698 lines
35 KiB
CSV
698 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,203500,144432360,17990,17990,17990,17990,138
|
|
20241031,203400,144432360,17990,17990,17990,17990,0
|
|
20241031,203300,144432360,17990,17990,17990,17990,0
|
|
20241031,203200,144432360,17990,17990,17990,17990,0
|
|
20241031,203100,144432360,17990,17990,17990,17990,0
|
|
20241031,203000,144432360,17990,17990,17990,17990,0
|
|
20241031,202900,144432360,17990,17990,17990,17990,0
|
|
20241031,202800,144432360,17990,17990,17990,17990,0
|
|
20241031,202700,144432360,17990,17990,17990,17990,0
|
|
20241031,202600,144432360,17990,17990,17990,17990,0
|
|
20241031,202500,144432360,17990,17990,17990,17990,0
|
|
20241031,202400,144432360,17990,17990,17990,17990,0
|
|
20241031,202300,144432360,17990,17990,17990,17990,0
|
|
20241031,202200,144432360,17990,17990,17990,17990,0
|
|
20241031,202100,144432360,17990,17990,17990,17990,0
|
|
20241031,202000,144432360,17990,17990,17990,17990,0
|
|
20241031,201900,144432360,17990,17990,17990,17990,0
|
|
20241031,201800,144432360,17990,17990,17990,17990,0
|
|
20241031,201700,144432360,17990,17990,17990,17990,0
|
|
20241031,201600,144432360,17990,17990,17990,17990,0
|
|
20241031,201500,144432360,17990,17990,17990,17990,0
|
|
20241031,201400,144432360,17990,17990,17990,17990,0
|
|
20241031,201300,144432360,17990,17990,17990,17990,0
|
|
20241031,201200,144432360,17990,17990,17990,17990,0
|
|
20241031,201100,144432360,17990,17990,17990,17990,0
|
|
20241031,201000,144432360,17990,17990,17990,17990,0
|
|
20241031,200900,144432360,17990,17990,17990,17990,0
|
|
20241031,200800,144432360,17990,17990,17990,17990,0
|
|
20241031,200700,144432360,17990,17990,17990,17990,0
|
|
20241031,200600,144432360,17990,17990,17990,17990,0
|
|
20241031,200500,144432360,17990,17990,17990,17990,138
|
|
20241031,200400,144432360,17990,17990,17990,17990,0
|
|
20241031,200300,144432360,17990,17990,17990,17990,0
|
|
20241031,200200,144432360,17990,17990,17990,17990,0
|
|
20241031,200100,144432360,17990,17990,17990,17990,0
|
|
20241031,200000,144432360,17990,17990,17990,17990,0
|
|
20241031,195900,144432360,17990,17990,17990,17990,0
|
|
20241031,195800,144432360,17990,17990,17990,17990,0
|
|
20241031,195700,144432360,17990,17990,17990,17990,0
|
|
20241031,195600,144432360,17990,17990,17990,17990,0
|
|
20241031,195500,144432360,17990,17990,17990,17990,0
|
|
20241031,195400,144432360,17990,17990,17990,17990,0
|
|
20241031,195300,144432360,17990,17990,17990,17990,0
|
|
20241031,195200,144432360,17990,17990,17990,17990,0
|
|
20241031,195100,144432360,17990,17990,17990,17990,0
|
|
20241031,195000,144432360,17990,17990,17990,17990,0
|
|
20241031,194900,144432360,17990,17990,17990,17990,0
|
|
20241031,194800,144432360,17990,17990,17990,17990,0
|
|
20241031,194700,144432360,17990,17990,17990,17990,0
|
|
20241031,194600,144432360,17990,17990,17990,17990,0
|
|
20241031,194500,144432360,17990,17990,17990,17990,0
|
|
20241031,194400,144432360,17990,17990,17990,17990,0
|
|
20241031,194300,144432360,17990,17990,17990,17990,0
|
|
20241031,194200,144432360,17990,17990,17990,17990,0
|
|
20241031,194100,144432360,17990,17990,17990,17990,0
|
|
20241031,194000,144432360,17990,17990,17990,17990,0
|
|
20241031,193900,144432360,17990,17990,17990,17990,0
|
|
20241031,193800,144432360,17990,17990,17990,17990,0
|
|
20241031,193700,144432360,17990,17990,17990,17990,0
|
|
20241031,193600,144432360,17990,17990,17990,17990,0
|
|
20241031,193500,144432360,17990,17990,17990,17990,138
|
|
20241031,193400,144432360,17990,17990,17990,17990,0
|
|
20241031,193300,144432360,17990,17990,17990,17990,0
|
|
20241031,193200,144432360,17990,17990,17990,17990,0
|
|
20241031,193100,144432360,17990,17990,17990,17990,0
|
|
20241031,193000,144432360,17990,17990,17990,17990,0
|
|
20241031,192900,144432360,17990,17990,17990,17990,0
|
|
20241031,192800,144432360,17990,17990,17990,17990,0
|
|
20241031,192700,144432360,17990,17990,17990,17990,0
|
|
20241031,192600,144432360,17990,17990,17990,17990,0
|
|
20241031,192500,144432360,17990,17990,17990,17990,0
|
|
20241031,192400,144432360,17990,17990,17990,17990,0
|
|
20241031,192300,144432360,17990,17990,17990,17990,0
|
|
20241031,192200,144432360,17990,17990,17990,17990,0
|
|
20241031,192100,144432360,17990,17990,17990,17990,0
|
|
20241031,192000,144432360,17990,17990,17990,17990,0
|
|
20241031,191900,144432360,17990,17990,17990,17990,0
|
|
20241031,191800,144432360,17990,17990,17990,17990,0
|
|
20241031,191700,144432360,17990,17990,17990,17990,0
|
|
20241031,191600,144432360,17990,17990,17990,17990,0
|
|
20241031,191500,144432360,17990,17990,17990,17990,0
|
|
20241031,191400,144432360,17990,17990,17990,17990,0
|
|
20241031,191300,144432360,17990,17990,17990,17990,0
|
|
20241031,191200,144432360,17990,17990,17990,17990,0
|
|
20241031,191100,144432360,17990,17990,17990,17990,0
|
|
