651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,194800,69027435,3060,3060,3060,3060,385
|
|
20241031,194700,69027435,3060,3060,3060,3060,0
|
|
20241031,194600,69027435,3060,3060,3060,3060,0
|
|
20241031,194500,69027435,3060,3060,3060,3060,0
|
|
20241031,194400,69027435,3060,3060,3060,3060,0
|
|
20241031,194300,69027435,3060,3060,3060,3060,0
|
|
20241031,194200,69027435,3060,3060,3060,3060,0
|
|
20241031,194100,69027435,3060,3060,3060,3060,0
|
|
20241031,194000,69027435,3060,3060,3060,3060,0
|
|
20241031,193900,69027435,3060,3060,3060,3060,0
|
|
20241031,193800,69027435,3060,3060,3060,3060,0
|
|
20241031,193700,69027435,3060,3060,3060,3060,0
|
|
20241031,193600,69027435,3060,3060,3060,3060,0
|
|
20241031,193500,69027435,3060,3060,3060,3060,0
|
|
20241031,193400,69027435,3060,3060,3060,3060,0
|
|
20241031,193300,69027435,3060,3060,3060,3060,0
|
|
20241031,193200,69027435,3060,3060,3060,3060,0
|
|
20241031,193100,69027435,3060,3060,3060,3060,0
|
|
20241031,193000,69027435,3060,3060,3060,3060,0
|
|
20241031,192900,69027435,3060,3060,3060,3060,0
|
|
20241031,192800,69027435,3060,3060,3060,3060,0
|
|
20241031,192700,69027435,3060,3060,3060,3060,0
|
|
20241031,192600,69027435,3060,3060,3060,3060,0
|
|
20241031,192500,69027435,3060,3060,3060,3060,0
|
|
20241031,192400,69027435,3060,3060,3060,3060,0
|
|
20241031,192300,69027435,3060,3060,3060,3060,0
|
|
20241031,192200,69027435,3060,3060,3060,3060,0
|
|
20241031,192100,69027435,3060,3060,3060,3060,0
|
|
20241031,192000,69027435,3060,3060,3060,3060,0
|
|
20241031,191900,69027435,3060,3060,3060,3060,0
|
|
20241031,191800,69027435,3060,3060,3060,3060,385
|
|
20241031,191700,69027435,3060,3060,3060,3060,0
|
|
20241031,191600,69027435,3060,3060,3060,3060,0
|
|
20241031,191500,69027435,3060,3060,3060,3060,0
|
|
20241031,191400,69027435,3060,3060,3060,3060,0
|
|
20241031,191300,69027435,3060,3060,3060,3060,0
|
|
20241031,191200,69027435,3060,3060,3060,3060,0
|
|
20241031,191100,69027435,3060,3060,3060,3060,0
|
|
20241031,191000,69027435,3060,3060,3060,3060,0
|
|
20241031,190900,69027435,3060,3060,3060,3060,0
|
|
20241031,190800,69027435,3060,3060,3060,3060,0
|
|
20241031,190700,69027435,3060,3060,3060,3060,0
|
|
20241031,190600,69027435,3060,3060,3060,3060,0
|
|
20241031,190500,69027435,3060,3060,3060,3060,0
|
|
20241031,190400,69027435,3060,3060,3060,3060,0
|
|
20241031,190300,69027435,3060,3060,3060,3060,0
|
|
20241031,190200,69027435,3060,3060,3060,3060,0
|
|
20241031,190100,69027435,3060,3060,3060,3060,0
|
|
20241031,190000,69027435,3060,3060,3060,3060,0
|
|
20241031,185900,69027435,3060,3060,3060,3060,0
|
|
20241031,185800,69027435,3060,3060,3060,3060,0
|
|
20241031,185700,69027435,3060,3060,3060,3060,0
|
|
20241031,185600,69027435,3060,3060,3060,3060,0
|
|
20241031,185500,69027435,3060,3060,3060,3060,0
