658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,195500,147494690,8820,8820,8820,8820,150
|
|
20241031,195400,147494690,8820,8820,8820,8820,0
|
|
20241031,195300,147494690,8820,8820,8820,8820,0
|
|
20241031,195200,147494690,8820,8820,8820,8820,0
|
|
20241031,195100,147494690,8820,8820,8820,8820,0
|
|
20241031,195000,147494690,8820,8820,8820,8820,0
|
|
20241031,194900,147494690,8820,8820,8820,8820,0
|
|
20241031,194800,147494690,8820,8820,8820,8820,0
|
|
20241031,194700,147494690,8820,8820,8820,8820,0
|
|
20241031,194600,147494690,8820,8820,8820,8820,0
|
|
20241031,194500,147494690,8820,8820,8820,8820,0
|
|
20241031,194400,147494690,8820,8820,8820,8820,0
|
|
20241031,194300,147494690,8820,8820,8820,8820,0
|
|
20241031,194200,147494690,8820,8820,8820,8820,0
|
|
20241031,194100,147494690,8820,8820,8820,8820,0
|
|
20241031,194000,147494690,8820,8820,8820,8820,0
|
|
20241031,193900,147494690,8820,8820,8820,8820,0
|
|
20241031,193800,147494690,8820,8820,8820,8820,0
|
|
20241031,193700,147494690,8820,8820,8820,8820,0
|
|
20241031,193600,147494690,8820,8820,8820,8820,0
|
|
20241031,193500,147494690,8820,8820,8820,8820,0
|
|
20241031,193400,147494690,8820,8820,8820,8820,0
|
|
20241031,193300,147494690,8820,8820,8820,8820,0
|
|
20241031,193200,147494690,8820,8820,8820,8820,0
|
|
20241031,193100,147494690,8820,8820,8820,8820,0
|
|
20241031,193000,147494690,8820,8820,8820,8820,0
|
|
20241031,192900,147494690,8820,8820,8820,8820,0
|
|
20241031,192800,147494690,8820,8820,8820,8820,0
|
|
20241031,192700,147494690,8820,8820,8820,8820,0
|
|
20241031,192600,147494690,8820,8820,8820,8820,0
|
|
20241031,192500,147494690,8820,8820,8820,8820,150
|
|
20241031,192400,147494690,8820,8820,8820,8820,0
|
|
20241031,192300,147494690,8820,8820,8820,8820,0
|
|
20241031,192200,147494690,8820,8820,8820,8820,0
|
|
20241031,192100,147494690,8820,8820,8820,8820,0
|
|
20241031,192000,147494690,8820,8820,8820,8820,0
|
|
20241031,191900,147494690,8820,8820,8820,8820,0
|
|
20241031,191800,147494690,8820,8820,8820,8820,0
|
|
20241031,191700,147494690,8820,8820,8820,8820,0
|
|
20241031,191600,147494690,8820,8820,8820,8820,0
|
|
20241031,191500,147494690,8820,8820,8820,8820,0
|
|
20241031,191400,147494690,8820,8820,8820,8820,0
|
|
20241031,191300,147494690,8820,8820,8820,8820,0
|
|
20241031,191200,147494690,8820,8820,8820,8820,0
|
|
20241031,191100,147494690,8820,8820,8820,8820,0
|
|
20241031,191000,147494690,8820,8820,8820,8820,0
|
|
20241031,190900,147494690,8820,8820,8820,8820,0
|
|
20241031,190800,147494690,8820,8820,8820,8820,0
|
|
20241031,190700,147494690,8820,8820,8820,8820,0
|
|
20241031,190600,147494690,8820,8820,8820,8820,0
|
|
20241031,190500,147494690,8820,8820,8820,8820,0
|
|
20241031,190400,147494690,8820,8820,8820,8820,0
|
|
20241031,190300,147494690,8820,8820,8820,8820,0
|
|
20241031,190200,147494690,8820,8820,8820,8820,0
|
|
20241031,190100,147494690,8820,8820,8820,8820,0
|
|
20241031,190000,147494690,8820,8820,8820,8820,0
|
|
20241031,185900,147494690,8820,8820,8820,8820,0
|
|
20241031,185800,147494690,8820,8820,8820,8820,0
|
|
20241031,185700,147494690,8820,8820,8820,8820,0
|
|
20241031,185600,147494690,8820,8820,8820,8820,0
|
|
20241031,185500,147494690,8820,8820,8820,8820,150
|
|
20241031,185400,147494690,8820,8820,8820,8820,0
|
|
20241031,185300,147494690,8820,8820,8820,8820,0
|
|
20241031,185200,147494690,8820,8820,8820,8820,0
|
|
20241031,185100,147494690,8820,8820,8820,8820,0
|
|
20241031,185000,147494690,8820,8820,8820,8820,0
|
|
20241031,184900,147494690,8820,8820,8820,8820,0
|
|
20241031,184800,147494690,8820,8820,8820,8820,0
|
|
20241031,184700,147494690,8820,8820,8820,8820,0
|
|
20241031,184600,147494690,8820,8820,8820,8820,0
|
|
20241031,184500,147494690,8820,8820,8820,8820,0
|
|
20241031,184400,147494690,8820,8820,8820,8820,0
|
|
20241031,184300,147494690,8820,8820,8820,8820,0
|
|
20241031,184200,147494690,8820,8820,8820,8820,0
|
|
20241031,184100,147494690,8820,8820,8820,8820,0
|
|
20241031,184000,147494690,8820,8820,8820,8820,0
|
|
20241031,183900,147494690,8820,8820,8820,8820,0
|
|
20241031,183800,147494690,8820,8820,8820,8820,0
|
|
20241031,183700,147494690,8820,8820,8820,8820,0
|
|
20241031,183600,147494690,8820,8820,8820,8820,0
|
|