20241031,191000,144432360,17990,17990,17990,17990,0
|
|
20241031,190900,144432360,17990,17990,17990,17990,0
|
|
20241031,190800,144432360,17990,17990,17990,17990,0
|
|
20241031,190700,144432360,17990,17990,17990,17990,0
|
|
20241031,190600,144432360,17990,17990,17990,17990,0
|
|
20241031,190500,144432360,17990,17990,17990,17990,138
|
|
20241031,190400,144432360,17990,17990,17990,17990,0
|
|
20241031,190300,144432360,17990,17990,17990,17990,0
|
|
20241031,190200,144432360,17990,17990,17990,17990,0
|
|
20241031,190100,144432360,17990,17990,17990,17990,0
|
|
20241031,190000,144432360,17990,17990,17990,17990,0
|
|
20241031,185900,144432360,17990,17990,17990,17990,0
|
|
20241031,185800,144432360,17990,17990,17990,17990,0
|
|
20241031,185700,144432360,17990,17990,17990,17990,0
|
|
20241031,185600,144432360,17990,17990,17990,17990,0
|
|
20241031,185500,144432360,17990,17990,17990,17990,0
|
|
20241031,185400,144432360,17990,17990,17990,17990,0
|
|
20241031,185300,144432360,17990,17990,17990,17990,0
|
|
20241031,185200,144432360,17990,17990,17990,17990,0
|
|
20241031,185100,144432360,17990,17990,17990,17990,0
|
|
20241031,185000,144432360,17990,17990,17990,17990,0
|
|
20241031,184900,144432360,17990,17990,17990,17990,0
|
|
20241031,184800,144432360,17990,17990,17990,17990,0
|
|
20241031,184700,144432360,17990,17990,17990,17990,0
|
|
20241031,184600,144432360,17990,17990,17990,17990,0
|
|
20241031,184500,144432360,17990,17990,17990,17990,0
|
|
20241031,184400,144432360,17990,17990,17990,17990,0
|
|
20241031,184300,144432360,17990,17990,17990,17990,0
|
|
20241031,184200,144432360,17990,17990,17990,17990,0
|
|
20241031,184100,144432360,17990,17990,17990,17990,0
|
|
20241031,184000,144432360,17990,17990,17990,17990,0
|
|
20241031,183900,144432360,17990,17990,17990,17990,0
|
|
20241031,183800,144432360,17990,17990,17990,17990,0
|
|
20241031,183700,144432360,17990,17990,17990,17990,0
|
|
20241031,183600,144432360,17990,17990,17990,17990,0
|
|
20241031,183500,144432360,17990,17990,17990,17990,138
|
|
20241031,183400,144432360,17990,17990,17990,17990,0
|
|
20241031,183300,144432360,17990,17990,17990,17990,0
|
|
20241031,183200,144432360,17990,17990,17990,17990,0
|
|
20241031,183100,144432360,17990,17990,17990,17990,0
|
|
20241031,183000,144432360,17990,17990,17990,17990,0
|
|
20241031,182900,144432360,17990,17990,17990,17990,0
|
|
20241031,182800,144432360,17990,17990,17990,17990,0
|
|
20241031,182700,144432360,17990,17990,17990,17990,0
|
|
20241031,182600,144432360,17990,17990,17990,17990,0
|
|
20241031,182500,144432360,17990,17990,17990,17990,0
|
|
20241031,182400,144432360,17990,17990,17990,17990,0
|
|
20241031,182300,144432360,17990,17990,17990,17990,0
|
|
20241031,182200,144432360,17990,17990,17990,17990,0
|
|
20241031,182100,144432360,17990,17990,17990,17990,0
|
|
20241031,182000,144432360,17990,17990,17990,17990,0
|
|
20241031,181900,144432360,17990,17990,17990,17990,0
|
|
20241031,181800,144432360,17990,17990,17990,17990,0
|
|
20241031,181700,144432360,17990,17990,17990,17990,0
|
|
20241031,181600,144432360,17990,17990,17990,17990,0
|
|
20241031,181500,144432360,17990,17990,17990,17990,0
|
|
20241031,181400,144432360,17990,17990,17990,17990,0
|
|
20241031,181300,144432360,17990,17990,17990,17990,0
|
|
20241031,181200,144432360,17990,17990,17990,17990,0
|
|
20241031,181100,144432360,17990,17990,17990,17990,0
|
|
20241031,181000,144432360,17990,17990,17990,17990,0
|
|
20241031,180900,144432360,17990,17990,17990,17990,0
|
|
20241031,180800,144432360,17990,17990,17990,17990,0
|
|
20241031,180700,144432360,17990,17990,17990,17990,0
|
|
20241031,180600,144432360,17990,17990,17990,17990,0
|
|
20241031,180500,144432360,17990,17990,17990,17990,138
|
|
20241031,180400,144432360,17990,17990,17990,17990,0
|
|
20241031,180300,144432360,17990,17990,17990,17990,0
|
|
20241031,180200,144432360,17990,17990,17990,17990,0
|
|
20241031,180100,144432360,17990,17990,17990,17990,0
|
|
20241031,180000,144432360,17990,17990,17990,17990,0
|
|
20241031,175900,144432360,17990,17990,17990,17990,0
|
|
20241031,175800,144432360,17990,17990,17990,17990,0
|
|
20241031,175700,144432360,17990,17990,17990,17990,0
|
|
20241031,175600,144432360,17990,17990,17990,17990,0
|
|
20241031,175500,144432360,17990,17990,17990,17990,0
|
|
20241031,175400,144432360,17990,17990,17990,17990,0
|
|
20241031,175300,144432360,17990,17990,17990,17990,0
|
|
20241031,175200,144432360,17990,17990,17990,17990,0
|
|
20241031,175100,144432360,17990,17990,17990,17990,0
|
|
20241031,175000,144432360,17990,17990,17990,17990,0
|
|
20241031,174900,144432360,17990,17990,17990,17990,0
|
|
20241031,174800,144432360,17990,17990,17990,17990,0
|
|
20241031,174700,144432360,17990,17990,17990,17990,0
|
|
20241031,174600,144432360,17990,17990,17990,17990,0
|
|
20241031,174500,144432360,17990,17990,17990,17990,0
|
|
20241031,174400,144432360,17990,17990,17990,17990,0
