|
20241031,122000,21920350,6990,6990,6990,6990,0
|
|
20241031,121900,21920350,6990,6990,6990,6990,0
|
|
20241031,121800,21920350,6990,6990,6990,6990,0
|
|
20241031,121700,21920350,6990,6990,6990,6990,0
|
|
20241031,121600,21920350,6990,6990,6990,6990,1
|
|
20241031,121500,21913360,6990,6990,6990,6990,0
|
|
20241031,121400,21913360,6990,6990,6990,6990,0
|
|
20241031,121300,21913360,6990,6990,6990,6990,0
|
|
20241031,121200,21913360,6990,6990,6990,6990,0
|
|
20241031,121100,21913360,6990,6990,6990,6990,0
|
|
20241031,121000,21913360,6990,6990,6990,6990,0
|
|
20241031,120900,21913360,6990,6990,6990,6990,0
|
|
20241031,120800,21913360,6990,6990,6990,6990,0
|
|
20241031,120700,21913360,6990,6990,6990,6990,0
|
|
20241031,120600,21913360,6990,6990,6990,6990,0
|
|
20241031,120500,21913360,6990,6990,6990,6990,0
|
|
20241031,120400,21913360,6990,6990,6990,6990,0
|
|
20241031,120300,21913360,6990,6990,6990,6990,0
|
|
20241031,120200,21913360,6990,6990,6990,6990,0
|
|
20241031,120100,21913360,6990,6990,6990,6990,0
|
|
20241031,120000,21913360,6990,6990,6990,6990,0
|
|
20241031,115900,21913360,6990,6990,6990,6990,0
|
|
20241031,115800,21913360,6990,6990,6990,6990,0
|
|
20241031,115700,21913360,6990,6990,6990,6990,0
|
|
20241031,115600,21913360,6990,6990,6990,6990,0
|
|
20241031,115500,21913360,6990,6990,6990,6990,0
|
|
20241031,115400,21913360,6990,6990,6990,6990,0
|
|
20241031,115300,21913360,6990,6990,6990,6990,0
|
|
20241031,115200,21913360,6990,6990,6990,6990,0
|
|
20241031,115100,21913360,6990,6990,6990,6990,0
|
|
20241031,115000,21913360,6990,6990,6990,6990,1
|
|
20241031,114900,21906370,6920,6930,6930,6920,65
|
|
20241031,114800,21456560,6990,6990,6990,6990,0
|
|
20241031,114700,21456560,6990,6990,6990,6990,0
|
|
20241031,114600,21456560,6990,6990,6990,6990,0
|
|
20241031,114500,21456560,6990,6990,6990,6990,0
|
|
20241031,114400,21456560,6990,6990,6990,6990,0
|
|
20241031,114300,21456560,6990,6990,6990,6990,0
|
|
20241031,114200,21456560,6990,6990,6990,6990,0
|
|
20241031,114100,21456560,6990,6990,6990,6990,0
|
|
20241031,114000,21456560,6990,6990,6990,6990,0
|
|
20241031,113900,21456560,6990,6920,6990,6910,256
|
|
20241031,113800,19686400,6920,7030,7030,6920,463
|
|
20241031,113700,16448490,7030,7030,7030,7030,0
|
|
20241031,113600,16448490,7030,7030,7030,7030,0
|
|
20241031,113500,16448490,7030,7030,7030,7030,1
|
|
20241031,113400,16441460,7020,7020,7020,7020,0
|
|
20241031,113300,16441460,7020,7020,7020,7020,0
|
|
20241031,113200,16441460,7020,7020,7020,7020,0
|
|
20241031,113100,16441460,7020,7020,7020,7020,173
|
|
20241031,113000,15227000,7020,7020,7020,7020,0
|
|
20241031,112900,15227000,7020,7020,7020,7020,0
|
|
20241031,112800,15227000,7020,7020,7020,7020,0
|
|
20241031,112700,15227000,7020,7020,7020,7020,0
|
|
20241031,112600,15227000,7020,7020,7020,7020,0
|
|
20241031,112500,15227000,7020,7020,7020,7020,0
|
|
20241031,112400,15227000,7020,7020,7020,7020,0
|
|
20241031,112300,15227000,7020,7010,7020,7010,300
|
|
20241031,112200,13122110,7000,7000,7000,7000,31
|
|
20241031,112100,12905110,7000,7000,7000,7000,0
|
|
20241031,112000,12905110,7000,7000,7000,7000,0
|
|
20241031,111900,12905110,7000,7000,7000,7000,0
|
|
20241031,111800,12905110,7000,7000,7000,7000,0
|
|
20241031,111700,12905110,7000,7000,7000,7000,0
|
|
20241031,111600,12905110,7000,7000,7000,7000,0
|
|
20241031,111500,12905110,7000,7000,7000,7000,0
|
|
20241031,111400,12905110,7000,7000,7000,7000,0
