580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,183700,247288520,19260,19260,19260,19260,181
|
|
20241031,183600,247288520,19260,19260,19260,19260,0
|
|
20241031,183500,247288520,19260,19260,19260,19260,0
|
|
20241031,183400,247288520,19260,19260,19260,19260,0
|
|
20241031,183300,247288520,19260,19260,19260,19260,0
|
|
20241031,183200,247288520,19260,19260,19260,19260,0
|
|
20241031,183100,247288520,19260,19260,19260,19260,0
|
|
20241031,183000,247288520,19260,19260,19260,19260,0
|
|
20241031,182900,247288520,19260,19260,19260,19260,0
|
|
20241031,182800,247288520,19260,19260,19260,19260,0
|
|
20241031,182700,247288520,19260,19260,19260,19260,0
|
|
20241031,182600,247288520,19260,19260,19260,19260,0
|
|
20241031,182500,247288520,19260,19260,19260,19260,0
|
|
20241031,182400,247288520,19260,19260,19260,19260,0
|
|
20241031,182300,247288520,19260,19260,19260,19260,0
|
|
20241031,182200,247288520,19260,19260,19260,19260,0
|
|
20241031,182100,247288520,19260,19260,19260,19260,0
|
|
20241031,182000,247288520,19260,19260,19260,19260,0
|
|
20241031,181900,247288520,19260,19260,19260,19260,0
|
|
20241031,181800,247288520,19260,19260,19260,19260,0
|
|
20241031,181700,247288520,19260,19260,19260,19260,0
|
|
20241031,181600,247288520,19260,19260,19260,19260,0
|
|
20241031,181500,247288520,19260,19260,19260,19260,0
|
|
20241031,181400,247288520,19260,19260,19260,19260,0
|
|
20241031,181300,247288520,19260,19260,19260,19260,0
|
|
20241031,181200,247288520,19260,19260,19260,19260,0
|
|
20241031,181100,247288520,19260,19260,19260,19260,0
|
|
20241031,181000,247288520,19260,19260,19260,19260,0
|
|
20241031,180900,247288520,19260,19260,19260,19260,0
|
|
20241031,180800,247288520,19260,19260,19260,19260,0
|
|
20241031,180700,247288520,19260,19260,19260,19260,181
|
|
20241031,180600,247288520,19260,19260,19260,19260,0
|
|
20241031,180500,247288520,19260,19260,19260,19260,0
|
|
20241031,180400,247288520,19260,19260,19260,19260,0
|
|
20241031,180300,247288520,19260,19260,19260,19260,0
|
|
20241031,180200,247288520,19260,19260,19260,19260,0
|
|
20241031,180100,247288520,19260,19260,19260,19260,0
|
|
20241031,180000,247288520,19260,19260,19260,19260,0
|
|
20241031,175900,247288520,19260,19260,19260,19260,0
|
|
20241031,175800,247288520,19260,19260,19260,19260,0
|
|
20241031,175700,247288520,19260,19260,19260,19260,0
|
|
20241031,175600,247288520,19260,19260,19260,19260,0
|
|
20241031,175500,247288520,19260,19260,19260,19260,0
|
|
20241031,175400,247288520,19260,19260,19260,19260,0
|
|
20241031,175300,247288520,19260,19260,19260,19260,0
|
|
20241031,175200,247288520,19260,19260,19260,19260,0
|
|
20241031,175100,247288520,19260,19260,19260,19260,0
|
|
20241031,175000,247288520,19260,19260,19260,19260,0
|
|
20241031,174900,247288520,19260,19260,19260,19260,0
|
|
20241031,174800,247288520,19260,19260,19260,19260,0
|
|
20241031,174700,247288520,19260,19260,19260,19260,0
|
|
20241031,174600,247288520,19260,19260,19260,19260,0
|
|
20241031,174500,247288520,19260,19260,19260,19260,0
|
|
20241031,174400,247288520,19260,19260,19260,19260,0
|
|
20241031,174300,247288520,19260,19260,19260,19260,0
|
|
20241031,174200,247288520,19260,19260,19260,19260,0
|
|
20241031,174100,247288520,19260,19260,19260,19260,0
|
|
20241031,174000,247288520,19260,19260,19260,19260,0
|
|
20241031,173900,247288520,19260,19260,19260,19260,0
|
|
20241031,173800,247288520,19260,19260,19260,19260,0
|
|
20241031,173700,247288520,19260,19260,19260,19260,181
|
|
20241031,173600,247288520,19260,19260,19260,19260,0
|
|
20241031,173500,247288520,19260,19260,19260,19260,0
|
|
20241031,173400,247288520,19260,19260,19260,19260,0
|
|
20241031,173300,247288520,19260,19260,19260,19260,0
|
|
20241031,173200,247288520,19260,19260,19260,19260,0
|
|
20241031,173100,247288520,19260,19260,19260,19260,0
|
|
20241031,173000,247288520,19260,19260,19260,19260,0
|
|
20241031,172900,247288520,19260,19260,19260,19260,0
|
|
20241031,172800,247288520,19260,19260,19260,19260,0
|
|
20241031,172700,247288520,19260,19260,19260,19260,0
|
|