|
|
20241031,174300,144432360,17990,17990,17990,17990,0
|
|
20241031,174200,144432360,17990,17990,17990,17990,0
|
|
20241031,174100,144432360,17990,17990,17990,17990,0
|
|
20241031,174000,144432360,17990,17990,17990,17990,0
|
|
20241031,173900,144432360,17990,17990,17990,17990,0
|
|
20241031,173800,144432360,17990,17990,17990,17990,0
|
|
20241031,173700,144432360,17990,17990,17990,17990,0
|
|
20241031,173600,144432360,17990,17990,17990,17990,0
|
|
20241031,173500,144432360,17990,17990,17990,17990,138
|
|
20241031,173400,144432360,17990,17990,17990,17990,0
|
|
20241031,173300,144432360,17990,17990,17990,17990,0
|
|
20241031,173200,144432360,17990,17990,17990,17990,0
|
|
20241031,173100,144432360,17990,17990,17990,17990,0
|
|
20241031,173000,144432360,17990,17990,17990,17990,0
|
|
20241031,172900,144432360,17990,17990,17990,17990,0
|
|
20241031,172800,144432360,17990,17990,17990,17990,0
|
|
20241031,172700,144432360,17990,17990,17990,17990,0
|
|
20241031,172600,144432360,17990,17990,17990,17990,0
|
|
20241031,172500,144432360,17990,17990,17990,17990,0
|
|
20241031,172400,144432360,17990,17990,17990,17990,0
|
|
20241031,172300,144432360,17990,17990,17990,17990,0
|
|
20241031,172200,144432360,17990,17990,17990,17990,0
|
|
20241031,172100,144432360,17990,17990,17990,17990,0
|
|
20241031,172000,144432360,17990,17990,17990,17990,0
|
|
20241031,171900,144432360,17990,17990,17990,17990,0
|
|
20241031,171800,144432360,17990,17990,17990,17990,0
|
|
20241031,171700,144432360,17990,17990,17990,17990,0
|
|
20241031,171600,144432360,17990,17990,17990,17990,0
|
|
20241031,171500,144432360,17990,17990,17990,17990,0
|
|
20241031,171400,144432360,17990,17990,17990,17990,0
|
|
20241031,171300,144432360,17990,17990,17990,17990,0
|
|
20241031,171200,144432360,17990,17990,17990,17990,0
|
|
20241031,171100,144432360,17990,17990,17990,17990,0
|
|
20241031,171000,144432360,17990,17990,17990,17990,0
|
|
20241031,170900,144432360,17990,17990,17990,17990,0
|
|
20241031,170800,144432360,17990,17990,17990,17990,0
|
|
20241031,170700,144432360,17990,17990,17990,17990,0
|
|
20241031,170600,144432360,17990,17990,17990,17990,0
|
|
20241031,170500,144432360,17990,17990,17990,17990,138
|
|
20241031,170400,144432360,17990,17990,17990,17990,0
|
|
20241031,170300,144432360,17990,17990,17990,17990,0
|
|
20241031,170200,144432360,17990,17990,17990,17990,0
|
|
20241031,170100,144432360,17990,17990,17990,17990,0
|
|
20241031,170000,144432360,17990,17990,17990,17990,0
|
|
20241031,165900,144432360,17990,17990,17990,17990,0
|
|
20241031,165800,144432360,17990,17990,17990,17990,0
|
|
20241031,165700,144432360,17990,17990,17990,17990,0
|
|
20241031,165600,144432360,17990,17990,17990,17990,0
|
|
20241031,165500,144432360,17990,17990,17990,17990,0
|
|
20241031,165400,144432360,17990,17990,17990,17990,0
|
|
20241031,165300,144432360,17990,17990,17990,17990,0
|
|
20241031,165200,144432360,17990,17990,17990,17990,0
|
|
20241031,165100,144432360,17990,17990,17990,17990,0
|
|
20241031,165000,144432360,17990,17990,17990,17990,0
|
|
20241031,164900,144432360,17990,17990,17990,17990,0
|
|
20241031,164800,144432360,17990,17990,17990,17990,0
|
|
20241031,164700,144432360,17990,17990,17990,17990,0
|
|
20241031,164600,144432360,17990,17990,17990,17990,0
|
|
20241031,164500,144432360,17990,17990,17990,17990,0
|
|
20241031,164400,144432360,17990,17990,17990,17990,0
|
|
20241031,164300,144432360,17990,17990,17990,17990,0
|
|
20241031,164200,144432360,17990,17990,17990,17990,0
|
|
20241031,164100,144432360,17990,17990,17990,17990,0
|
|
20241031,164000,144432360,17990,17990,17990,17990,0
|
|
20241031,163900,144432360,17990,17990,17990,17990,0
|
|
20241031,163800,144432360,17990,17990,17990,17990,0
|
|
20241031,163700,144432360,17990,17990,17990,17990,0
|
|
20241031,163600,144432360,17990,17990,17990,17990,0
|
|
20241031,163500,144432360,17990,17990,17990,17990,138
|
|
20241031,163400,144432360,17990,17990,17990,17990,0
|
|
20241031,163300,144432360,17990,17990,17990,17990,0
|
|
20241031,163200,144432360,17990,17990,17990,17990,0
|
|
20241031,163100,144432360,17990,17990,17990,17990,0
|
|
20241031,163000,144432360,17990,17990,17990,17990,0
|
|
20241031,162900,144432360,17990,17990,17990,17990,0
|
|
20241031,162800,144432360,17990,17990,17990,17990,0
|
|
20241031,162700,144432360,17990,17990,17990,17990,0
|
|
20241031,162600,144432360,17990,17990,17990,17990,0
|
|
20241031,162500,144432360,17990,17990,17990,17990,0
|
|
20241031,162400,144432360,17990,17990,17990,17990,0
|
|
20241031,162300,144432360,17990,17990,17990,17990,0
|
|
20241031,162200,144432360,17990,17990,17990,17990,0
|
|
20241031,162100,144432360,17990,17990,17990,17990,0
|
|
20241031,162000,144432360,17990,17990,17990,17990,0
|
|
20241031,161900,144432360,17990,17990,17990,17990,0
|
|
20241031,161800,144432360,17990,17990,17990,17990,0