20241031,183500,147494690,8820,8820,8820,8820,0
|
|
20241031,183400,147494690,8820,8820,8820,8820,0
|
|
20241031,183300,147494690,8820,8820,8820,8820,0
|
|
20241031,183200,147494690,8820,8820,8820,8820,0
|
|
20241031,183100,147494690,8820,8820,8820,8820,0
|
|
20241031,183000,147494690,8820,8820,8820,8820,0
|
|
20241031,182900,147494690,8820,8820,8820,8820,0
|
|
20241031,182800,147494690,8820,8820,8820,8820,0
|
|
20241031,182700,147494690,8820,8820,8820,8820,0
|
|
20241031,182600,147494690,8820,8820,8820,8820,0
|
|
20241031,182500,147494690,8820,8820,8820,8820,150
|
|
20241031,182400,147494690,8820,8820,8820,8820,0
|
|
20241031,182300,147494690,8820,8820,8820,8820,0
|
|
20241031,182200,147494690,8820,8820,8820,8820,0
|
|
20241031,182100,147494690,8820,8820,8820,8820,0
|
|
20241031,182000,147494690,8820,8820,8820,8820,0
|
|
20241031,181900,147494690,8820,8820,8820,8820,0
|
|
20241031,181800,147494690,8820,8820,8820,8820,0
|
|
20241031,181700,147494690,8820,8820,8820,8820,0
|
|
20241031,181600,147494690,8820,8820,8820,8820,0
|
|
20241031,181500,147494690,8820,8820,8820,8820,0
|
|
20241031,181400,147494690,8820,8820,8820,8820,0
|
|
20241031,181300,147494690,8820,8820,8820,8820,0
|
|
20241031,181200,147494690,8820,8820,8820,8820,0
|
|
20241031,181100,147494690,8820,8820,8820,8820,0
|
|
20241031,181000,147494690,8820,8820,8820,8820,0
|
|
20241031,180900,147494690,8820,8820,8820,8820,0
|
|
20241031,180800,147494690,8820,8820,8820,8820,0
|
|
20241031,180700,147494690,8820,8820,8820,8820,0
|
|
20241031,180600,147494690,8820,8820,8820,8820,0
|
|
20241031,180500,147494690,8820,8820,8820,8820,0
|
|
20241031,180400,147494690,8820,8820,8820,8820,0
|
|
20241031,180300,147494690,8820,8820,8820,8820,0
|
|
20241031,180200,147494690,8820,8820,8820,8820,0
|
|
20241031,180100,147494690,8820,8820,8820,8820,0
|
|
20241031,180000,147494690,8820,8820,8820,8820,0
|
|
20241031,175900,147494690,8820,8820,8820,8820,0
|
|
20241031,175800,147494690,8820,8820,8820,8820,0
|
|
20241031,175700,147494690,8820,8820,8820,8820,0
|
|
20241031,175600,147494690,8820,8820,8820,8820,0
|
|
20241031,175500,147494690,8820,8820,8820,8820,150
|
|
20241031,175400,147494690,8820,8820,8820,8820,0
|
|
20241031,175300,147494690,8820,8820,8820,8820,0
|
|
20241031,175200,147494690,8820,8820,8820,8820,0
|
|
20241031,175100,147494690,8820,8820,8820,8820,0
|
|
20241031,175000,147494690,8820,8820,8820,8820,0
|
|
20241031,174900,147494690,8820,8820,8820,8820,0
|
|
20241031,174800,147494690,8820,8820,8820,8820,0
|
|
20241031,174700,147494690,8820,8820,8820,8820,0
|
|
20241031,174600,147494690,8820,8820,8820,8820,0
|
|
20241031,174500,147494690,8820,8820,8820,8820,0
|
|
20241031,174400,147494690,8820,8820,8820,8820,0
|
|
20241031,174300,147494690,8820,8820,8820,8820,0
|
|
20241031,174200,147494690,8820,8820,8820,8820,0
|
|
20241031,174100,147494690,8820,8820,8820,8820,0
|
|
20241031,174000,147494690,8820,8820,8820,8820,0
|
|
20241031,173900,147494690,8820,8820,8820,8820,0
|
|
20241031,173800,147494690,8820,8820,8820,8820,0
|
|
20241031,173700,147494690,8820,8820,8820,8820,0
|
|
20241031,173600,147494690,8820,8820,8820,8820,0
|
|
20241031,173500,147494690,8820,8820,8820,8820,0
|
|
20241031,173400,147494690,8820,8820,8820,8820,0
|
|
20241031,173300,147494690,8820,8820,8820,8820,0
|
|
20241031,173200,147494690,8820,8820,8820,8820,0
|
|
20241031,173100,147494690,8820,8820,8820,8820,0
|
|
20241031,173000,147494690,8820,8820,8820,8820,0
|
|
20241031,172900,147494690,8820,8820,8820,8820,0
|
|
20241031,172800,147494690,8820,8820,8820,8820,0
|
|
20241031,172700,147494690,8820,8820,8820,8820,0
|
|
20241031,172600,147494690,8820,8820,8820,8820,0
|
|
20241031,172500,147494690,8820,8820,8820,8820,150
|
|
20241031,172400,147494690,8820,8820,8820,8820,0
|
|
20241031,172300,147494690,8820,8820,8820,8820,0
|
|
20241031,172200,147494690,8820,8820,8820,8820,0
|
|
20241031,172100,147494690,8820,8820,8820,8820,0
|
|
20241031,172000,147494690,8820,8820,8820,8820,0
|
|
20241031,171900,147494690,8820,8820,8820,8820,0
|
|
20241031,171800,147494690,8820,8820,8820,8820,0
|
|
20241031,171700,147494690,8820,8820,8820,8820,0
|
|
20241031,171600,147494690,8820,8820,8820,8820,0
|
|
20241031,171500,147494690,8820,8820,8820,8820,0
|
|
20241031,171400,147494690,8820,8820,8820,8820,0