|
|
20241031,185400,69027435,3060,3060,3060,3060,0
|
|
20241031,185300,69027435,3060,3060,3060,3060,0
|
|
20241031,185200,69027435,3060,3060,3060,3060,0
|
|
20241031,185100,69027435,3060,3060,3060,3060,0
|
|
20241031,185000,69027435,3060,3060,3060,3060,0
|
|
20241031,184900,69027435,3060,3060,3060,3060,0
|
|
20241031,184800,69027435,3060,3060,3060,3060,385
|
|
20241031,184700,69027435,3060,3060,3060,3060,0
|
|
20241031,184600,69027435,3060,3060,3060,3060,0
|
|
20241031,184500,69027435,3060,3060,3060,3060,0
|
|
20241031,184400,69027435,3060,3060,3060,3060,0
|
|
20241031,184300,69027435,3060,3060,3060,3060,0
|
|
20241031,184200,69027435,3060,3060,3060,3060,0
|
|
20241031,184100,69027435,3060,3060,3060,3060,0
|
|
20241031,184000,69027435,3060,3060,3060,3060,0
|
|
20241031,183900,69027435,3060,3060,3060,3060,0
|
|
20241031,183800,69027435,3060,3060,3060,3060,0
|
|
20241031,183700,69027435,3060,3060,3060,3060,0
|
|
20241031,183600,69027435,3060,3060,3060,3060,0
|
|
20241031,183500,69027435,3060,3060,3060,3060,0
|
|
20241031,183400,69027435,3060,3060,3060,3060,0
|
|
20241031,183300,69027435,3060,3060,3060,3060,0
|
|
20241031,183200,69027435,3060,3060,3060,3060,0
|
|
20241031,183100,69027435,3060,3060,3060,3060,0
|
|
20241031,183000,69027435,3060,3060,3060,3060,0
|
|
20241031,182900,69027435,3060,3060,3060,3060,0
|
|
20241031,182800,69027435,3060,3060,3060,3060,0
|
|
20241031,182700,69027435,3060,3060,3060,3060,0
|
|
20241031,182600,69027435,3060,3060,3060,3060,0
|
|
20241031,182500,69027435,3060,3060,3060,3060,0
|
|
20241031,182400,69027435,3060,3060,3060,3060,0
|
|
20241031,182300,69027435,3060,3060,3060,3060,0
|
|
20241031,182200,69027435,3060,3060,3060,3060,0
|
|
20241031,182100,69027435,3060,3060,3060,3060,0
|
|
20241031,182000,69027435,3060,3060,3060,3060,0
|
|
20241031,181900,69027435,3060,3060,3060,3060,0
|
|
20241031,181800,69027435,3060,3060,3060,3060,385
|
|
20241031,181700,69027435,3060,3060,3060,3060,0
|
|
20241031,181600,69027435,3060,3060,3060,3060,0
|
|
20241031,181500,69027435,3060,3060,3060,3060,0
|
|
20241031,181400,69027435,3060,3060,3060,3060,0
|
|
20241031,181300,69027435,3060,3060,3060,3060,0
|
|
20241031,181200,69027435,3060,3060,3060,3060,0
|
|
20241031,181100,69027435,3060,3060,3060,3060,0
|
|
20241031,181000,69027435,3060,3060,3060,3060,0
|
|
20241031,180900,69027435,3060,3060,3060,3060,0
|
|
20241031,180800,69027435,3060,3060,3060,3060,0
|
|
20241031,180700,69027435,3060,3060,3060,3060,0
|
|
20241031,180600,69027435,3060,3060,3060,3060,0
|
|
20241031,180500,69027435,3060,3060,3060,3060,0
|
|
20241031,180400,69027435,3060,3060,3060,3060,0
|
|
20241031,180300,69027435,3060,3060,3060,3060,0
|
|
20241031,180200,69027435,3060,3060,3060,3060,0
|
|
20241031,180100,69027435,3060,3060,3060,3060,0
|
|
20241031,180000,69027435,3060,3060,3060,3060,0