|
|
20241031,161700,144432360,17990,17990,17990,17990,0
|
|
20241031,161600,144432360,17990,17990,17990,17990,0
|
|
20241031,161500,144432360,17990,17990,17990,17990,0
|
|
20241031,161400,144432360,17990,17990,17990,17990,0
|
|
20241031,161300,144432360,17990,17990,17990,17990,0
|
|
20241031,161200,144432360,17990,17990,17990,17990,0
|
|
20241031,161100,144432360,17990,17990,17990,17990,0
|
|
20241031,161000,144432360,17990,17990,17990,17990,0
|
|
20241031,160900,144432360,17990,17990,17990,17990,0
|
|
20241031,160800,144432360,17990,17990,17990,17990,0
|
|
20241031,160700,144432360,17990,17990,17990,17990,0
|
|
20241031,160600,144432360,17990,17990,17990,17990,0
|
|
20241031,160500,144432360,17990,17990,17990,17990,138
|
|
20241031,160400,144432360,17990,17990,17990,17990,0
|
|
20241031,160300,144432360,17990,17990,17990,17990,0
|
|
20241031,160200,144432360,17990,17990,17990,17990,0
|
|
20241031,160100,144432360,17990,17990,17990,17990,0
|
|
20241031,160000,144432360,17990,17990,17990,17990,0
|
|
20241031,155900,144432360,17990,17990,17990,17990,0
|
|
20241031,155800,144432360,17990,17990,17990,17990,0
|
|
20241031,155700,144432360,17990,17990,17990,17990,0
|
|
20241031,155600,144432360,17990,17990,17990,17990,0
|
|
20241031,155500,144432360,17990,17990,17990,17990,0
|
|
20241031,155400,144432360,17990,17990,17990,17990,0
|
|
20241031,155300,144432360,17990,17990,17990,17990,0
|
|
20241031,155200,144432360,17990,17990,17990,17990,0
|
|
20241031,155100,144432360,17990,17990,17990,17990,0
|
|
20241031,155000,144432360,17990,17990,17990,17990,0
|
|
20241031,154900,144432360,17990,17990,17990,17990,0
|
|
20241031,154800,144432360,17990,17990,17990,17990,0
|
|
20241031,154700,144432360,17990,17990,17990,17990,0
|
|
20241031,154600,144432360,17990,17990,17990,17990,0
|
|
20241031,154500,144432360,17990,17990,17990,17990,0
|
|
20241031,154400,144432360,17990,17990,17990,17990,0
|
|
20241031,154300,144432360,17990,17990,17990,17990,0
|
|
20241031,154200,144432360,17990,17990,17990,17990,0
|
|
20241031,154100,144432360,17990,17990,17990,17990,0
|
|
20241031,154000,144432360,17990,17990,17990,17990,0
|
|
20241031,153900,144432360,17990,17990,17990,17990,0
|
|
20241031,153800,144432360,17990,17990,17990,17990,0
|
|
20241031,153700,144432360,17990,17990,17990,17990,0
|
|
20241031,153600,144432360,17990,17990,17990,17990,0
|
|
20241031,153500,144432360,17990,17990,17990,17990,138
|
|
20241031,153400,144432360,17990,17990,17990,17990,0
|
|
20241031,153300,144432360,17990,17990,17990,17990,0
|
|
20241031,153200,144432360,17990,17990,17990,17990,0
|
|
20241031,153100,144432360,17990,17990,17990,17990,0
|
|
20241031,153000,144432360,17990,17990,17990,17990,138
|
|
20241031,152900,141949740,17980,17980,17980,17980,0
|
|
20241031,152800,141949740,17980,17980,17980,17980,0
|
|
20241031,152700,141949740,17980,17980,17980,17980,0
|
|
20241031,152600,141949740,17980,17980,17980,17980,0
|
|
20241031,152500,141949740,17980,17980,17980,17980,0
|
|
20241031,152400,141949740,17980,17980,17980,17980,0
|
|
20241031,152300,141949740,17980,17980,17980,17980,0
|
|
20241031,152200,141949740,17980,17980,17980,17980,0
|
|
20241031,152100,141949740,17980,17980,17980,17980,0
|
|
20241031,152000,141949740,17980,17980,17980,17980,0
|
|
20241031,151900,141949740,17980,17980,17980,17980,0
|
|
20241031,151800,141949740,17980,17980,17980,17980,0
|
|
20241031,151700,141949740,17980,17980,17980,17980,0
|
|
20241031,151600,141949740,17980,17980,17980,17980,0
|
|
20241031,151500,141949740,17980,17980,17980,17980,1
|
|
20241031,151400,141931760,17750,17750,17750,17750,0
|
|
20241031,151300,141931760,17750,17750,17750,17750,0
|
|
20241031,151200,141931760,17750,17750,17750,17750,0
|
|
20241031,151100,141931760,17750,17800,17800,17750,1216
|
|
20241031,151000,120336000,17980,17980,17980,17980,0
|
|
20241031,150900,120336000,17980,17980,17980,17980,0
|
|
20241031,150800,120336000,17980,17980,17980,17980,0
|
|
20241031,150700,120336000,17980,17980,17980,17980,59
|
|
20241031,150600,119275180,17980,17760,17980,17760,38
|
|
20241031,150500,118594140,17760,17760,17760,17760,0
|
|
20241031,150400,118594140,17760,17760,17760,17760,0
|
|
20241031,150300,118594140,17760,17760,17760,17760,0
|
|
20241031,150200,118594140,17760,17980,17980,17760,33
|
|
20241031,150100,118003000,17980,17980,17980,17980,27
|
|
20241031,150000,117517540,17980,17980,17980,17980,0
|
|
20241031,145900,117517540,17980,17980,17980,17980,0
|
|
20241031,145800,117517540,17980,17980,17980,17980,0
|
|
20241031,145700,117517540,17980,17980,17980,17980,3
|
|
20241031,145600,117463600,18000,18000,18000,18000,0
|
|
20241031,145500,117463600,18000,18000,18000,18000,0
|
|
20241031,145400,117463600,18000,18000,18000,18000,0
|
|
20241031,145300,117463600,18000,18000,18000,18000,0
|
|
20241031,145200,117463600,18000,17990,18000,17990,22
|
|