|
|
20241031,171300,147494690,8820,8820,8820,8820,0
|
|
20241031,171200,147494690,8820,8820,8820,8820,0
|
|
20241031,171100,147494690,8820,8820,8820,8820,0
|
|
20241031,171000,147494690,8820,8820,8820,8820,0
|
|
20241031,170900,147494690,8820,8820,8820,8820,0
|
|
20241031,170800,147494690,8820,8820,8820,8820,0
|
|
20241031,170700,147494690,8820,8820,8820,8820,0
|
|
20241031,170600,147494690,8820,8820,8820,8820,0
|
|
20241031,170500,147494690,8820,8820,8820,8820,0
|
|
20241031,170400,147494690,8820,8820,8820,8820,0
|
|
20241031,170300,147494690,8820,8820,8820,8820,0
|
|
20241031,170200,147494690,8820,8820,8820,8820,0
|
|
20241031,170100,147494690,8820,8820,8820,8820,0
|
|
20241031,170000,147494690,8820,8820,8820,8820,0
|
|
20241031,165900,147494690,8820,8820,8820,8820,0
|
|
20241031,165800,147494690,8820,8820,8820,8820,0
|
|
20241031,165700,147494690,8820,8820,8820,8820,0
|
|
20241031,165600,147494690,8820,8820,8820,8820,0
|
|
20241031,165500,147494690,8820,8820,8820,8820,150
|
|
20241031,165400,147494690,8820,8820,8820,8820,0
|
|
20241031,165300,147494690,8820,8820,8820,8820,0
|
|
20241031,165200,147494690,8820,8820,8820,8820,0
|
|
20241031,165100,147494690,8820,8820,8820,8820,0
|
|
20241031,165000,147494690,8820,8820,8820,8820,0
|
|
20241031,164900,147494690,8820,8820,8820,8820,0
|
|
20241031,164800,147494690,8820,8820,8820,8820,0
|
|
20241031,164700,147494690,8820,8820,8820,8820,0
|
|
20241031,164600,147494690,8820,8820,8820,8820,0
|
|
20241031,164500,147494690,8820,8820,8820,8820,0
|
|
20241031,164400,147494690,8820,8820,8820,8820,0
|
|
20241031,164300,147494690,8820,8820,8820,8820,0
|
|
20241031,164200,147494690,8820,8820,8820,8820,0
|
|
20241031,164100,147494690,8820,8820,8820,8820,0
|
|
20241031,164000,147494690,8820,8820,8820,8820,0
|
|
20241031,163900,147494690,8820,8820,8820,8820,0
|
|
20241031,163800,147494690,8820,8820,8820,8820,0
|
|
20241031,163700,147494690,8820,8820,8820,8820,0
|
|
20241031,163600,147494690,8820,8820,8820,8820,0
|
|
20241031,163500,147494690,8820,8820,8820,8820,0
|
|
20241031,163400,147494690,8820,8820,8820,8820,0
|
|
20241031,163300,147494690,8820,8820,8820,8820,0
|
|
20241031,163200,147494690,8820,8820,8820,8820,0
|
|
20241031,163100,147494690,8820,8820,8820,8820,0
|
|
20241031,163000,147494690,8820,8820,8820,8820,0
|
|
20241031,162900,147494690,8820,8820,8820,8820,0
|
|
20241031,162800,147494690,8820,8820,8820,8820,0
|
|
20241031,162700,147494690,8820,8820,8820,8820,0
|
|
20241031,162600,147494690,8820,8820,8820,8820,0
|
|
20241031,162500,147494690,8820,8820,8820,8820,150
|
|
20241031,162400,147494690,8820,8820,8820,8820,0
|
|
20241031,162300,147494690,8820,8820,8820,8820,0
|
|
20241031,162200,147494690,8820,8820,8820,8820,0
|
|
20241031,162100,147494690,8820,8820,8820,8820,0
|
|
20241031,162000,147494690,8820,8820,8820,8820,0
|
|
20241031,161900,147494690,8820,8820,8820,8820,0
|
|
20241031,161800,147494690,8820,8820,8820,8820,0
|
|
20241031,161700,147494690,8820,8820,8820,8820,0
|
|
20241031,161600,147494690,8820,8820,8820,8820,0
|
|
20241031,161500,147494690,8820,8820,8820,8820,0
|
|
20241031,161400,147494690,8820,8820,8820,8820,0
|
|
20241031,161300,147494690,8820,8820,8820,8820,0
|
|
20241031,161200,147494690,8820,8820,8820,8820,0
|
|
20241031,161100,147494690,8820,8820,8820,8820,0
|
|
20241031,161000,147494690,8820,8820,8820,8820,0
|
|
20241031,160900,147494690,8820,8820,8820,8820,0
|
|
20241031,160800,147494690,8820,8820,8820,8820,0
|
|
20241031,160700,147494690,8820,8820,8820,8820,0
|
|
20241031,160600,147494690,8820,8820,8820,8820,0
|
|
20241031,160500,147494690,8820,8820,8820,8820,0
|
|
20241031,160400,147494690,8820,8820,8820,8820,0
|
|
20241031,160300,147494690,8820,8820,8820,8820,0
|
|
20241031,160200,147494690,8820,8820,8820,8820,0
|
|
20241031,160100,147494690,8820,8820,8820,8820,0
|
|
20241031,160000,147494690,8820,8820,8820,8820,0
|
|
20241031,155900,147494690,8820,8820,8820,8820,0
|
|
20241031,155800,147494690,8820,8820,8820,8820,0
|
|
20241031,155700,147494690,8820,8820,8820,8820,0
|
|
20241031,155600,147494690,8820,8820,8820,8820,0
|
|
20241031,155500,147494690,8820,8820,8820,8820,150
|
|
20241031,155400,147494690,8820,8820,8820,8820,0
|
|
20241031,155300,147494690,8820,8820,8820,8820,0
|
|