|
|
20241031,175900,69027435,3060,3060,3060,3060,0
|
|
20241031,175800,69027435,3060,3060,3060,3060,0
|
|
20241031,175700,69027435,3060,3060,3060,3060,0
|
|
20241031,175600,69027435,3060,3060,3060,3060,0
|
|
20241031,175500,69027435,3060,3060,3060,3060,0
|
|
20241031,175400,69027435,3060,3060,3060,3060,0
|
|
20241031,175300,69027435,3060,3060,3060,3060,0
|
|
20241031,175200,69027435,3060,3060,3060,3060,0
|
|
20241031,175100,69027435,3060,3060,3060,3060,0
|
|
20241031,175000,69027435,3060,3060,3060,3060,0
|
|
20241031,174900,69027435,3060,3060,3060,3060,0
|
|
20241031,174800,69027435,3060,3060,3060,3060,385
|
|
20241031,174700,69027435,3060,3060,3060,3060,0
|
|
20241031,174600,69027435,3060,3060,3060,3060,0
|
|
20241031,174500,69027435,3060,3060,3060,3060,0
|
|
20241031,174400,69027435,3060,3060,3060,3060,0
|
|
20241031,174300,69027435,3060,3060,3060,3060,0
|
|
20241031,174200,69027435,3060,3060,3060,3060,0
|
|
20241031,174100,69027435,3060,3060,3060,3060,0
|
|
20241031,174000,69027435,3060,3060,3060,3060,0
|
|
20241031,173900,69027435,3060,3060,3060,3060,0
|
|
20241031,173800,69027435,3060,3060,3060,3060,0
|
|
20241031,173700,69027435,3060,3060,3060,3060,0
|
|
20241031,173600,69027435,3060,3060,3060,3060,0
|
|
20241031,173500,69027435,3060,3060,3060,3060,0
|
|
20241031,173400,69027435,3060,3060,3060,3060,0
|
|
20241031,173300,69027435,3060,3060,3060,3060,0
|
|
20241031,173200,69027435,3060,3060,3060,3060,0
|
|
20241031,173100,69027435,3060,3060,3060,3060,0
|
|
20241031,173000,69027435,3060,3060,3060,3060,0
|
|
20241031,172900,69027435,3060,3060,3060,3060,0
|
|
20241031,172800,69027435,3060,3060,3060,3060,0
|
|
20241031,172700,69027435,3060,3060,3060,3060,0
|
|
20241031,172600,69027435,3060,3060,3060,3060,0
|
|
20241031,172500,69027435,3060,3060,3060,3060,0
|
|
20241031,172400,69027435,3060,3060,3060,3060,0
|
|
20241031,172300,69027435,3060,3060,3060,3060,0
|
|
20241031,172200,69027435,3060,3060,3060,3060,0
|
|
20241031,172100,69027435,3060,3060,3060,3060,0
|
|
20241031,172000,69027435,3060,3060,3060,3060,0
|
|
20241031,171900,69027435,3060,3060,3060,3060,0
|
|
20241031,171800,69027435,3060,3060,3060,3060,385
|
|
20241031,171700,69027435,3060,3060,3060,3060,0
|
|
20241031,171600,69027435,3060,3060,3060,3060,0
|
|
20241031,171500,69027435,3060,3060,3060,3060,0
|
|
20241031,171400,69027435,3060,3060,3060,3060,0
|
|
20241031,171300,69027435,3060,3060,3060,3060,0
|
|
20241031,171200,69027435,3060,3060,3060,3060,0
|
|
20241031,171100,69027435,3060,3060,3060,3060,0
|
|
20241031,171000,69027435,3060,3060,3060,3060,0
|
|
20241031,170900,69027435,3060,3060,3060,3060,0
|
|
20241031,170800,69027435,3060,3060,3060,3060,0
|
|
20241031,170700,69027435,3060,3060,3060,3060,0
|
|
20241031,170600,69027435,3060,3060,3060,3060,0
|
|
20241031,170500,69027435,3060,3060,3060,3060,0