20241031,145100,117067650,17720,17720,17720,17720,0
|
|
20241031,145000,117067650,17720,17720,17720,17720,0
|
|
20241031,144900,117067650,17720,18000,18000,17720,1023
|
|
20241031,144800,98869930,17860,17860,17860,17860,0
|
|
20241031,144700,98869930,17860,17860,17860,17860,0
|
|
20241031,144600,98869930,17860,17860,17860,17860,0
|
|
20241031,144500,98869930,17860,17860,17860,17860,0
|
|
20241031,144400,98869930,17860,17860,17860,17860,0
|
|
20241031,144300,98869930,17860,17860,17860,17860,0
|
|
20241031,144200,98869930,17860,17860,17860,17860,0
|
|
20241031,144100,98869930,17860,17860,17860,17860,0
|
|
20241031,144000,98869930,17860,17860,17860,17860,0
|
|
20241031,143900,98869930,17860,17860,17860,17860,0
|
|
20241031,143800,98869930,17860,17860,17860,17860,0
|
|
20241031,143700,98869930,17860,17860,17860,17860,0
|
|
20241031,143600,98869930,17860,17860,17860,17860,0
|
|
20241031,143500,98869930,17860,17860,17860,17860,0
|
|
20241031,143400,98869930,17860,17860,17860,17860,0
|
|
20241031,143300,98869930,17860,17860,17860,17860,0
|
|
20241031,143200,98869930,17860,17860,17860,17860,0
|
|
20241031,143100,98869930,17860,17860,17860,17860,31
|
|
20241031,143000,98316270,17860,17860,17860,17860,0
|
|
20241031,142900,98316270,17860,17860,17860,17860,16
|
|
20241031,142800,98030510,18000,18000,18000,18000,5
|
|
20241031,142700,97940510,18000,18000,18000,18000,0
|
|
20241031,142600,97940510,18000,18000,18000,18000,0
|
|
20241031,142500,97940510,18000,18000,18000,18000,0
|
|
20241031,142400,97940510,18000,18000,18000,18000,0
|
|
20241031,142300,97940510,18000,18000,18000,18000,0
|
|
20241031,142200,97940510,18000,18000,18000,18000,0
|
|
20241031,142100,97940510,18000,18000,18000,18000,0
|
|
20241031,142000,97940510,18000,18000,18000,18000,0
|
|
20241031,141900,97940510,18000,18000,18000,18000,0
|
|
20241031,141800,97940510,18000,18000,18000,18000,0
|
|
20241031,141700,97940510,18000,18000,18000,18000,0
|
|
20241031,141600,97940510,18000,18000,18000,18000,0
|
|
20241031,141500,97940510,18000,18000,18000,18000,50
|
|
20241031,141400,97040510,18240,18240,18240,18240,0
|
|
20241031,141300,97040510,18240,18240,18240,18240,0
|
|
20241031,141200,97040510,18240,18240,18240,18240,0
|
|
20241031,141100,97040510,18240,18240,18240,18240,0
|
|
20241031,141000,97040510,18240,18240,18240,18240,0
|
|
20241031,140900,97040510,18240,18240,18240,18240,0
|
|
20241031,140800,97040510,18240,18240,18240,18240,0
|
|
20241031,140700,97040510,18240,18240,18240,18240,0
|
|
20241031,140600,97040510,18240,18240,18240,18240,0
|
|
20241031,140500,97040510,18240,18240,18240,18240,0
|
|
20241031,140400,97040510,18240,18240,18240,18240,0
|
|
20241031,140300,97040510,18240,18240,18240,18240,0
|
|
20241031,140200,97040510,18240,18240,18240,18240,0
|
|
20241031,140100,97040510,18240,18240,18240,18240,0
|
|
20241031,140000,97040510,18240,18240,18240,18240,0
|
|
20241031,135900,97040510,18240,18240,18240,18240,0
|
|
20241031,135800,97040510,18240,18240,18240,18240,0
|
|
20241031,135700,97040510,18240,18240,18240,18240,0
|
|
20241031,135600,97040510,18240,18240,18240,18240,0
|
|
20241031,135500,97040510,18240,18240,18240,18240,0
|
|
20241031,135400,97040510,18240,18240,18240,18240,0
|
|
20241031,135300,97040510,18240,18240,18240,18240,0
|
|
20241031,135200,97040510,18240,18240,18240,18240,0
|
|
20241031,135100,97040510,18240,18240,18240,18240,0
|
|
20241031,135000,97040510,18240,18240,18240,18240,0
|
|
20241031,134900,97040510,18240,18240,18240,18240,1
|
|
20241031,134800,97022270,18260,18260,18260,18260,0
|
|
20241031,134700,97022270,18260,18250,18260,18250,6
|
|
20241031,134600,96912760,18250,18250,18250,18250,0
|
|
20241031,134500,96912760,18250,18250,18250,18250,0
|
|
20241031,134400,96912760,18250,18250,18250,18250,0
|
|
20241031,134300,96912760,18250,18250,18250,18250,0
|
|
20241031,134200,96912760,18250,18250,18250,18250,1
|
|
20241031,134100,96894510,17720,17720,17720,17720,6
|
|
20241031,134000,96788190,17720,17720,17720,17720,3
|
|
20241031,133900,96735030,17720,17720,17720,17720,284
|
|
20241031,133800,91702550,18160,18160,18160,18160,0
|
|
20241031,133700,91702550,18160,18160,18160,18160,0
|
|
20241031,133600,91702550,18160,18160,18160,18160,2
|
|
20241031,133500,91666230,18160,18160,18160,18160,0
|
|
20241031,133400,91666230,18160,18160,18160,18160,0
|
|
20241031,133300,91666230,18160,18160,18160,18160,0
|
|
20241031,133200,91666230,18160,18160,18160,18160,0
|
|
20241031,133100,91666230,18160,18160,18160,18160,0
|
|
20241031,133000,91666230,18160,18160,18160,18160,0
|
|
20241031,132900,91666230,18160,18160,18160,18160,0
|
|
20241031,132800,91666230,18160,18160,18160,18160,0
|
|
20241031,132700,91666230,18160,18160,18160,18160,0
|
|
20241031,132600,91666230,18160,18160,18160,18160,0
|
|
20241031,132500,91666230,18160,18160,18160,18160,0
|
|
20241031,132400,91666230,18160,18160,18160,18160,5