20241031,155200,147494690,8820,8820,8820,8820,0
|
|
20241031,155100,147494690,8820,8820,8820,8820,0
|
|
20241031,155000,147494690,8820,8820,8820,8820,0
|
|
20241031,154900,147494690,8820,8820,8820,8820,0
|
|
20241031,154800,147494690,8820,8820,8820,8820,0
|
|
20241031,154700,147494690,8820,8820,8820,8820,0
|
|
20241031,154600,147494690,8820,8820,8820,8820,0
|
|
20241031,154500,147494690,8820,8820,8820,8820,0
|
|
20241031,154400,147494690,8820,8820,8820,8820,0
|
|
20241031,154300,147494690,8820,8820,8820,8820,0
|
|
20241031,154200,147494690,8820,8820,8820,8820,0
|
|
20241031,154100,147494690,8820,8820,8820,8820,0
|
|
20241031,154000,147494690,8820,8820,8820,8820,0
|
|
20241031,153900,147494690,8820,8820,8820,8820,0
|
|
20241031,153800,147494690,8820,8820,8820,8820,0
|
|
20241031,153700,147494690,8820,8820,8820,8820,0
|
|
20241031,153600,147494690,8820,8820,8820,8820,0
|
|
20241031,153500,147494690,8820,8820,8820,8820,0
|
|
20241031,153400,147494690,8820,8820,8820,8820,0
|
|
20241031,153300,147494690,8820,8820,8820,8820,0
|
|
20241031,153200,147494690,8820,8820,8820,8820,0
|
|
20241031,153100,147494690,8820,8820,8820,8820,0
|
|
20241031,153000,147494690,8820,8820,8820,8820,150
|
|
20241031,152900,146171690,8810,8810,8810,8810,0
|
|
20241031,152800,146171690,8810,8810,8810,8810,0
|
|
20241031,152700,146171690,8810,8810,8810,8810,0
|
|
20241031,152600,146171690,8810,8810,8810,8810,0
|
|
20241031,152500,146171690,8810,8810,8810,8810,0
|
|
20241031,152400,146171690,8810,8810,8810,8810,0
|
|
20241031,152300,146171690,8810,8810,8810,8810,0
|
|
20241031,152200,146171690,8810,8810,8810,8810,0
|
|
20241031,152100,146171690,8810,8810,8810,8810,0
|
|
20241031,152000,146171690,8810,8810,8810,8810,0
|
|
20241031,151900,146171690,8810,8750,8810,8750,1051
|
|
20241031,151800,136960240,8730,8790,8800,8730,400
|
|
20241031,151700,133455490,8770,8800,8800,8770,27
|
|
20241031,151600,133218310,8800,8800,8800,8800,0
|
|
20241031,151500,133218310,8800,8800,8800,8800,0
|
|
20241031,151400,133218310,8800,8760,8800,8760,202
|
|
20241031,151300,131448710,8760,8790,8800,8760,404
|
|
20241031,151200,127909420,8780,8780,8780,8780,0
|
|
20241031,151100,127909420,8780,8790,8790,8780,22
|
|
20241031,151000,127716140,8800,8800,8800,8800,0
|
|
20241031,150900,127716140,8800,8800,8800,8800,0
|
|
20241031,150800,127716140,8800,8800,8800,8800,0
|
|
20241031,150700,127716140,8800,8800,8800,8800,0
|
|
20241031,150600,127716140,8800,8800,8800,8800,0
|
|
20241031,150500,127716140,8800,8800,8800,8800,0
|
|
20241031,150400,127716140,8800,8800,8800,8800,0
|
|
20241031,150300,127716140,8800,8800,8800,8800,0
|
|
20241031,150200,127716140,8800,8800,8800,8800,0
|
|
20241031,150100,127716140,8800,8800,8800,8800,0
|
|
20241031,150000,127716140,8800,8800,8800,8800,0
|
|
20241031,145900,127716140,8800,8800,8800,8800,0
|
|
20241031,145800,127716140,8800,8800,8800,8800,5
|
|
20241031,145700,127672140,8820,8820,8820,8820,0
|
|
20241031,145600,127672140,8820,8820,8820,8820,0
|
|
20241031,145500,127672140,8820,8820,8820,8820,0
|
|
20241031,145400,127672140,8820,8820,8820,8820,0
|
|
20241031,145300,127672140,8820,8820,8820,8820,0
|
|
20241031,145200,127672140,8820,8820,8820,8820,0
|
|
20241031,145100,127672140,8820,8820,8820,8820,0
|
|
20241031,145000,127672140,8820,8820,8820,8820,0
|
|
20241031,144900,127672140,8820,8820,8820,8820,0
|
|
20241031,144800,127672140,8820,8820,8820,8820,0
|
|
20241031,144700,127672140,8820,8820,8820,8820,0
|
|
20241031,144600,127672140,8820,8820,8820,8820,0
|
|
20241031,144500,127672140,8820,8820,8820,8820,0
|
|
20241031,144400,127672140,8820,8820,8820,8820,0
|
|
20241031,144300,127672140,8820,8820,8820,8820,0
|
|
20241031,144200,127672140,8820,8820,8820,8820,2
|
|
20241031,144100,127654500,8820,8820,8820,8820,0
|
|
20241031,144000,127654500,8820,8820,8820,8820,1
|
|
20241031,143900,127645680,8820,8770,8820,8770,15
|
|
20241031,143800,127514040,8770,8770,8770,8770,22
|
|
20241031,143700,127321100,8770,8770,8770,8770,0
|
|
20241031,143600,127321100,8770,8770,8770,8770,0
|
|
20241031,143500,127321100,8770,8770,8770,8770,0
|
|
20241031,143400,127321100,8770,8770,8770,8770,0
|
|
20241031,143300,127321100,8770,8770,8770,8770,0
|
|
20241031,143200,127321100,8770,8770,8770,8770,0
|
|