20241031,172600,247288520,19260,19260,19260,19260,0
|
|
20241031,172500,247288520,19260,19260,19260,19260,0
|
|
20241031,172400,247288520,19260,19260,19260,19260,0
|
|
20241031,172300,247288520,19260,19260,19260,19260,0
|
|
20241031,172200,247288520,19260,19260,19260,19260,0
|
|
20241031,172100,247288520,19260,19260,19260,19260,0
|
|
20241031,172000,247288520,19260,19260,19260,19260,0
|
|
20241031,171900,247288520,19260,19260,19260,19260,0
|
|
20241031,171800,247288520,19260,19260,19260,19260,0
|
|
20241031,171700,247288520,19260,19260,19260,19260,0
|
|
20241031,171600,247288520,19260,19260,19260,19260,0
|
|
20241031,171500,247288520,19260,19260,19260,19260,0
|
|
20241031,171400,247288520,19260,19260,19260,19260,0
|
|
20241031,171300,247288520,19260,19260,19260,19260,0
|
|
20241031,171200,247288520,19260,19260,19260,19260,0
|
|
20241031,171100,247288520,19260,19260,19260,19260,0
|
|
20241031,171000,247288520,19260,19260,19260,19260,0
|
|
20241031,170900,247288520,19260,19260,19260,19260,0
|
|
20241031,170800,247288520,19260,19260,19260,19260,0
|
|
20241031,170700,247288520,19260,19260,19260,19260,181
|
|
20241031,170600,247288520,19260,19260,19260,19260,0
|
|
20241031,170500,247288520,19260,19260,19260,19260,0
|
|
20241031,170400,247288520,19260,19260,19260,19260,0
|
|
20241031,170300,247288520,19260,19260,19260,19260,0
|
|
20241031,170200,247288520,19260,19260,19260,19260,0
|
|
20241031,170100,247288520,19260,19260,19260,19260,0
|
|
20241031,170000,247288520,19260,19260,19260,19260,0
|
|
20241031,165900,247288520,19260,19260,19260,19260,0
|
|
20241031,165800,247288520,19260,19260,19260,19260,0
|
|
20241031,165700,247288520,19260,19260,19260,19260,0
|
|
20241031,165600,247288520,19260,19260,19260,19260,0
|
|
20241031,165500,247288520,19260,19260,19260,19260,0
|
|
20241031,165400,247288520,19260,19260,19260,19260,0
|
|
20241031,165300,247288520,19260,19260,19260,19260,0
|
|
20241031,165200,247288520,19260,19260,19260,19260,0
|
|
20241031,165100,247288520,19260,19260,19260,19260,0
|
|
20241031,165000,247288520,19260,19260,19260,19260,0
|
|
20241031,164900,247288520,19260,19260,19260,19260,0
|
|
20241031,164800,247288520,19260,19260,19260,19260,0
|
|
20241031,164700,247288520,19260,19260,19260,19260,0
|
|
20241031,164600,247288520,19260,19260,19260,19260,0
|
|
20241031,164500,247288520,19260,19260,19260,19260,0
|
|
20241031,164400,247288520,19260,19260,19260,19260,0
|
|
20241031,164300,247288520,19260,19260,19260,19260,0
|
|
20241031,164200,247288520,19260,19260,19260,19260,0
|
|
20241031,164100,247288520,19260,19260,19260,19260,0
|
|
20241031,164000,247288520,19260,19260,19260,19260,0
|
|
20241031,163900,247288520,19260,19260,19260,19260,0
|
|
20241031,163800,247288520,19260,19260,19260,19260,0
|
|
20241031,163700,247288520,19260,19260,19260,19260,181
|
|
20241031,163600,247288520,19260,19260,19260,19260,0
|
|
20241031,163500,247288520,19260,19260,19260,19260,0
|
|
20241031,163400,247288520,19260,19260,19260,19260,0
|
|
20241031,163300,247288520,19260,19260,19260,19260,0
|
|
20241031,163200,247288520,19260,19260,19260,19260,0
|
|
20241031,163100,247288520,19260,19260,19260,19260,0
|
|
20241031,163000,247288520,19260,19260,19260,19260,0
|
|
20241031,162900,247288520,19260,19260,19260,19260,0
|
|
20241031,162800,247288520,19260,19260,19260,19260,0
|
|
20241031,162700,247288520,19260,19260,19260,19260,0
|
|
20241031,162600,247288520,19260,19260,19260,19260,0
|
|
20241031,162500,247288520,19260,19260,19260,19260,0
|
|
20241031,162400,247288520,19260,19260,19260,19260,0
|
|
20241031,162300,247288520,19260,19260,19260,19260,0
|
|
20241031,162200,247288520,19260,19260,19260,19260,0
|
|
20241031,162100,247288520,19260,19260,19260,19260,0
|
|
20241031,162000,247288520,19260,19260,19260,19260,0
|
|
20241031,161900,247288520,19260,19260,19260,19260,0
|
|
20241031,161800,247288520,19260,19260,19260,19260,0
|
|
20241031,161700,247288520,19260,19260,19260,19260,0
|
|
20241031,161600,247288520,19260,19260,19260,19260,0
|
|
20241031,161500,247288520,19260,19260,19260,19260,0
|
|
20241031,161400,247288520,19260,19260,19260,19260,0