|
|
20241031,132300,91575430,18170,18170,18170,18170,0
|
|
20241031,132200,91575430,18170,18170,18170,18170,0
|
|
20241031,132100,91575430,18170,18170,18170,18170,0
|
|
20241031,132000,91575430,18170,18170,18170,18170,50
|
|
20241031,131900,90666930,18170,18170,18170,18170,0
|
|
20241031,131800,90666930,18170,18170,18170,18170,0
|
|
20241031,131700,90666930,18170,18170,18170,18170,0
|
|
20241031,131600,90666930,18170,18170,18170,18170,1
|
|
20241031,131500,90648760,18160,18160,18160,18160,0
|
|
20241031,131400,90648760,18160,18160,18160,18160,0
|
|
20241031,131300,90648760,18160,18160,18160,18160,20
|
|
20241031,131200,90285560,18160,18160,18160,18160,630
|
|
20241031,131100,78844760,18160,18160,18160,18160,4
|
|
20241031,131000,78772120,18160,18160,18160,18160,7
|
|
20241031,130900,78645000,18160,18160,18160,18160,0
|
|
20241031,130800,78645000,18160,18160,18160,18160,0
|
|
20241031,130700,78645000,18160,18160,18160,18160,0
|
|
20241031,130600,78645000,18160,18160,18160,18160,244
|
|
20241031,130500,74213960,18160,18160,18160,18160,0
|
|
20241031,130400,74213960,18160,18160,18160,18160,133
|
|
20241031,130300,71798680,18160,18160,18160,18160,42
|
|
20241031,130200,71035960,18160,18160,18160,18160,0
|
|
20241031,130100,71035960,18160,18160,18160,18160,0
|
|
20241031,130000,71035960,18160,18160,18160,18160,0
|
|
20241031,125900,71035960,18160,18160,18160,18160,0
|
|
20241031,125800,71035960,18160,18160,18160,18160,0
|
|
20241031,125700,71035960,18160,18160,18160,18160,27
|
|
20241031,125600,70545640,18160,18160,18160,18160,0
|
|
20241031,125500,70545640,18160,18160,18160,18160,0
|
|
20241031,125400,70545640,18160,18160,18160,18160,0
|
|
20241031,125300,70545640,18160,18160,18160,18160,0
|
|
20241031,125200,70545640,18160,18160,18160,18160,1
|
|
20241031,125100,70527480,18220,18220,18220,18220,0
|
|
20241031,125000,70527480,18220,18220,18220,18220,0
|
|
20241031,124900,70527480,18220,18220,18220,18220,0
|
|
20241031,124800,70527480,18220,18220,18220,18220,0
|
|
20241031,124700,70527480,18220,18220,18220,18220,0
|
|
20241031,124600,70527480,18220,18220,18220,18220,0
|
|
20241031,124500,70527480,18220,18220,18220,18220,0
|
|
20241031,124400,70527480,18220,18220,18220,18220,0
|
|
20241031,124300,70527480,18220,18220,18220,18220,0
|
|
20241031,124200,70527480,18220,18220,18220,18220,0
|
|
20241031,124100,70527480,18220,18220,18220,18220,0
|
|
20241031,124000,70527480,18220,18220,18220,18220,0
|
|
20241031,123900,70527480,18220,18220,18220,18220,0
|
|
20241031,123800,70527480,18220,18220,18220,18220,0
|
|
20241031,123700,70527480,18220,18220,18220,18220,0
|
|
20241031,123600,70527480,18220,18220,18220,18220,0
|
|
20241031,123500,70527480,18220,18220,18220,18220,0
|
|
20241031,123400,70527480,18220,18220,18220,18220,0
|
|
20241031,123300,70527480,18220,18220,18220,18220,0
|
|
20241031,123200,70527480,18220,18220,18220,18220,0
|
|
20241031,123100,70527480,18220,18220,18220,18220,0
|
|
20241031,123000,70527480,18220,18220,18220,18220,0
|
|
20241031,122900,70527480,18220,18220,18220,18220,0
|
|
20241031,122800,70527480,18220,18220,18220,18220,0
|
|
20241031,122700,70527480,18220,18220,18220,18220,0
|
|
20241031,122600,70527480,18220,18220,18220,18220,0
|
|
20241031,122500,70527480,18220,18220,18220,18220,0
|
|
20241031,122400,70527480,18220,18220,18220,18220,0
|
|
20241031,122300,70527480,18220,18220,18220,18220,0
|
|
20241031,122200,70527480,18220,18220,18220,18220,0
|
|
20241031,122100,70527480,18220,18220,18220,18220,1
|
|
20241031,122000,70509260,18000,18000,18000,18000,1
|
|
20241031,121900,70491260,18220,18220,18220,18220,0
|
|
20241031,121800,70491260,18220,18220,18220,18220,0
|
|
20241031,121700,70491260,18220,18220,18220,18220,0
|
|
20241031,121600,70491260,18220,18220,18220,18220,0
|
|
20241031,121500,70491260,18220,18220,18220,18220,0
|
|
20241031,121400,70491260,18220,18220,18220,18220,1
|
|
20241031,121300,70473040,18220,18220,18220,18220,0
|
|
20241031,121200,70473040,18220,18220,18220,18220,10
|
|
20241031,121100,70290840,18220,18220,18220,18220,0
|
|
20241031,121000,70290840,18220,18220,18220,18220,0
|
|
20241031,120900,70290840,18220,18220,18220,18220,0
|
|
20241031,120800,70290840,18220,18220,18220,18220,0
|
|
20241031,120700,70290840,18220,18220,18220,18220,0
|
|
20241031,120600,70290840,18220,18220,18220,18220,2
|
|
20241031,120500,70254400,18220,18220,18220,18220,7
|
|
20241031,120400,70126860,18220,18220,18220,18220,0
|
|
20241031,120300,70126860,18220,18220,18220,18220,0
|
|
20241031,120200,70126860,18220,18220,18220,18220,10
|
|
20241031,120100,69944660,18240,18240,18240,18240,0
|
|
20241031,120000,69944660,18240,18240,18240,18240,0
|
|
20241031,115900,69944660,18240,18240,18240,18240,0
|
|
20241031,115800,69944660,18240,18240,18240,18240,0
|
|
20241031,115700,69944660,18240,18240,18240,18240,0
|
|
20241031,115600,69944660,18240,18240,18240,18240,0