20241031,143100,127321100,8770,8770,8770,8770,0
|
|
20241031,143000,127321100,8770,8770,8770,8770,0
|
|
20241031,142900,127321100,8770,8770,8770,8770,0
|
|
20241031,142800,127321100,8770,8770,8770,8770,0
|
|
20241031,142700,127321100,8770,8770,8770,8770,0
|
|
20241031,142600,127321100,8770,8770,8770,8770,0
|
|
20241031,142500,127321100,8770,8770,8770,8770,1000
|
|
20241031,142400,118551100,8770,8770,8770,8770,0
|
|
20241031,142300,118551100,8770,8770,8770,8770,0
|
|
20241031,142200,118551100,8770,8770,8770,8770,0
|
|
20241031,142100,118551100,8770,8770,8770,8770,0
|
|
20241031,142000,118551100,8770,8770,8770,8770,0
|
|
20241031,141900,118551100,8770,8770,8770,8770,0
|
|
20241031,141800,118551100,8770,8770,8770,8770,0
|
|
20241031,141700,118551100,8770,8770,8770,8770,0
|
|
20241031,141600,118551100,8770,8770,8770,8770,0
|
|
20241031,141500,118551100,8770,8770,8770,8770,0
|
|
20241031,141400,118551100,8770,8770,8770,8770,0
|
|
20241031,141300,118551100,8770,8770,8770,8770,0
|
|
20241031,141200,118551100,8770,8770,8770,8770,0
|
|
20241031,141100,118551100,8770,8770,8770,8770,2
|
|
20241031,141000,118533560,8750,8750,8750,8750,0
|
|
20241031,140900,118533560,8750,8780,8780,8750,699
|
|
20241031,140800,112416990,8810,8810,8810,8810,0
|
|
20241031,140700,112416990,8810,8810,8810,8810,0
|
|
20241031,140600,112416990,8810,8810,8810,8810,0
|
|
20241031,140500,112416990,8810,8810,8810,8810,0
|
|
20241031,140400,112416990,8810,8810,8810,8810,0
|
|
20241031,140300,112416990,8810,8810,8810,8810,0
|
|
20241031,140200,112416990,8810,8810,8810,8810,0
|
|
20241031,140100,112416990,8810,8810,8810,8810,0
|
|
20241031,140000,112416990,8810,8810,8810,8810,0
|
|
20241031,135900,112416990,8810,8810,8810,8810,0
|
|
20241031,135800,112416990,8810,8750,8810,8750,633
|
|
20241031,135700,106870080,8770,8770,8770,8770,2
|
|
20241031,135600,106852540,8760,8780,8780,8760,214
|
|
20241031,135500,104976090,8800,8800,8800,8800,0
|
|
20241031,135400,104976090,8800,8800,8800,8800,0
|
|
20241031,135300,104976090,8800,8800,8800,8800,0
|
|
20241031,135200,104976090,8800,8800,8800,8800,0
|
|
20241031,135100,104976090,8800,8800,8800,8800,0
|
|
20241031,135000,104976090,8800,8800,8800,8800,0
|
|
20241031,134900,104976090,8800,8800,8800,8800,0
|
|
20241031,134800,104976090,8800,8800,8800,8800,0
|
|
20241031,134700,104976090,8800,8800,8800,8800,103
|
|
20241031,134600,104069690,8800,8800,8800,8800,15
|
|
20241031,134500,103937690,8760,8760,8760,8760,0
|
|
20241031,134400,103937690,8760,8760,8760,8760,0
|
|
20241031,134300,103937690,8760,8770,8770,8760,646
|
|
20241031,134200,98278610,8790,8790,8790,8790,210
|
|
20241031,134100,96432710,8850,8850,8850,8850,1
|
|
20241031,134000,96423860,8810,8820,8820,8810,578
|
|
20241031,133900,91328690,8880,8840,8880,8840,212
|
|
20241031,133800,89454530,8890,8880,8890,8860,384
|
|
20241031,133700,86049020,8920,8920,8920,8920,0
|
|
20241031,133600,86049020,8920,8920,8920,8920,0
|
|
20241031,133500,86049020,8920,8920,8920,8920,10
|
|
20241031,133400,85959820,8920,8920,8920,8920,0
|
|
20241031,133300,85959820,8920,8920,8920,8920,14
|
|
20241031,133200,85834940,8930,8930,8930,8930,0
|
|
20241031,133100,85834940,8930,8890,8930,8880,140
|
|
20241031,133000,84591090,8930,8930,8930,8930,0
|
|
20241031,132900,84591090,8930,8930,8930,8930,0
|
|
20241031,132800,84591090,8930,8930,8930,8930,0
|
|
20241031,132700,84591090,8930,8930,8930,8930,2
|
|
20241031,132600,84573230,8880,8880,8880,8880,30
|
|
20241031,132500,84306830,8930,8930,8930,8930,0
|
|
20241031,132400,84306830,8930,8930,8930,8930,0
|
|
20241031,132300,84306830,8930,8930,8930,8930,0
|
|
20241031,132200,84306830,8930,8930,8930,8930,0
|
|
20241031,132100,84306830,8930,8930,8930,8930,3
|
|
20241031,132000,84280040,8930,8930,8930,8930,0
|
|
20241031,131900,84280040,8930,8930,8930,8930,2
|
|
20241031,131800,84262180,8880,8890,8890,8880,43
|
|
20241031,131700,83880290,8880,8880,8880,8880,0
|
|
20241031,131600,83880290,8880,8880,8880,8880,0
|
|
20241031,131500,83880290,8880,8880,8880,8880,0
|
|
20241031,131400,83880290,8880,8880,8880,8880,0
|
|
20241031,131300,83880290,8880,8880,8880,8880,20
|
|
20241031,131200,83702690,8880,8880,8880,8880,106
|
|
20241031,131100,82761410,8950,8940,8950,8940,399
|
|
20241031,131000,79194200,8950,8950,8950,8950,0