|
|
20241031,161300,247288520,19260,19260,19260,19260,0
|
|
20241031,161200,247288520,19260,19260,19260,19260,0
|
|
20241031,161100,247288520,19260,19260,19260,19260,0
|
|
20241031,161000,247288520,19260,19260,19260,19260,0
|
|
20241031,160900,247288520,19260,19260,19260,19260,0
|
|
20241031,160800,247288520,19260,19260,19260,19260,0
|
|
20241031,160700,247288520,19260,19260,19260,19260,181
|
|
20241031,160600,247288520,19260,19260,19260,19260,0
|
|
20241031,160500,247288520,19260,19260,19260,19260,0
|
|
20241031,160400,247288520,19260,19260,19260,19260,0
|
|
20241031,160300,247288520,19260,19260,19260,19260,0
|
|
20241031,160200,247288520,19260,19260,19260,19260,0
|
|
20241031,160100,247288520,19260,19260,19260,19260,0
|
|
20241031,160000,247288520,19260,19260,19260,19260,0
|
|
20241031,155900,247288520,19260,19260,19260,19260,0
|
|
20241031,155800,247288520,19260,19260,19260,19260,0
|
|
20241031,155700,247288520,19260,19260,19260,19260,0
|
|
20241031,155600,247288520,19260,19260,19260,19260,0
|
|
20241031,155500,247288520,19260,19260,19260,19260,0
|
|
20241031,155400,247288520,19260,19260,19260,19260,0
|
|
20241031,155300,247288520,19260,19260,19260,19260,0
|
|
20241031,155200,247288520,19260,19260,19260,19260,0
|
|
20241031,155100,247288520,19260,19260,19260,19260,0
|
|
20241031,155000,247288520,19260,19260,19260,19260,0
|
|
20241031,154900,247288520,19260,19260,19260,19260,0
|
|
20241031,154800,247288520,19260,19260,19260,19260,0
|
|
20241031,154700,247288520,19260,19260,19260,19260,0
|
|
20241031,154600,247288520,19260,19260,19260,19260,0
|
|
20241031,154500,247288520,19260,19260,19260,19260,0
|
|
20241031,154400,247288520,19260,19260,19260,19260,0
|
|
20241031,154300,247288520,19260,19260,19260,19260,0
|
|
20241031,154200,247288520,19260,19260,19260,19260,0
|
|
20241031,154100,247288520,19260,19260,19260,19260,0
|
|
20241031,154000,247288520,19260,19260,19260,19260,0
|
|
20241031,153900,247288520,19260,19260,19260,19260,0
|
|
20241031,153800,247288520,19260,19260,19260,19260,0
|
|
20241031,153700,247288520,19260,19260,19260,19260,181
|
|
20241031,153600,247288520,19260,19260,19260,19260,0
|
|
20241031,153500,247288520,19260,19260,19260,19260,0
|
|
20241031,153400,247288520,19260,19260,19260,19260,0
|
|
20241031,153300,247288520,19260,19260,19260,19260,0
|
|
20241031,153200,247288520,19260,19260,19260,19260,0
|
|
20241031,153100,247288520,19260,19260,19260,19260,0
|
|
20241031,153000,247288520,19260,19260,19260,19260,181
|
|
20241031,152900,243802460,19260,19260,19260,19260,0
|
|
20241031,152800,243802460,19260,19260,19260,19260,0
|
|
20241031,152700,243802460,19260,19260,19260,19260,0
|
|
20241031,152600,243802460,19260,19260,19260,19260,0
|
|
20241031,152500,243802460,19260,19260,19260,19260,0
|
|
20241031,152400,243802460,19260,19260,19260,19260,0
|
|
20241031,152300,243802460,19260,19260,19260,19260,0
|
|
20241031,152200,243802460,19260,19260,19260,19260,0
|
|
20241031,152100,243802460,19260,19260,19260,19260,0
|
|
20241031,152000,243802460,19260,19260,19260,19260,0
|
|
20241031,151900,243802460,19260,19260,19260,19260,176
|
|
20241031,151800,240412700,19270,19270,19270,19270,13
|
|
20241031,151700,240162190,19270,19270,19270,19270,0
|
|
20241031,151600,240162190,19270,19270,19270,19270,8
|
|
20241031,151500,240008030,19270,19270,19270,19270,0
|
|
20241031,151400,240008030,19270,19270,19270,19270,8
|
|
20241031,151300,239853870,19270,19270,19270,19270,0
|
|
20241031,151200,239853870,19270,19270,19270,19270,0
|
|
20241031,151100,239853870,19270,19270,19270,19270,0
|
|
20241031,151000,239853870,19270,19270,19270,19270,16
|
|
20241031,150900,239545550,19340,19340,19340,19340,0
|
|
20241031,150800,239545550,19340,19340,19340,19340,0
|
|
20241031,150700,239545550,19340,19270,19340,19270,51
|
|
20241031,150600,238562710,19270,19270,19270,19270,15
|
|
20241031,150500,238273660,19270,19270,19270,19270,0
|
|
20241031,150400,238273660,19270,19270,19270,19270,0
|
|
20241031,150300,238273660,19270,19350,19350,19270,17
|
|
20241031,150200,237945990,19350,19350,19350,19350,0