|
|
20241031,170400,69027435,3060,3060,3060,3060,0
|
|
20241031,170300,69027435,3060,3060,3060,3060,0
|
|
20241031,170200,69027435,3060,3060,3060,3060,0
|
|
20241031,170100,69027435,3060,3060,3060,3060,0
|
|
20241031,170000,69027435,3060,3060,3060,3060,0
|
|
20241031,165900,69027435,3060,3060,3060,3060,0
|
|
20241031,165800,69027435,3060,3060,3060,3060,0
|
|
20241031,165700,69027435,3060,3060,3060,3060,0
|
|
20241031,165600,69027435,3060,3060,3060,3060,0
|
|
20241031,165500,69027435,3060,3060,3060,3060,0
|
|
20241031,165400,69027435,3060,3060,3060,3060,0
|
|
20241031,165300,69027435,3060,3060,3060,3060,0
|
|
20241031,165200,69027435,3060,3060,3060,3060,0
|
|
20241031,165100,69027435,3060,3060,3060,3060,0
|
|
20241031,165000,69027435,3060,3060,3060,3060,0
|
|
20241031,164900,69027435,3060,3060,3060,3060,0
|
|
20241031,164800,69027435,3060,3060,3060,3060,385
|
|
20241031,164700,69027435,3060,3060,3060,3060,0
|
|
20241031,164600,69027435,3060,3060,3060,3060,0
|
|
20241031,164500,69027435,3060,3060,3060,3060,0
|
|
20241031,164400,69027435,3060,3060,3060,3060,0
|
|
20241031,164300,69027435,3060,3060,3060,3060,0
|
|
20241031,164200,69027435,3060,3060,3060,3060,0
|
|
20241031,164100,69027435,3060,3060,3060,3060,0
|
|
20241031,164000,69027435,3060,3060,3060,3060,0
|
|
20241031,163900,69027435,3060,3060,3060,3060,0
|
|
20241031,163800,69027435,3060,3060,3060,3060,0
|
|
20241031,163700,69027435,3060,3060,3060,3060,0
|
|
20241031,163600,69027435,3060,3060,3060,3060,0
|
|
20241031,163500,69027435,3060,3060,3060,3060,0
|
|
20241031,163400,69027435,3060,3060,3060,3060,0
|
|
20241031,163300,69027435,3060,3060,3060,3060,0
|
|
20241031,163200,69027435,3060,3060,3060,3060,0
|
|
20241031,163100,69027435,3060,3060,3060,3060,0
|
|
20241031,163000,69027435,3060,3060,3060,3060,0
|
|
20241031,162900,69027435,3060,3060,3060,3060,0
|
|
20241031,162800,69027435,3060,3060,3060,3060,0
|
|
20241031,162700,69027435,3060,3060,3060,3060,0
|
|
20241031,162600,69027435,3060,3060,3060,3060,0
|
|
20241031,162500,69027435,3060,3060,3060,3060,0
|
|
20241031,162400,69027435,3060,3060,3060,3060,0
|
|
20241031,162300,69027435,3060,3060,3060,3060,0
|
|
20241031,162200,69027435,3060,3060,3060,3060,0
|
|
20241031,162100,69027435,3060,3060,3060,3060,0
|
|
20241031,162000,69027435,3060,3060,3060,3060,0
|
|
20241031,161900,69027435,3060,3060,3060,3060,0
|
|
20241031,161800,69027435,3060,3060,3060,3060,385
|
|
20241031,161700,69027435,3060,3060,3060,3060,0
|
|
20241031,161600,69027435,3060,3060,3060,3060,0
|
|
20241031,161500,69027435,3060,3060,3060,3060,0
|
|
20241031,161400,69027435,3060,3060,3060,3060,0
|
|
20241031,161300,69027435,3060,3060,3060,3060,0
|
|
20241031,161200,69027435,3060,3060,3060,3060,0
|
|
20241031,161100,69027435,3060,3060,3060,3060,0
|
|
20241031,161000,69027435,3060,3060,3060,3060,0