|
|
20241031,130900,79194200,8950,8950,8950,8950,0
|
|
20241031,130800,79194200,8950,8950,8950,8950,0
|
|
20241031,130700,79194200,8950,8950,8950,8950,0
|
|
20241031,130600,79194200,8950,8950,8950,8950,0
|
|
20241031,130500,79194200,8950,8940,8950,8940,134
|
|
20241031,130400,77996040,8930,8930,8930,8930,0
|
|
20241031,130300,77996040,8930,8850,8930,8850,850
|
|
20241031,130200,70446900,8850,8720,8850,8720,820
|
|
20241031,130100,63240630,8700,8680,8700,8660,1671
|
|
20241031,130000,48713450,8680,8670,8680,8670,94
|
|
20241031,125900,47898440,8670,8670,8670,8670,0
|
|
20241031,125800,47898440,8670,8670,8670,8670,0
|
|
20241031,125700,47898440,8670,8670,8670,8670,0
|
|
20241031,125600,47898440,8670,8670,8670,8670,0
|
|
20241031,125500,47898440,8670,8670,8670,8670,0
|
|
20241031,125400,47898440,8670,8670,8670,8670,0
|
|
20241031,125300,47898440,8670,8670,8670,8670,0
|
|
20241031,125200,47898440,8670,8670,8670,8670,0
|
|
20241031,125100,47898440,8670,8670,8670,8670,0
|
|
20241031,125000,47898440,8670,8670,8670,8670,0
|
|
20241031,124900,47898440,8670,8670,8670,8670,0
|
|
20241031,124800,47898440,8670,8670,8670,8670,0
|
|
20241031,124700,47898440,8670,8670,8670,8670,0
|
|
20241031,124600,47898440,8670,8670,8670,8670,0
|
|
20241031,124500,47898440,8670,8670,8670,8670,0
|
|
20241031,124400,47898440,8670,8670,8670,8670,0
|
|
20241031,124300,47898440,8670,8670,8670,8670,0
|
|
20241031,124200,47898440,8670,8670,8670,8670,0
|
|
20241031,124100,47898440,8670,8660,8670,8660,188
|
|
20241031,124000,46269820,8680,8680,8680,8680,0
|
|
20241031,123900,46269820,8680,8680,8680,8680,0
|
|
20241031,123800,46269820,8680,8680,8680,8680,0
|
|
20241031,123700,46269820,8680,8680,8680,8680,0
|
|
20241031,123600,46269820,8680,8680,8680,8680,0
|
|
20241031,123500,46269820,8680,8680,8680,8680,4
|
|
20241031,123400,46235100,8680,8680,8680,8680,0
|
|
20241031,123300,46235100,8680,8680,8680,8680,0
|
|
20241031,123200,46235100,8680,8680,8680,8680,0
|
|
20241031,123100,46235100,8680,8680,8680,8680,0
|
|
20241031,123000,46235100,8680,8680,8680,8680,0
|
|
20241031,122900,46235100,8680,8680,8680,8680,0
|
|
20241031,122800,46235100,8680,8680,8680,8680,0
|
|
20241031,122700,46235100,8680,8680,8680,8680,0
|
|
20241031,122600,46235100,8680,8680,8680,8680,0
|
|
20241031,122500,46235100,8680,8680,8680,8680,0
|
|
20241031,122400,46235100,8680,8680,8680,8680,0
|
|
20241031,122300,46235100,8680,8680,8680,8680,0
|
|
20241031,122200,46235100,8680,8680,8680,8680,0
|
|
20241031,122100,46235100,8680,8680,8680,8680,0
|
|
20241031,122000,46235100,8680,8680,8680,8680,0
|
|
20241031,121900,46235100,8680,8680,8680,8680,0
|
|
20241031,121800,46235100,8680,8680,8680,8680,0
|
|
20241031,121700,46235100,8680,8680,8680,8680,0
|
|
20241031,121600,46235100,8680,8680,8680,8680,0
|
|
20241031,121500,46235100,8680,8680,8680,8680,0
|
|
20241031,121400,46235100,8680,8680,8680,8680,0
|
|
20241031,121300,46235100,8680,8680,8680,8680,0
|
|
20241031,121200,46235100,8680,8680,8680,8680,0
|
|
20241031,121100,46235100,8680,8680,8680,8680,0
|
|
20241031,121000,46235100,8680,8680,8680,8680,0
|
|
20241031,120900,46235100,8680,8680,8680,8680,0
|
|
20241031,120800,46235100,8680,8680,8680,8680,0
|
|
20241031,120700,46235100,8680,8680,8680,8680,0
|
|
20241031,120600,46235100,8680,8680,8680,8680,0
|
|
20241031,120500,46235100,8680,8680,8680,8680,0
|
|
20241031,120400,46235100,8680,8680,8680,8680,0
|
|
20241031,120300,46235100,8680,8680,8680,8680,0
|
|
20241031,120200,46235100,8680,8680,8680,8680,83
|
|
20241031,120100,45514660,8600,8600,8600,8600,0
|
|
20241031,120000,45514660,8600,8600,8600,8600,0
|
|
20241031,115900,45514660,8600,8600,8600,8600,0
|
|
20241031,115800,45514660,8600,8600,8600,8600,0
|
|
20241031,115700,45514660,8600,8600,8600,8600,0
|
|
20241031,115600,45514660,8600,8600,8600,8600,0
|
|
20241031,115500,45514660,8600,8600,8600,8600,0
|
|
20241031,115400,45514660,8600,8600,8600,8600,0
|
|
20241031,115300,45514660,8600,8600,8600,8600,0
|
|
20241031,115200,45514660,8600,8600,8600,8600,0
|
|
20241031,115100,45514660,8600,8600,8600,8600,0
|
|
20241031,115000,45514660,8600,8600,8600,8600,0
|
|
20241031,114900,45514660,8600,8600,8600,8600,0
|
|
20241031,114800,45514660,8600,8600,8600,8600,0
|
|
20241031,114700,45514660,8600,8610,8610,8600,1000