|
|
20241031,150100,237945990,19350,19350,19350,19350,0
|
|
20241031,150000,237945990,19350,19350,19350,19350,3
|
|
20241031,145900,237887940,19350,19350,19350,19350,1
|
|
20241031,145800,237868590,19260,19270,19270,19260,15
|
|
20241031,145700,237579680,19260,19330,19330,19260,431
|
|
20241031,145600,229273200,19350,19350,19350,19350,1
|
|
20241031,145500,229253850,19350,19350,19350,19350,1
|
|
20241031,145400,229234500,19340,19340,19340,19340,0
|
|
20241031,145300,229234500,19340,19340,19340,19340,0
|
|
20241031,145200,229234500,19340,19340,19340,19340,18
|
|
20241031,145100,228886380,19350,19350,19350,19350,0
|
|
20241031,145000,228886380,19350,19350,19350,19350,2
|
|
20241031,144900,228847680,19350,19350,19350,19350,1
|
|
20241031,144800,228828330,19340,19340,19340,19340,0
|
|
20241031,144700,228828330,19340,19340,19340,19340,1
|
|
20241031,144600,228808990,19350,19350,19350,19350,0
|
|
20241031,144500,228808990,19350,19350,19350,19350,0
|
|
20241031,144400,228808990,19350,19350,19350,19350,0
|
|
20241031,144300,228808990,19350,19350,19350,19350,0
|
|
20241031,144200,228808990,19350,19350,19350,19350,0
|
|
20241031,144100,228808990,19350,19350,19350,19350,0
|
|
20241031,144000,228808990,19350,19350,19350,19350,1
|
|
20241031,143900,228789640,19350,19350,19350,19350,1
|
|
20241031,143800,228770290,19350,19350,19350,19350,10
|
|
20241031,143700,228576790,19340,19340,19340,19340,58
|
|
20241031,143600,227455070,19330,19330,19330,19330,0
|
|
20241031,143500,227455070,19330,19330,19330,19330,0
|
|
20241031,143400,227455070,19330,19330,19330,19330,1
|
|
20241031,143300,227435740,19340,19340,19340,19340,0
|
|
20241031,143200,227435740,19340,19340,19340,19340,1
|
|
20241031,143100,227416400,19340,19340,19340,19340,0
|
|
20241031,143000,227416400,19340,19340,19340,19340,2
|
|
20241031,142900,227377720,19340,19340,19340,19340,0
|
|
20241031,142800,227377720,19340,19340,19340,19340,0
|
|
20241031,142700,227377720,19340,19340,19340,19340,0
|
|
20241031,142600,227377720,19340,19340,19340,19340,0
|
|
20241031,142500,227377720,19340,19340,19340,19340,0
|
|
20241031,142400,227377720,19340,19340,19340,19340,0
|
|
20241031,142300,227377720,19340,19340,19340,19340,0
|
|
20241031,142200,227377720,19340,19340,19340,19340,0
|
|
20241031,142100,227377720,19340,19340,19340,19340,0
|
|
20241031,142000,227377720,19340,19320,19340,19320,168
|
|
20241031,141900,224131460,19320,19320,19320,19320,0
|
|
20241031,141800,224131460,19320,19320,19320,19320,0
|
|
20241031,141700,224131460,19320,19320,19320,19320,0
|
|
20241031,141600,224131460,19320,19320,19320,19320,1
|
|
20241031,141500,224112140,19320,19320,19320,19320,0
|
|
20241031,141400,224112140,19320,19320,19320,19320,1
|
|
20241031,141300,224092820,19320,19320,19320,19320,0
|
|
20241031,141200,224092820,19320,19320,19320,19320,0
|
|
20241031,141100,224092820,19320,19320,19320,19320,1
|
|
20241031,141000,224073500,19320,19320,19320,19320,1
|
|
20241031,140900,224054180,19310,19310,19310,19310,0
|
|
20241031,140800,224054180,19310,19310,19310,19310,1
|
|
20241031,140700,224034870,19320,19320,19320,19320,0
|
|
20241031,140600,224034870,19320,19320,19320,19320,3
|
|
20241031,140500,223976910,19330,19330,19330,19330,0
|
|
20241031,140400,223976910,19330,19330,19330,19330,0
|
|
20241031,140300,223976910,19330,19330,19330,19330,0
|
|
20241031,140200,223976910,19330,19330,19330,19330,7
|
|
20241031,140100,223841600,19330,19330,19330,19330,1
|
|
20241031,140000,223822270,19330,19330,19330,19330,1
|
|
20241031,135900,223802940,19320,19320,19320,19320,25
|
|
20241031,135800,223319940,19320,19320,19320,19320,0
|
|
20241031,135700,223319940,19320,19320,19320,19320,0
|
|
20241031,135600,223319940,19320,19330,19330,19320,9
|
|
20241031,135500,223146050,19330,19330,19330,19330,0
|
|
20241031,135400,223146050,19330,19330,19330,19330,0
|
|
20241031,135300,223146050,19330,19330,19330,19330,0
|
|
20241031,135200,223146050,19330,19330,19330,19330,0
|
|
20241031,135100,223146050,19330,19340,19340,19330,11
|
|
20241031,135000,222933400,19340,19340,19340,19340,0
|
|