|
|
20241031,115500,69944660,18240,18240,18240,18240,0
|
|
20241031,115400,69944660,18240,18240,18240,18240,0
|
|
20241031,115300,69944660,18240,18240,18240,18240,0
|
|
20241031,115200,69944660,18240,18240,18240,18240,5
|
|
20241031,115100,69853460,18270,18270,18270,18270,0
|
|
20241031,115000,69853460,18270,18270,18270,18270,0
|
|
20241031,114900,69853460,18270,18270,18270,18270,0
|
|
20241031,114800,69853460,18270,18270,18270,18270,0
|
|
20241031,114700,69853460,18270,18270,18270,18270,0
|
|
20241031,114600,69853460,18270,18270,18270,18270,0
|
|
20241031,114500,69853460,18270,18270,18270,18270,0
|
|
20241031,114400,69853460,18270,18270,18270,18270,0
|
|
20241031,114300,69853460,18270,18270,18270,18270,0
|
|
20241031,114200,69853460,18270,18270,18270,18270,0
|
|
20241031,114100,69853460,18270,18270,18270,18270,11
|
|
20241031,114000,69652490,17500,17500,17500,17500,0
|
|
20241031,113900,69652490,17500,17770,17770,17500,1362
|
|
20241031,113800,45776650,18300,18300,18300,18300,1
|
|
20241031,113700,45758350,17760,17800,17800,17760,102
|
|
20241031,113600,43942830,17800,17800,17800,17800,110
|
|
20241031,113500,41984830,17800,17800,17800,17800,0
|
|
20241031,113400,41984830,17800,18000,18000,17800,99
|
|
20241031,113300,40205030,18000,18000,18000,18000,10
|
|
20241031,113200,40025030,18000,18000,18000,18000,0
|
|
20241031,113100,40025030,18000,18000,18000,18000,0
|
|
20241031,113000,40025030,18000,18010,18010,18000,600
|
|
20241031,112900,29224930,18020,18020,18020,18020,0
|
|
20241031,112800,29224930,18020,18020,18020,18020,72
|
|
20241031,112700,27927490,18020,18030,18030,18020,150
|
|
20241031,112600,25224470,18500,18500,18500,18500,0
|
|
20241031,112500,25224470,18500,18500,18500,18500,0
|
|
20241031,112400,25224470,18500,18500,18500,18500,0
|
|
20241031,112300,25224470,18500,18500,18500,18500,0
|
|
20241031,112200,25224470,18500,18500,18500,18500,0
|
|
20241031,112100,25224470,18500,18500,18500,18500,0
|
|
20241031,112000,25224470,18500,18500,18500,18500,0
|
|
20241031,111900,25224470,18500,18500,18500,18500,0
|
|
20241031,111800,25224470,18500,18500,18500,18500,0
|
|
20241031,111700,25224470,18500,18500,18500,18500,0
|
|
20241031,111600,25224470,18500,18500,18500,18500,0
|
|
20241031,111500,25224470,18500,18500,18500,18500,0
|
|
20241031,111400,25224470,18500,18500,18500,18500,0
|
|
20241031,111300,25224470,18500,18500,18500,18500,0
|
|
20241031,111200,25224470,18500,18500,18500,18500,0
|
|
20241031,111100,25224470,18500,18500,18500,18500,0
|
|
20241031,111000,25224470,18500,18500,18500,18500,0
|
|
20241031,110900,25224470,18500,18500,18500,18500,0
|
|
20241031,110800,25224470,18500,18500,18500,18500,0
|
|
20241031,110700,25224470,18500,18500,18500,18500,0
|
|
20241031,110600,25224470,18500,18500,18500,18500,0
|
|
20241031,110500,25224470,18500,18500,18500,18500,0
|
|
20241031,110400,25224470,18500,18500,18500,18500,0
|
|
20241031,110300,25224470,18500,18500,18500,18500,0
|
|
20241031,110200,25224470,18500,18500,18500,18500,0
|
|
20241031,110100,25224470,18500,18500,18500,18500,0
|
|
20241031,110000,25224470,18500,18500,18500,18500,0
|
|
20241031,105900,25224470,18500,18500,18500,18500,0
|
|
20241031,105800,25224470,18500,18500,18500,18500,0
|
|
20241031,105700,25224470,18500,18500,18500,18500,0
|
|
20241031,105600,25224470,18500,18490,18500,18490,8
|
|
20241031,105500,25076540,18500,18500,18500,18500,0
|
|
20241031,105400,25076540,18500,18500,18500,18500,0
|
|
20241031,105300,25076540,18500,18500,18500,18500,0
|
|
20241031,105200,25076540,18500,18500,18500,18500,0
|
|
20241031,105100,25076540,18500,18500,18500,18500,0
|
|
20241031,105000,25076540,18500,18500,18500,18500,0
|
|
20241031,104900,25076540,18500,18500,18500,18500,0
|
|
20241031,104800,25076540,18500,18500,18500,18500,0
|
|
20241031,104700,25076540,18500,18500,18500,18500,1
|
|
20241031,104600,25058040,18500,18500,18500,18500,0
|
|
20241031,104500,25058040,18500,18500,18500,18500,0
|
|
20241031,104400,25058040,18500,18500,18500,18500,0
|
|
20241031,104300,25058040,18500,18500,18500,18500,0
|
|
20241031,104200,25058040,18500,18500,18500,18500,0
|
|
20241031,104100,25058040,18500,18500,18500,18500,0
|
|
20241031,104000,25058040,18500,18500,18500,18500,0
|
|
20241031,103900,25058040,18500,18500,18500,18500,0
|
|
20241031,103800,25058040,18500,18500,18500,18500,150
|
|
20241031,103700,22283040,18500,18500,18500,18500,0
|
|
20241031,103600,22283040,18500,18500,18500,18500,0
|
|
20241031,103500,22283040,18500,18500,18500,18500,0
|
|
20241031,103400,22283040,18500,18500,18500,18500,0
|
|
20241031,103300,22283040,18500,18500,18500,18500,0
|
|
20241031,103200,22283040,18500,18500,18500,18500,0
|
|
20241031,103100,22283040,18500,18500,18500,18500,0
|
|
20241031,103000,22283040,18500,18500,18500,18500,0
|
|
20241031,102900,22283040,18500,18500,18500,18500,0
|
|
20241031,102800,22283040,18500,18500,18500,18500,0