|
|
20241031,111300,12905110,7000,7000,7000,7000,0
|
|
20241031,111200,12905110,7000,6930,7000,6920,165
|
|
20241031,111100,11762040,7010,7010,7010,7010,0
|
|
20241031,111000,11762040,7010,7010,7010,7010,0
|
|
20241031,110900,11762040,7010,7010,7010,7010,0
|
|
20241031,110800,11762040,7010,7000,7010,7000,107
|
|
20241031,110700,11013030,6970,6970,6970,6970,60
|
|
20241031,110600,10594830,6960,6960,6960,6960,0
|
|
20241031,110500,10594830,6960,6960,6960,6960,0
|
|
20241031,110400,10594830,6960,6960,6960,6960,0
|
|
20241031,110300,10594830,6960,6960,6960,6960,0
|
|
20241031,110200,10594830,6960,6960,6960,6960,0
|
|
20241031,110100,10594830,6960,6960,6960,6960,0
|
|
20241031,110000,10594830,6960,6960,6960,6960,0
|
|
20241031,105900,10594830,6960,6960,6960,6960,0
|
|
20241031,105800,10594830,6960,6960,6960,6960,0
|
|
20241031,105700,10594830,6960,6960,6960,6960,0
|
|
20241031,105600,10594830,6960,6960,6960,6960,0
|
|
20241031,105500,10594830,6960,6960,6960,6960,0
|
|
20241031,105400,10594830,6960,6960,6960,6960,0
|
|
20241031,105300,10594830,6960,6960,6960,6960,2
|
|
20241031,105200,10580910,6960,6960,6960,6960,0
|
|
20241031,105100,10580910,6960,6960,6960,6960,0
|
|
20241031,105000,10580910,6960,6960,6960,6960,0
|
|
20241031,104900,10580910,6960,6960,6960,6960,8
|
|
20241031,104800,10525230,6960,6960,6960,6960,0
|
|
20241031,104700,10525230,6960,6960,6960,6960,0
|
|
20241031,104600,10525230,6960,6960,6960,6960,0
|
|
20241031,104500,10525230,6960,6960,6960,6960,0
|
|
20241031,104400,10525230,6960,6960,6960,6960,2
|
|
20241031,104300,10511310,6970,6970,6970,6970,0
|
|
20241031,104200,10511310,6970,6970,6970,6970,0
|
|
20241031,104100,10511310,6970,6970,6970,6970,0
|
|
20241031,104000,10511310,6970,6970,6970,6970,0
|
|
20241031,103900,10511310,6970,6970,6970,6970,0
|
|
20241031,103800,10511310,6970,6970,6970,6970,0
|
|
20241031,103700,10511310,6970,6970,6970,6970,0
|
|
20241031,103600,10511310,6970,6970,6970,6970,0
|
|
20241031,103500,10511310,6970,6970,6970,6970,0
|
|
20241031,103400,10511310,6970,6970,6970,6970,0
|
|
20241031,103300,10511310,6970,6970,6970,6970,0
|
|
20241031,103200,10511310,6970,6970,6970,6970,0
|
|
20241031,103100,10511310,6970,6970,6970,6970,0
|
|
20241031,103000,10511310,6970,6970,6970,6970,0
|
|
20241031,102900,10511310,6970,6970,6970,6970,0
|
|
20241031,102800,10511310,6970,6970,6970,6970,0
|
|
20241031,102700,10511310,6970,6970,6970,6970,0
|
|
20241031,102600,10511310,6970,6970,6970,6970,0
|
|
20241031,102500,10511310,6970,6970,6970,6970,0
|
|
20241031,102400,10511310,6970,6970,6970,6970,0
|
|
20241031,102300,10511310,6970,6970,6970,6970,0
|
|
20241031,102200,10511310,6970,6970,6970,6970,0
|
|
20241031,102100,10511310,6970,6970,6970,6970,0
|
|
20241031,102000,10511310,6970,6970,6970,6970,0
|
|
20241031,101900,10511310,6970,6970,6970,6970,0
|
|
20241031,101800,10511310,6970,6970,6970,6970,0
|
|
20241031,101700,10511310,6970,6960,6970,6960,5
|
|
20241031,101600,10476470,6900,6920,6920,6900,455
|
|
20241031,101500,7334590,6920,6930,6930,6920,274
|
|
20241031,101400,5437600,7000,7000,7000,7000,0
|
|
20241031,101300,5437600,7000,7000,7000,7000,0
|
|
20241031,101200,5437600,7000,7000,7000,7000,0
|
|
20241031,101100,5437600,7000,7000,7000,7000,0
|
|
20241031,101000,5437600,7000,7000,7000,7000,0
|
|
20241031,100900,5437600,7000,7000,7000,7000,0
|
|
20241031,100800,5437600,7000,7000,7000,7000,0
|
|