20241031,134900,222933400,19340,19340,19340,19340,0
|
|
20241031,134800,222933400,19340,19340,19340,19340,0
|
|
20241031,134700,222933400,19340,19340,19340,19340,0
|
|
20241031,134600,222933400,19340,19340,19340,19340,1
|
|
20241031,134500,222914060,19330,19330,19330,19330,46
|
|
20241031,134400,222024880,19330,19330,19330,19330,38
|
|
20241031,134300,221290340,19330,19330,19330,19330,1
|
|
20241031,134200,221271010,19330,19330,19330,19330,0
|
|
20241031,134100,221271010,19330,19330,19330,19330,2
|
|
20241031,134000,221232350,19330,19330,19330,19330,0
|
|
20241031,133900,221232350,19330,19330,19330,19330,459
|
|
20241031,133800,212359880,19350,19350,19350,19350,93
|
|
20241031,133700,210560330,19350,19350,19350,19350,0
|
|
20241031,133600,210560330,19350,19350,19350,19350,0
|
|
20241031,133500,210560330,19350,19350,19350,19350,1
|
|
20241031,133400,210540980,19350,19350,19350,19350,1
|
|
20241031,133300,210521630,19340,19330,19340,19330,286
|
|
20241031,133200,204992340,19330,19330,19330,19330,0
|
|
20241031,133100,204992340,19330,19330,19330,19330,2
|
|
20241031,133000,204953680,19320,19320,19320,19320,0
|
|
20241031,132900,204953680,19320,19320,19320,19320,1
|
|
20241031,132800,204934360,19330,19330,19330,19330,0
|
|
20241031,132700,204934360,19330,19330,19330,19330,0
|
|
20241031,132600,204934360,19330,19330,19330,19330,0
|
|
20241031,132500,204934360,19330,19330,19330,19330,1
|
|
20241031,132400,204915030,19330,19330,19330,19330,200
|
|
20241031,132300,201049030,19330,19330,19330,19330,0
|
|
20241031,132200,201049030,19330,19330,19330,19330,1
|
|
20241031,132100,201029700,19330,19330,19330,19330,3
|
|
20241031,132000,200971710,19330,19330,19330,19330,0
|
|
20241031,131900,200971710,19330,19330,19330,19330,0
|
|
20241031,131800,200971710,19330,19310,19330,19310,100
|
|
20241031,131700,199039530,19320,19320,19320,19320,0
|
|
20241031,131600,199039530,19320,19320,19320,19320,6
|
|
20241031,131500,198923610,19330,19330,19330,19330,2
|
|
20241031,131400,198884950,19330,19330,19330,19330,0
|
|
20241031,131300,198884950,19330,19330,19330,19330,0
|
|
20241031,131200,198884950,19330,19330,19330,19330,3
|
|
20241031,131100,198826960,19330,19330,19330,19330,0
|
|
20241031,131000,198826960,19330,19330,19330,19330,52
|
|
20241031,130900,197821800,19320,19320,19320,19320,0
|
|
20241031,130800,197821800,19320,19320,19320,19320,0
|
|
20241031,130700,197821800,19320,19320,19320,19320,0
|
|
20241031,130600,197821800,19320,19320,19320,19320,1
|
|
20241031,130500,197802480,19310,19310,19310,19310,0
|
|
20241031,130400,197802480,19310,19310,19310,19310,0
|
|
20241031,130300,197802480,19310,19310,19310,19310,16
|
|
20241031,130200,197493520,19310,19310,19310,19310,2
|
|
20241031,130100,197454900,19310,19310,19310,19310,0
|
|
20241031,130000,197454900,19310,19310,19310,19310,0
|
|
20241031,125900,197454900,19310,19310,19310,19310,0
|
|
20241031,125800,197454900,19310,19310,19310,19310,0
|
|
20241031,125700,197454900,19310,19310,19310,19310,0
|
|
20241031,125600,197454900,19310,19310,19310,19310,0
|
|
20241031,125500,197454900,19310,19310,19310,19310,0
|
|
20241031,125400,197454900,19310,19310,19310,19310,72
|
|
20241031,125300,196064580,19280,19280,19280,19280,64
|
|
20241031,125200,194830660,19250,19250,19250,19250,886
|
|
20241031,125100,177775160,19250,19250,19250,19250,272
|
|
20241031,125000,172539160,19250,19240,19250,19240,406
|
|
20241031,124900,164723720,19250,19250,19250,19250,0
|
|
20241031,124800,164723720,19250,19250,19250,19250,0
|
|
20241031,124700,164723720,19250,19250,19250,19250,0
|
|
20241031,124600,164723720,19250,19250,19250,19250,0
|
|
20241031,124500,164723720,19250,19250,19250,19250,1
|
|
20241031,124400,164704470,19250,19250,19250,19250,0
|
|
20241031,124300,164704470,19250,19250,19250,19250,0
|
|
20241031,124200,164704470,19250,19250,19250,19250,2
|
|
20241031,124100,164665970,19240,19240,19240,19240,0
|
|
20241031,124000,164665970,19240,19240,19240,19240,30
|
|
20241031,123900,164088770,19240,19240,19240,19240,0
|
|
20241031,123800,164088770,19240,19240,19240,19240,0
|
|