|
|
20241031,102700,22283040,18500,18500,18500,18500,0
|
|
20241031,102600,22283040,18500,18500,18500,18500,0
|
|
20241031,102500,22283040,18500,18500,18500,18500,0
|
|
20241031,102400,22283040,18500,18500,18500,18500,0
|
|
20241031,102300,22283040,18500,18500,18500,18500,0
|
|
20241031,102200,22283040,18500,18500,18500,18500,0
|
|
20241031,102100,22283040,18500,18500,18500,18500,0
|
|
20241031,102000,22283040,18500,18500,18500,18500,0
|
|
20241031,101900,22283040,18500,18500,18500,18500,0
|
|
20241031,101800,22283040,18500,18500,18500,18500,0
|
|
20241031,101700,22283040,18500,18500,18500,18500,0
|
|
20241031,101600,22283040,18500,18500,18500,18500,0
|
|
20241031,101500,22283040,18500,18500,18500,18500,0
|
|
20241031,101400,22283040,18500,18500,18500,18500,0
|
|
20241031,101300,22283040,18500,18500,18500,18500,0
|
|
20241031,101200,22283040,18500,18500,18500,18500,0
|
|
20241031,101100,22283040,18500,18500,18500,18500,0
|
|
20241031,101000,22283040,18500,18500,18500,18500,0
|
|
20241031,100900,22283040,18500,18500,18500,18500,0
|
|
20241031,100800,22283040,18500,18500,18500,18500,53
|
|
20241031,100700,21302540,18550,18550,18550,18550,0
|
|
20241031,100600,21302540,18550,18550,18550,18550,0
|
|
20241031,100500,21302540,18550,18550,18550,18550,0
|
|
20241031,100400,21302540,18550,18550,18550,18550,0
|
|
20241031,100300,21302540,18550,18550,18550,18550,0
|
|
20241031,100200,21302540,18550,18550,18550,18550,0
|
|
20241031,100100,21302540,18550,18550,18550,18550,0
|
|
20241031,100000,21302540,18550,18550,18550,18550,0
|
|
20241031,095900,21302540,18550,18550,18550,18550,0
|
|
20241031,095800,21302540,18550,18550,18550,18550,0
|
|
20241031,095700,21302540,18550,18550,18550,18550,0
|
|
20241031,095600,21302540,18550,18550,18550,18550,0
|
|
20241031,095500,21302540,18550,18550,18550,18550,1
|
|
20241031,095400,21283990,18500,18500,18500,18500,7
|
|
20241031,095300,21154490,18500,18500,18500,18500,0
|
|
20241031,095200,21154490,18500,18500,18500,18500,0
|
|
20241031,095100,21154490,18500,18500,18500,18500,0
|
|
20241031,095000,21154490,18500,18500,18500,18500,0
|
|
20241031,094900,21154490,18500,18500,18500,18500,0
|
|
20241031,094800,21154490,18500,18500,18500,18500,10
|
|
20241031,094700,20969490,18700,18700,18700,18700,0
|
|
20241031,094600,20969490,18700,18700,18700,18700,0
|
|
20241031,094500,20969490,18700,18700,18700,18700,0
|
|
20241031,094400,20969490,18700,18700,18700,18700,0
|
|
20241031,094300,20969490,18700,18700,18700,18700,0
|
|
20241031,094200,20969490,18700,18700,18700,18700,0
|
|
20241031,094100,20969490,18700,18700,18700,18700,0
|
|
20241031,094000,20969490,18700,18700,18700,18700,0
|
|
20241031,093900,20969490,18700,18700,18700,18700,0
|
|
20241031,093800,20969490,18700,18700,18700,18700,50
|
|
20241031,093700,20034490,18700,18690,18700,18690,260
|
|
20241031,093600,15173240,18690,18690,18690,18690,100
|
|
20241031,093500,13304240,18680,18680,18680,18680,150
|
|
20241031,093400,10502240,18790,18790,18790,18790,0
|
|
20241031,093300,10502240,18790,18790,18790,18790,0
|
|
20241031,093200,10502240,18790,18790,18790,18790,0
|
|
20241031,093100,10502240,18790,18790,18790,18790,0
|
|
20241031,093000,10502240,18790,18790,18790,18790,0
|
|
20241031,092900,10502240,18790,18500,18790,18500,101
|
|
20241031,092800,8633450,18950,18950,18950,18950,0
|
|
20241031,092700,8633450,18950,18950,18950,18950,0
|
|
20241031,092600,8633450,18950,18950,18950,18950,0
|
|
20241031,092500,8633450,18950,18950,18950,18950,0
|
|
20241031,092400,8633450,18950,18950,18950,18950,0
|
|
20241031,092300,8633450,18950,18950,18950,18950,0
|
|
20241031,092200,8633450,18950,18950,18950,18950,0
|
|
20241031,092100,8633450,18950,18950,18950,18950,0
|
|
20241031,092000,8633450,18950,18950,18950,18950,0
|
|
20241031,091900,8633450,18950,18950,18950,18950,0
|
|
20241031,091800,8633450,18950,18950,18950,18950,0
|
|
20241031,091700,8633450,18950,18950,18950,18950,0
|
|
20241031,091600,8633450,18950,18950,18950,18950,0
|
|
20241031,091500,8633450,18950,18950,18950,18950,0
|
|
20241031,091400,8633450,18950,18950,18950,18950,0
|
|
20241031,091300,8633450,18950,18950,18950,18950,1
|
|
20241031,091200,8614500,18000,18000,18000,18000,0
|
|
20241031,091100,8614500,18000,18000,18000,18000,10
|
|
20241031,091000,8434500,18990,18990,18990,18990,0
|
|
20241031,090900,8434500,18990,18990,18990,18990,0
|
|
20241031,090800,8434500,18990,18990,18990,18990,0
|
|
20241031,090700,8434500,18990,18990,18990,18990,100
|
|
20241031,090600,6535500,19000,18500,19000,18500,2
|
|
20241031,090500,6498000,18000,18000,18000,18000,0
|
|
20241031,090400,6498000,18000,18000,18000,18000,300
|
|
20241031,090300,1098000,18000,18000,18000,18000,51
|
|
20241031,090200,180000,18000,18000,18000,18000,10
|
|
20241031,090100,0,18500,18500,18500,18500,0
|
|
20241031,090000,0,18500,18500,18500,18500,0
|