|
|
20241031,114600,36914370,8600,8600,8600,8600,0
|
|
20241031,114500,36914370,8600,8600,8600,8600,0
|
|
20241031,114400,36914370,8600,8600,8600,8600,0
|
|
20241031,114300,36914370,8600,8600,8600,8600,0
|
|
20241031,114200,36914370,8600,8640,8640,8600,1578
|
|
20241031,114100,23339050,8690,8690,8690,8690,0
|
|
20241031,114000,23339050,8690,8690,8690,8690,0
|
|
20241031,113900,23339050,8690,8690,8690,8690,9
|
|
20241031,113800,23260840,8640,8640,8640,8640,0
|
|
20241031,113700,23260840,8640,8640,8640,8640,62
|
|
20241031,113600,22725160,8690,8690,8690,8690,0
|
|
20241031,113500,22725160,8690,8690,8690,8690,0
|
|
20241031,113400,22725160,8690,8690,8690,8690,0
|
|
20241031,113300,22725160,8690,8690,8690,8690,0
|
|
20241031,113200,22725160,8690,8690,8690,8690,0
|
|
20241031,113100,22725160,8690,8690,8690,8690,176
|
|
20241031,113000,21195720,8690,8690,8690,8690,0
|
|
20241031,112900,21195720,8690,8690,8690,8690,0
|
|
20241031,112800,21195720,8690,8690,8690,8690,0
|
|
20241031,112700,21195720,8690,8690,8690,8690,0
|
|
20241031,112600,21195720,8690,8690,8690,8690,0
|
|
20241031,112500,21195720,8690,8690,8690,8690,0
|
|
20241031,112400,21195720,8690,8690,8690,8690,0
|
|
20241031,112300,21195720,8690,8690,8690,8690,0
|
|
20241031,112200,21195720,8690,8690,8690,8690,0
|
|
20241031,112100,21195720,8690,8690,8690,8690,41
|
|
20241031,112000,20839430,8690,8690,8690,8690,0
|
|
20241031,111900,20839430,8690,8690,8690,8690,0
|
|
20241031,111800,20839430,8690,8680,8690,8680,15
|
|
20241031,111700,20709090,8700,8700,8700,8700,0
|
|
20241031,111600,20709090,8700,8700,8700,8700,0
|
|
20241031,111500,20709090,8700,8700,8700,8700,0
|
|
20241031,111400,20709090,8700,8700,8700,8700,0
|
|
20241031,111300,20709090,8700,8710,8710,8700,228
|
|
20241031,111200,18725340,8710,8710,8710,8710,0
|
|
20241031,111100,18725340,8710,8710,8710,8710,0
|
|
20241031,111000,18725340,8710,8710,8710,8710,0
|
|
20241031,110900,18725340,8710,8710,8710,8710,0
|
|
20241031,110800,18725340,8710,8710,8710,8710,0
|
|
20241031,110700,18725340,8710,8710,8710,8710,0
|
|
20241031,110600,18725340,8710,8710,8710,8710,0
|
|
20241031,110500,18725340,8710,8710,8710,8710,0
|
|
20241031,110400,18725340,8710,8710,8710,8710,0
|
|
20241031,110300,18725340,8710,8720,8720,8710,378
|
|
20241031,110200,15430160,8720,8720,8720,8720,0
|
|
20241031,110100,15430160,8720,8720,8720,8720,0
|
|
20241031,110000,15430160,8720,8720,8720,8720,0
|
|
20241031,105900,15430160,8720,8720,8720,8720,0
|
|
20241031,105800,15430160,8720,8720,8720,8720,0
|
|
20241031,105700,15430160,8720,8720,8720,8720,0
|
|
20241031,105600,15430160,8720,8720,8720,8720,0
|
|
20241031,105500,15430160,8720,8720,8720,8720,0
|
|
20241031,105400,15430160,8720,8750,8750,8720,428
|
|
20241031,105300,11691570,8750,8750,8750,8750,0
|
|
20241031,105200,11691570,8750,8750,8750,8750,0
|
|
20241031,105100,11691570,8750,8750,8750,8750,0
|
|
20241031,105000,11691570,8750,8750,8750,8750,0
|
|
20241031,104900,11691570,8750,8750,8750,8750,0
|
|
20241031,104800,11691570,8750,8750,8750,8750,0
|
|
20241031,104700,11691570,8750,8750,8750,8750,0
|
|
20241031,104600,11691570,8750,8750,8750,8750,0
|
|
20241031,104500,11691570,8750,8750,8750,8750,0
|
|
20241031,104400,11691570,8750,8750,8750,8750,0
|
|
20241031,104300,11691570,8750,8750,8750,8750,0
|
|
20241031,104200,11691570,8750,8750,8750,8750,0
|
|
20241031,104100,11691570,8750,8750,8750,8750,0
|
|
20241031,104000,11691570,8750,8750,8750,8750,0
|
|
20241031,103900,11691570,8750,8750,8750,8750,0
|
|
20241031,103800,11691570,8750,8750,8750,8750,0
|
|
20241031,103700,11691570,8750,8750,8750,8750,0
|
|
20241031,103600,11691570,8750,8750,8750,8750,0
|
|
20241031,103500,11691570,8750,8750,8750,8750,0
|
|
20241031,103400,11691570,8750,8750,8750,8750,0
|
|
20241031,103300,11691570,8750,8750,8750,8750,0
|
|
20241031,103200,11691570,8750,8750,8750,8750,0
|
|
20241031,103100,11691570,8750,8750,8750,8750,0
|
|
20241031,103000,11691570,8750,8750,8750,8750,0
|
|
20241031,102900,11691570,8750,8750,8750,8750,0
|
|
20241031,102800,11691570,8750,8750,8750,8750,0
|
|
20241031,102700,11691570,8750,8750,8750,8750,0
|
|
20241031,102600,11691570,8750,8750,8750,8750,0
|
|
20241031,102500,11691570,8750,8750,8750,8750,0
|
|
20241031,102400,11691570,8750,8750,8750,8750,0