|
|
20241031,160900,69027435,3060,3060,3060,3060,0
|
|
20241031,160800,69027435,3060,3060,3060,3060,0
|
|
20241031,160700,69027435,3060,3060,3060,3060,0
|
|
20241031,160600,69027435,3060,3060,3060,3060,0
|
|
20241031,160500,69027435,3060,3060,3060,3060,0
|
|
20241031,160400,69027435,3060,3060,3060,3060,0
|
|
20241031,160300,69027435,3060,3060,3060,3060,0
|
|
20241031,160200,69027435,3060,3060,3060,3060,0
|
|
20241031,160100,69027435,3060,3060,3060,3060,0
|
|
20241031,160000,69027435,3060,3060,3060,3060,0
|
|
20241031,155900,69027435,3060,3060,3060,3060,0
|
|
20241031,155800,69027435,3060,3060,3060,3060,0
|
|
20241031,155700,69027435,3060,3060,3060,3060,0
|
|
20241031,155600,69027435,3060,3060,3060,3060,0
|
|
20241031,155500,69027435,3060,3060,3060,3060,0
|
|
20241031,155400,69027435,3060,3060,3060,3060,0
|
|
20241031,155300,69027435,3060,3060,3060,3060,0
|
|
20241031,155200,69027435,3060,3060,3060,3060,0
|
|
20241031,155100,69027435,3060,3060,3060,3060,0
|
|
20241031,155000,69027435,3060,3060,3060,3060,0
|
|
20241031,154900,69027435,3060,3060,3060,3060,0
|
|
20241031,154800,69027435,3060,3060,3060,3060,385
|
|
20241031,154700,69027435,3060,3060,3060,3060,0
|
|
20241031,154600,69027435,3060,3060,3060,3060,0
|
|
20241031,154500,69027435,3060,3060,3060,3060,0
|
|
20241031,154400,69027435,3060,3060,3060,3060,0
|
|
20241031,154300,69027435,3060,3060,3060,3060,0
|
|
20241031,154200,69027435,3060,3060,3060,3060,0
|
|
20241031,154100,69027435,3060,3060,3060,3060,0
|
|
20241031,154000,69027435,3060,3060,3060,3060,0
|
|
20241031,153900,69027435,3060,3060,3060,3060,0
|
|
20241031,153800,69027435,3060,3060,3060,3060,0
|
|
20241031,153700,69027435,3060,3060,3060,3060,0
|
|
20241031,153600,69027435,3060,3060,3060,3060,0
|
|
20241031,153500,69027435,3060,3060,3060,3060,0
|
|
20241031,153400,69027435,3060,3060,3060,3060,0
|
|
20241031,153300,69027435,3060,3060,3060,3060,0
|
|
20241031,153200,69027435,3060,3060,3060,3060,0
|
|
20241031,153100,69027435,3060,3060,3060,3060,0
|
|
20241031,153000,69027435,3060,3060,3060,3060,385
|
|
20241031,152900,67849335,3060,3060,3060,3060,0
|
|
20241031,152800,67849335,3060,3060,3060,3060,0
|
|
20241031,152700,67849335,3060,3060,3060,3060,0
|
|
20241031,152600,67849335,3060,3060,3060,3060,0
|
|
20241031,152500,67849335,3060,3060,3060,3060,0
|
|
20241031,152400,67849335,3060,3060,3060,3060,0
|
|
20241031,152300,67849335,3060,3060,3060,3060,0
|
|
20241031,152200,67849335,3060,3060,3060,3060,0
|
|
20241031,152100,67849335,3060,3060,3060,3060,0
|
|
20241031,152000,67849335,3060,3060,3060,3060,0
|
|
20241031,151900,67849335,3060,3060,3060,3060,0
|
|
20241031,151800,67849335,3060,3060,3060,3060,0
|
|
20241031,151700,67849335,3060,3060,3060,3060,4
|
|
20241031,151600,67837095,3055,3055,3055,3055,0
|
|