20241031,123700,164088770,19240,19240,19240,19240,2
|
|
20241031,123600,164050290,19240,19240,19240,19240,0
|
|
20241031,123500,164050290,19240,19240,19240,19240,8
|
|
20241031,123400,163896370,19240,19240,19240,19240,0
|
|
20241031,123300,163896370,19240,19240,19240,19240,26
|
|
20241031,123200,163396130,19240,19240,19240,19240,11
|
|
20241031,123100,163184490,19220,19220,19220,19220,0
|
|
20241031,123000,163184490,19220,19220,19220,19220,0
|
|
20241031,122900,163184490,19220,19220,19220,19220,3
|
|
20241031,122800,163126830,19220,19220,19220,19220,13
|
|
20241031,122700,162876970,19210,19210,19210,19210,4
|
|
20241031,122600,162800130,19220,19220,19220,19220,0
|
|
20241031,122500,162800130,19220,19220,19220,19220,0
|
|
20241031,122400,162800130,19220,19220,19220,19220,10
|
|
20241031,122300,162607930,19220,19220,19220,19220,4
|
|
20241031,122200,162531050,19220,19220,19220,19220,0
|
|
20241031,122100,162531050,19220,19220,19220,19220,0
|
|
20241031,122000,162531050,19220,19220,19220,19220,0
|
|
20241031,121900,162531050,19220,19220,19220,19220,0
|
|
20241031,121800,162531050,19220,19220,19220,19220,0
|
|
20241031,121700,162531050,19220,19220,19220,19220,2
|
|
20241031,121600,162492610,19210,19210,19210,19210,8
|
|
20241031,121500,162338930,19210,19210,19210,19210,0
|
|
20241031,121400,162338930,19210,19210,19210,19210,2
|
|
20241031,121300,162300510,19210,19210,19210,19200,30
|
|
20241031,121200,161724310,19210,19210,19210,19210,0
|
|
20241031,121100,161724310,19210,19210,19210,19210,16
|
|
20241031,121000,161416950,19220,19220,19220,19220,0
|
|
20241031,120900,161416950,19220,19220,19220,19220,0
|
|
20241031,120800,161416950,19220,19200,19220,19200,230
|
|
20241031,120700,156999490,19190,19190,19190,19190,465
|
|
20241031,120600,148076140,19180,19180,19180,19180,3
|
|
20241031,120500,148018600,19180,19180,19180,19180,1
|
|
20241031,120400,147999420,19180,19180,19180,19180,1
|
|
20241031,120300,147980240,19190,19190,19190,19190,2
|
|
20241031,120200,147941860,19190,19190,19190,19190,0
|
|
20241031,120100,147941860,19190,19190,19190,19190,100
|
|
20241031,120000,146022860,19180,19180,19180,19180,0
|
|
20241031,115900,146022860,19180,19180,19180,19180,0
|
|
20241031,115800,146022860,19180,19180,19180,19180,0
|
|
20241031,115700,146022860,19180,19180,19180,19180,0
|
|
20241031,115600,146022860,19180,19180,19180,19180,1
|
|
20241031,115500,146003680,19170,19170,19170,19170,41
|
|
20241031,115400,145217710,19170,19170,19170,19170,0
|
|
20241031,115300,145217710,19170,19170,19170,19170,3
|
|
20241031,115200,145160200,19160,19160,19160,19160,0
|
|
20241031,115100,145160200,19160,19160,19160,19160,0
|
|
20241031,115000,145160200,19160,19160,19160,19160,0
|
|
20241031,114900,145160200,19160,19160,19160,19160,37
|
|
20241031,114800,144451280,19150,19150,19150,19150,17
|
|
20241031,114700,144125730,19160,19160,19160,19160,0
|
|
20241031,114600,144125730,19160,19160,19160,19160,1
|
|
20241031,114500,144106570,19160,19160,19160,19160,0
|
|
20241031,114400,144106570,19160,19150,19160,19150,2
|
|
20241031,114300,144068260,19150,19150,19150,19150,0
|
|
20241031,114200,144068260,19150,19150,19150,19150,1
|
|
20241031,114100,144049110,19150,19150,19150,19150,168
|
|
20241031,114000,140831910,19160,19160,19160,19160,0
|
|
20241031,113900,140831910,19160,19160,19160,19160,85
|
|
20241031,113800,139203310,19160,19160,19160,19160,0
|
|
20241031,113700,139203310,19160,19160,19160,19160,48
|
|
20241031,113600,138283630,19170,19170,19170,19170,0
|
|
20241031,113500,138283630,19170,19170,19170,19170,10
|
|
20241031,113400,138091930,19170,19170,19170,19170,9
|
|
20241031,113300,137919400,19170,19170,19170,19170,0
|
|
20241031,113200,137919400,19170,19170,19170,19170,1
|
|
20241031,113100,137900230,19170,19170,19170,19170,0
|
|
20241031,113000,137900230,19170,19170,19170,19170,1
|
|
20241031,112900,137881060,19170,19170,19170,19170,0
|
|
20241031,112800,137881060,19170,19170,19170,19170,0
|
|
20241031,112700,137881060,19170,19170,19170,19170,0
|
|
20241031,112600,137881060,19170,19170,19170,19170,0
|
|