20241031,100700,5437600,7000,7000,7000,7000,0
|
|
20241031,100600,5437600,7000,7000,7000,7000,0
|
|
20241031,100500,5437600,7000,6980,7000,6930,57
|
|
20241031,100400,5041930,7000,7000,7000,7000,0
|
|
20241031,100300,5041930,7000,7000,7000,7000,12
|
|
20241031,100200,4957930,6990,6990,6990,6990,0
|
|
20241031,100100,4957930,6990,6990,6990,6990,0
|
|
20241031,100000,4957930,6990,6990,6990,6990,0
|
|
20241031,095900,4957930,6990,6990,6990,6990,0
|
|
20241031,095800,4957930,6990,6990,6990,6990,0
|
|
20241031,095700,4957930,6990,6990,6990,6990,0
|
|
20241031,095600,4957930,6990,6990,6990,6990,0
|
|
20241031,095500,4957930,6990,6990,6990,6990,0
|
|
20241031,095400,4957930,6990,6990,6990,6990,0
|
|
20241031,095300,4957930,6990,6990,6990,6990,0
|
|
20241031,095200,4957930,6990,6990,6990,6990,100
|
|
20241031,095100,4258930,6980,6980,6980,6980,0
|
|
20241031,095000,4258930,6980,6980,6980,6980,7
|
|
20241031,094900,4210070,6980,6980,6980,6980,0
|
|
20241031,094800,4210070,6980,6980,6980,6980,0
|
|
20241031,094700,4210070,6980,6980,6980,6980,0
|
|
20241031,094600,4210070,6980,6980,6980,6980,2
|
|
20241031,094500,4196110,6990,6990,6990,6990,0
|
|
20241031,094400,4196110,6990,6990,6990,6990,1
|
|
20241031,094300,4189120,6990,6990,6990,6990,3
|
|
20241031,094200,4168150,6990,6990,6990,6990,10
|
|
20241031,094100,4098250,7000,7000,7000,7000,0
|
|
20241031,094000,4098250,7000,7000,7000,7000,0
|
|
20241031,093900,4098250,7000,7000,7000,7000,0
|
|
20241031,093800,4098250,7000,7000,7000,7000,0
|
|
20241031,093700,4098250,7000,7000,7000,7000,0
|
|
20241031,093600,4098250,7000,7000,7000,7000,0
|
|
20241031,093500,4098250,7000,7000,7000,7000,1
|
|
20241031,093400,4091250,6930,6950,6950,6930,100
|
|
20241031,093300,3397770,7020,7020,7020,7020,0
|
|
20241031,093200,3397770,7020,7020,7020,7020,0
|
|
20241031,093100,3397770,7020,7020,7020,7020,0
|
|
20241031,093000,3397770,7020,7020,7020,7020,0
|
|
20241031,092900,3397770,7020,7020,7020,7020,0
|
|
20241031,092800,3397770,7020,7020,7020,7020,0
|
|
20241031,092700,3397770,7020,7020,7020,7020,2
|
|
20241031,092600,3383730,6950,6950,6950,6950,0
|
|
20241031,092500,3383730,6950,6950,6950,6950,0
|
|
20241031,092400,3383730,6950,6990,6990,6950,50
|
|
20241031,092300,3035830,7000,7000,7000,7000,0
|
|
20241031,092200,3035830,7000,7000,7000,7000,0
|
|
20241031,092100,3035830,7000,7010,7010,7000,35
|
|
20241031,092000,2790580,7010,7010,7010,7010,0
|
|
20241031,091900,2790580,7010,7010,7010,7010,5
|
|
20241031,091800,2755530,7020,7010,7020,7010,19
|
|
20241031,091700,2622230,7020,7020,7020,7020,0
|
|
20241031,091600,2622230,7020,7020,7020,7020,0
|
|
20241031,091500,2622230,7020,7020,7020,7020,0
|
|
20241031,091400,2622230,7020,7000,7020,7000,5
|
|
20241031,091300,2587190,6930,6950,6950,6930,8
|
|
20241031,091200,2531680,7000,7000,7000,7000,3
|
|
20241031,091100,2510680,7030,7030,7030,7030,12
|
|
20241031,091000,2426320,7000,7000,7000,7000,0
|
|
20241031,090900,2426320,7000,7000,7000,7000,0
|
|
20241031,090800,2426320,7000,7000,7000,7000,0
|
|
20241031,090700,2426320,7000,7010,7010,7000,9
|
|
20241031,090600,2363310,7010,7010,7010,7010,0
|
|
20241031,090500,2363310,7010,7010,7010,7010,0
|
|
20241031,090400,2363310,7010,7010,7010,7010,3
|
|
20241031,090300,2342280,7080,7080,7080,7080,0
|
|
20241031,090200,2342280,7080,7080,7080,7080,0
|
|
20241031,090100,2342280,7080,7080,7080,7080,1
|
|
20241031,090000,2335200,6950,6950,6950,6950,336
|