20241031,151500,67837095,3055,3055,3055,3055,0
|
|
20241031,151400,67837095,3055,3050,3055,3050,24
|
|
20241031,151300,67763800,3065,3065,3065,3065,0
|
|
20241031,151200,67763800,3065,3065,3065,3065,0
|
|
20241031,151100,67763800,3065,3065,3065,3065,0
|
|
20241031,151000,67763800,3065,3065,3065,3065,0
|
|
20241031,150900,67763800,3065,3065,3065,3065,0
|
|
20241031,150800,67763800,3065,3065,3065,3065,0
|
|
20241031,150700,67763800,3065,3065,3065,3065,10
|
|
20241031,150600,67733150,3050,3050,3050,3050,0
|
|
20241031,150500,67733150,3050,3050,3050,3050,0
|
|
20241031,150400,67733150,3050,3050,3050,3050,0
|
|
20241031,150300,67733150,3050,3050,3050,3050,0
|
|
20241031,150200,67733150,3050,3050,3050,3050,2
|
|
20241031,150100,67727050,3065,3065,3065,3065,0
|
|
20241031,150000,67727050,3065,3065,3065,3065,0
|
|
20241031,145900,67727050,3065,3065,3065,3065,0
|
|
20241031,145800,67727050,3065,3065,3065,3065,1
|
|
20241031,145700,67723985,3070,3070,3070,3070,0
|
|
20241031,145600,67723985,3070,3070,3070,3070,0
|
|
20241031,145500,67723985,3070,3070,3070,3070,0
|
|
20241031,145400,67723985,3070,3070,3070,3070,0
|
|
20241031,145300,67723985,3070,3060,3070,3060,100
|
|
20241031,145200,67417555,3060,3060,3060,3060,0
|
|
20241031,145100,67417555,3060,3060,3060,3060,0
|
|
20241031,145000,67417555,3060,3060,3060,3060,0
|
|
20241031,144900,67417555,3060,3060,3060,3060,0
|
|
20241031,144800,67417555,3060,3060,3060,3060,0
|
|
20241031,144700,67417555,3060,3060,3060,3060,0
|
|
20241031,144600,67417555,3060,3060,3060,3060,0
|
|
20241031,144500,67417555,3060,3060,3060,3060,0
|
|
20241031,144400,67417555,3060,3060,3060,3060,0
|
|
20241031,144300,67417555,3060,3060,3060,3060,10
|
|
20241031,144200,67386955,3065,3065,3065,3065,11
|
|
20241031,144100,67353240,3065,3065,3065,3065,0
|
|
20241031,144000,67353240,3065,3065,3065,3065,0
|
|
20241031,143900,67353240,3065,3065,3065,3065,0
|
|
20241031,143800,67353240,3065,3065,3065,3065,10
|
|
20241031,143700,67322590,3065,3065,3065,3065,0
|
|
20241031,143600,67322590,3065,3065,3065,3065,0
|
|
20241031,143500,67322590,3065,3065,3065,3065,0
|
|
20241031,143400,67322590,3065,3065,3065,3065,1
|
|
20241031,143300,67319525,3065,3065,3065,3065,3
|
|
20241031,143200,67310330,3070,3070,3070,3070,0
|
|
20241031,143100,67310330,3070,3070,3070,3070,0
|
|
20241031,143000,67310330,3070,3070,3070,3070,50
|
|
20241031,142900,67156830,3070,3070,3070,3070,0
|
|
20241031,142800,67156830,3070,3070,3070,3070,50
|
|
20241031,142700,67003330,3070,3070,3070,3070,0
|
|
20241031,142600,67003330,3070,3070,3070,3070,50
|
|
20241031,142500,66849830,3070,3070,3070,3070,50
|
|
20241031,142400,66696330,3070,3070,3070,3070,0
|
|
20241031,142300,66696330,3070,3070,3070,3070,50
|
|
20241031,142200,66542830,3070,3070,3070,3070,50
|
|
20241031,142100,66389330,3070,3070,3070,3070,0
|
|