20241031,112500,137881060,19170,19170,19170,19170,1
|
|
20241031,112400,137861890,19170,19170,19170,19170,3
|
|
20241031,112300,137804380,19180,19180,19180,19180,0
|
|
20241031,112200,137804380,19180,19180,19180,19180,1
|
|
20241031,112100,137785200,19170,19170,19170,19170,0
|
|
20241031,112000,137785200,19170,19170,19170,19170,0
|
|
20241031,111900,137785200,19170,19170,19170,19170,0
|
|
20241031,111800,137785200,19170,19170,19170,19170,0
|
|
20241031,111700,137785200,19170,19170,19170,19170,0
|
|
20241031,111600,137785200,19170,19170,19170,19170,2
|
|
20241031,111500,137746860,19170,19170,19170,19170,0
|
|
20241031,111400,137746860,19170,19170,19170,19170,9
|
|
20241031,111300,137574330,19150,19150,19150,19150,0
|
|
20241031,111200,137574330,19150,19150,19150,19150,0
|
|
20241031,111100,137574330,19150,19150,19150,19150,0
|
|
20241031,111000,137574330,19150,19150,19150,19150,0
|
|
20241031,110900,137574330,19150,19150,19150,19150,0
|
|
20241031,110800,137574330,19150,19150,19150,19150,0
|
|
20241031,110700,137574330,19150,19140,19150,19140,726
|
|
20241031,110600,123672840,19140,19140,19140,19140,0
|
|
20241031,110500,123672840,19140,19140,19140,19140,1
|
|
20241031,110400,123653700,19140,19140,19140,19140,1
|
|
20241031,110300,123634560,19140,19140,19140,19140,0
|
|
20241031,110200,123634560,19140,19140,19140,19140,6
|
|
20241031,110100,123519720,19100,19140,19140,19100,1001
|
|
20241031,110000,104398310,19130,19130,19130,19130,1
|
|
20241031,105900,104379180,19140,19140,19140,19140,0
|
|
20241031,105800,104379180,19140,19140,19140,19140,0
|
|
20241031,105700,104379180,19140,19140,19140,19140,1
|
|
20241031,105600,104360040,19150,19150,19150,19150,0
|
|
20241031,105500,104360040,19150,19150,19150,19150,2
|
|
20241031,105400,104321740,19150,19150,19150,19150,0
|
|
20241031,105300,104321740,19150,19150,19150,19150,0
|
|
20241031,105200,104321740,19150,19150,19150,19150,0
|
|
20241031,105100,104321740,19150,19150,19150,19150,1
|
|
20241031,105000,104302590,19150,19150,19150,19150,0
|
|
20241031,104900,104302590,19150,19130,19150,19130,856
|
|
20241031,104800,87924920,19130,19130,19130,19130,1038
|
|
20241031,104700,68067980,19130,19130,19130,19130,300
|
|
20241031,104600,62328980,19130,19130,19130,19130,0
|
|
20241031,104500,62328980,19130,19130,19130,19130,2
|
|
20241031,104400,62290720,19130,19130,19130,19130,0
|
|
20241031,104300,62290720,19130,19130,19130,19130,0
|
|
20241031,104200,62290720,19130,19110,19130,19110,100
|
|
20241031,104100,60378260,19110,19110,19110,19110,9
|
|
20241031,104000,60206270,19100,19100,19100,19100,1
|
|
20241031,103900,60187170,19110,19110,19110,19110,0
|
|
20241031,103800,60187170,19110,19110,19110,19110,0
|
|
20241031,103700,60187170,19110,19110,19110,19110,0
|
|
20241031,103600,60187170,19110,19110,19110,19110,1
|
|
20241031,103500,60168060,19110,19110,19110,19110,2
|
|
20241031,103400,60129840,19110,19110,19110,19110,0
|
|
20241031,103300,60129840,19110,19110,19110,19110,1
|
|
20241031,103200,60110730,19110,19110,19110,19110,2
|
|
20241031,103100,60072510,19110,19110,19110,19110,0
|
|
20241031,103000,60072510,19110,19110,19110,19110,1
|
|
20241031,102900,60053400,19110,19110,19110,19110,3
|
|
20241031,102800,59996070,19110,19110,19110,19110,0
|
|
20241031,102700,59996070,19110,19110,19110,19110,0
|
|
20241031,102600,59996070,19110,19110,19110,19110,0
|
|
20241031,102500,59996070,19110,19110,19110,19110,2
|
|
20241031,102400,59957850,19100,19100,19100,19100,0
|
|
20241031,102300,59957850,19100,19100,19100,19100,0
|
|
20241031,102200,59957850,19100,19100,19100,19100,10
|
|
20241031,102100,59766850,19070,19070,19070,19070,0
|
|
20241031,102000,59766850,19070,19070,19070,19070,0
|
|
20241031,101900,59766850,19070,19070,19070,19070,0
|
|
20241031,101800,59766850,19070,19070,19070,19070,0
|
|
20241031,101700,59766850,19070,19090,19090,19070,500
|
|
20241031,101600,50231470,19100,19110,19110,19100,2
|
|
20241031,101500,50193260,19110,19110,19110,19110,57
|
|
20241031,101400,49103990,19120,19120,19120,19120,10
|
|
20241031,101300,48912790,19120,19120,19120,19120,0