|
|
20241031,102300,11691570,8750,8750,8750,8750,0
|
|
20241031,102200,11691570,8750,8760,8760,8750,200
|
|
20241031,102100,9940760,8760,8760,8760,8760,0
|
|
20241031,102000,9940760,8760,8760,8760,8760,0
|
|
20241031,101900,9940760,8760,8760,8760,8760,0
|
|
20241031,101800,9940760,8760,8760,8760,8760,0
|
|
20241031,101700,9940760,8760,8760,8760,8760,0
|
|
20241031,101600,9940760,8760,8760,8760,8760,0
|
|
20241031,101500,9940760,8760,8760,8760,8760,5
|
|
20241031,101400,9896960,8740,8740,8740,8740,0
|
|
20241031,101300,9896960,8740,8740,8740,8740,0
|
|
20241031,101200,9896960,8740,8740,8740,8740,0
|
|
20241031,101100,9896960,8740,8740,8740,8740,0
|
|
20241031,101000,9896960,8740,8740,8740,8740,0
|
|
20241031,100900,9896960,8740,8740,8740,8740,1
|
|
20241031,100800,9888220,8820,8820,8820,8820,0
|
|
20241031,100700,9888220,8820,8820,8820,8820,0
|
|
20241031,100600,9888220,8820,8820,8820,8820,0
|
|
20241031,100500,9888220,8820,8820,8820,8820,0
|
|
20241031,100400,9888220,8820,8820,8820,8820,35
|
|
20241031,100300,9579520,8820,8820,8820,8820,0
|
|
20241031,100200,9579520,8820,8820,8820,8820,0
|
|
20241031,100100,9579520,8820,8820,8820,8820,0
|
|
20241031,100000,9579520,8820,8820,8820,8820,10
|
|
20241031,095900,9491320,8820,8820,8820,8820,0
|
|
20241031,095800,9491320,8820,8820,8820,8820,0
|
|
20241031,095700,9491320,8820,8820,8820,8820,0
|
|
20241031,095600,9491320,8820,8820,8820,8820,0
|
|
20241031,095500,9491320,8820,8820,8820,8820,0
|
|
20241031,095400,9491320,8820,8820,8820,8820,0
|
|
20241031,095300,9491320,8820,8820,8820,8820,86
|
|
20241031,095200,8732800,8800,8780,8800,8780,434
|
|
20241031,095100,4918010,8780,8780,8780,8780,0
|
|
20241031,095000,4918010,8780,8780,8780,8780,0
|
|
20241031,094900,4918010,8780,8780,8780,8780,0
|
|
20241031,094800,4918010,8780,8780,8780,8780,0
|
|
20241031,094700,4918010,8780,8780,8780,8780,0
|
|
20241031,094600,4918010,8780,8780,8780,8780,0
|
|
20241031,094500,4918010,8780,8780,8780,8780,0
|
|
20241031,094400,4918010,8780,8780,8780,8780,0
|
|
20241031,094300,4918010,8780,8780,8780,8780,1
|
|
20241031,094200,4909230,8780,8780,8780,8780,0
|
|
20241031,094100,4909230,8780,8780,8780,8780,4
|
|
20241031,094000,4874110,8790,8790,8790,8790,0
|
|
20241031,093900,4874110,8790,8790,8790,8790,0
|
|
20241031,093800,4874110,8790,8790,8790,8790,0
|
|
20241031,093700,4874110,8790,8790,8790,8790,0
|
|
20241031,093600,4874110,8790,8790,8790,8790,0
|
|
20241031,093500,4874110,8790,8790,8790,8790,0
|
|
20241031,093400,4874110,8790,8790,8790,8790,0
|
|
20241031,093300,4874110,8790,8790,8790,8790,0
|
|
20241031,093200,4874110,8790,8790,8790,8790,0
|
|
20241031,093100,4874110,8790,8790,8790,8790,0
|
|
20241031,093000,4874110,8790,8790,8790,8790,0
|
|
20241031,092900,4874110,8790,8790,8790,8790,0
|
|
20241031,092800,4874110,8790,8790,8790,8790,0
|
|
20241031,092700,4874110,8790,8790,8790,8790,0
|
|
20241031,092600,4874110,8790,8790,8790,8790,56
|
|
20241031,092500,4381870,8680,8680,8680,8680,0
|
|
20241031,092400,4381870,8680,8680,8680,8680,25
|
|
20241031,092300,4164870,8660,8660,8660,8660,0
|
|
20241031,092200,4164870,8660,8660,8790,8660,21
|
|
20241031,092100,3981710,8800,8800,8800,8800,0
|
|
20241031,092000,3981710,8800,8800,8800,8800,0
|
|
20241031,091900,3981710,8800,8800,8800,8800,0
|
|
20241031,091800,3981710,8800,8770,8800,8770,26
|
|
20241031,091700,3753390,8750,8640,8750,8640,82
|
|
20241031,091600,3037540,8640,8640,8640,8640,0
|
|
20241031,091500,3037540,8640,8640,8640,8640,0
|
|
20241031,091400,3037540,8640,8640,8640,8640,21
|
|
20241031,091300,2856100,8600,8600,8600,8600,0
|
|
20241031,091200,2856100,8600,8600,8600,8600,0
|
|
20241031,091100,2856100,8600,8610,8610,8600,20
|
|
20241031,091000,2683920,8780,8780,8780,8780,0
|
|
20241031,090900,2683920,8780,8780,8780,8780,7
|
|
20241031,090800,2622460,8780,8560,8880,8560,39
|
|
20241031,090700,2283210,8950,8950,8950,8950,0
|
|
20241031,090600,2283210,8950,8590,8950,8590,120
|
|
20241031,090500,1240630,8550,8620,8620,8550,64
|
|
20241031,090400,693360,8560,8560,8560,8560,0
|
|
20241031,090300,693360,8560,8560,8560,8560,0
|
|
20241031,090200,693360,8560,8560,8560,8560,0
|
|
20241031,090100,693360,8560,8560,8560,8560,0
|
|
20241031,090000,693360,8560,8560,8560,8560,81
|