|
|
20241031,101200,48912790,19120,19120,19120,19120,0
|
|
20241031,101100,48912790,19120,19120,19120,19120,9
|
|
20241031,101000,48740710,19120,19120,19120,19120,2
|
|
20241031,100900,48702470,19130,19130,19130,19130,26
|
|
20241031,100800,48205090,19130,19090,19130,19090,8
|
|
20241031,100700,48052170,19130,19130,19130,19130,2
|
|
20241031,100600,48013910,19140,19140,19140,19140,2
|
|
20241031,100500,47975630,19140,19140,19140,19140,1
|
|
20241031,100400,47956490,19140,19140,19140,19140,0
|
|
20241031,100300,47956490,19140,19140,19140,19140,0
|
|
20241031,100200,47956490,19140,19140,19140,19140,3
|
|
20241031,100100,47899070,19140,19140,19140,19140,1
|
|
20241031,100000,47879930,19140,19140,19140,19140,0
|
|
20241031,095900,47879930,19140,19130,19140,19130,230
|
|
20241031,095800,43478980,19130,19130,19130,19130,0
|
|
20241031,095700,43478980,19130,19130,19130,19130,0
|
|
20241031,095600,43478980,19130,19130,19130,19080,31
|
|
20241031,095500,42887400,19060,19060,19060,19060,0
|
|
20241031,095400,42887400,19060,19060,19060,19060,0
|
|
20241031,095300,42887400,19060,19060,19060,19060,0
|
|
20241031,095200,42887400,19060,19060,19060,19060,0
|
|
20241031,095100,42887400,19060,19070,19070,19060,121
|
|
20241031,095000,40581030,19060,19060,19060,19060,0
|
|
20241031,094900,40581030,19060,19060,19060,19060,0
|
|
20241031,094800,40581030,19060,19060,19060,19060,0
|
|
20241031,094700,40581030,19060,19060,19060,19060,0
|
|
20241031,094600,40581030,19060,19060,19060,19060,0
|
|
20241031,094500,40581030,19060,19090,19090,19060,350
|
|
20241031,094400,33907490,19140,19140,19140,19140,0
|
|
20241031,094300,33907490,19140,19140,19140,19140,5
|
|
20241031,094200,33811790,19110,19110,19110,19110,0
|
|
20241031,094100,33811790,19110,19110,19110,19110,0
|
|
20241031,094000,33811790,19110,19110,19110,19110,0
|
|
20241031,093900,33811790,19110,19110,19110,19110,0
|
|
20241031,093800,33811790,19110,19110,19110,19110,0
|
|
20241031,093700,33811790,19110,19110,19110,19110,0
|
|
20241031,093600,33811790,19110,19110,19110,19110,0
|
|
20241031,093500,33811790,19110,19110,19110,19110,0
|
|
20241031,093400,33811790,19110,19070,19110,19060,102
|
|
20241031,093300,31867470,19050,19050,19050,19050,0
|
|
20241031,093200,31867470,19050,19100,19100,19050,154
|
|
20241031,093100,28931760,19120,19120,19120,19120,11
|
|
20241031,093000,28721440,19110,19110,19110,19110,43
|
|
20241031,092900,27899710,19100,19100,19100,19100,10
|
|
20241031,092800,27708710,19050,19120,19120,19050,600
|
|
20241031,092700,16256500,19130,19130,19130,19130,0
|
|
20241031,092600,16256500,19130,19130,19130,19130,0
|
|
20241031,092500,16256500,19130,19130,19130,19130,1
|
|
20241031,092400,16237370,19130,19130,19130,19130,0
|
|
20241031,092300,16237370,19130,19130,19130,19130,20
|
|
20241031,092200,15854770,19130,19130,19140,19130,42
|
|
20241031,092100,15051250,19130,19130,19130,19130,10
|
|
20241031,092000,14859950,19130,19130,19130,19130,10
|
|
20241031,091900,14668650,19120,19120,19120,19120,0
|
|
20241031,091800,14668650,19120,19120,19120,19120,0
|
|
20241031,091700,14668650,19120,19120,19120,19120,0
|
|
20241031,091600,14668650,19120,19120,19120,19120,25
|
|
20241031,091500,14190650,19120,19120,19120,19120,18
|
|
20241031,091400,13846490,19120,19130,19150,19120,102
|
|
20241031,091300,11895060,19140,19150,19150,19140,35
|
|
20241031,091200,11224860,19150,19150,19150,19150,21
|
|
20241031,091100,10822710,19240,19240,19240,19240,0
|
|
20241031,091000,10822710,19240,19240,19240,19240,20
|
|
20241031,090900,10437910,19230,19230,19230,19230,0
|
|
20241031,090800,10437910,19230,19120,19230,19120,177
|
|
20241031,090700,7034310,19100,19100,19100,19100,0
|
|
20241031,090600,7034310,19100,19160,19160,19100,94
|
|
20241031,090500,5238620,19140,19150,19150,19140,46
|
|
20241031,090400,4357750,19150,19150,19150,19150,0
|
|
20241031,090300,4357750,19150,19150,19150,19150,0
|
|
20241031,090200,4357750,19150,19200,19200,19150,193
|
|
20241031,090100,653430,19200,19200,19200,19200,12
|
|
20241031,090000,423030,19200,19230,19230,19200,22
|