20241031,142000,66389330,3070,3070,3070,3070,100
|
|
20241031,141900,66082330,3070,3070,3070,3070,50
|
|
20241031,141800,65928830,3070,3070,3070,3070,0
|
|
20241031,141700,65928830,3070,3065,3070,3065,161
|
|
20241031,141600,65435060,3065,3065,3065,3065,0
|
|
20241031,141500,65435060,3065,3065,3065,3065,0
|
|
20241031,141400,65435060,3065,3065,3065,3065,0
|
|
20241031,141300,65435060,3065,3070,3070,3065,208
|
|
20241031,141200,64797535,3065,3065,3065,3065,0
|
|
20241031,141100,64797535,3065,3065,3065,3065,0
|
|
20241031,141000,64797535,3065,3065,3065,3065,100
|
|
20241031,140900,64491035,3065,3065,3065,3065,0
|
|
20241031,140800,64491035,3065,3065,3065,3065,0
|
|
20241031,140700,64491035,3065,3065,3065,3065,0
|
|
20241031,140600,64491035,3065,3065,3065,3065,0
|
|
20241031,140500,64491035,3065,3065,3065,3065,0
|
|
20241031,140400,64491035,3065,3065,3065,3065,0
|
|
20241031,140300,64491035,3065,3065,3065,3065,0
|
|
20241031,140200,64491035,3065,3065,3065,3065,231
|
|
20241031,140100,63783020,3065,3065,3065,3065,0
|
|
20241031,140000,63783020,3065,3065,3065,3065,0
|
|
20241031,135900,63783020,3065,3065,3065,3065,0
|
|
20241031,135800,63783020,3065,3065,3065,3065,0
|
|
20241031,135700,63783020,3065,3065,3065,3065,0
|
|
20241031,135600,63783020,3065,3065,3065,3065,24
|
|
20241031,135500,63709460,3070,3070,3070,3070,50
|
|
20241031,135400,63555960,3070,3070,3070,3070,0
|
|
20241031,135300,63555960,3070,3070,3070,3070,71
|
|
20241031,135200,63337990,3070,3065,3070,3065,57
|
|
20241031,135100,63163230,3065,3065,3065,3065,0
|
|
20241031,135000,63163230,3065,3065,3065,3065,50
|
|
20241031,134900,63009980,3065,3065,3065,3065,50
|
|
20241031,134800,62856730,3065,3065,3065,3065,0
|
|
20241031,134700,62856730,3065,3065,3065,3065,50
|
|
20241031,134600,62703480,3065,3065,3065,3065,50
|
|
20241031,134500,62550230,3065,3065,3065,3065,4
|
|
20241031,134400,62537970,3065,3065,3065,3065,366
|
|
20241031,134300,61416180,3065,3065,3065,3065,0
|
|
20241031,134200,61416180,3065,3065,3065,3065,0
|
|
20241031,134100,61416180,3065,3065,3065,3065,237
|
|
20241031,134000,60689775,3065,3065,3065,3065,0
|
|
20241031,133900,60689775,3065,3065,3065,3065,0
|
|
20241031,133800,60689775,3065,3065,3065,3065,0
|
|
20241031,133700,60689775,3065,3065,3065,3065,6
|
|
20241031,133600,60671385,3065,3065,3065,3065,0
|
|
20241031,133500,60671385,3065,3065,3065,3065,8
|
|
20241031,133400,60646865,3065,3065,3065,3065,50
|
|
20241031,133300,60493615,3065,3065,3065,3065,0
|
|
20241031,133200,60493615,3065,3065,3065,3065,50
|
|
20241031,133100,60340365,3065,3065,3065,3065,100
|
|
20241031,133000,60033865,3065,3065,3065,3065,0
|
|
20241031,132900,60033865,3065,3065,3065,3065,100
|
|
20241031,132800,59727365,3065,3065,3065,3065,100
|
|
20241031,132700,59420865,3065,3065,3065,3065,11
|
|
20241031,132600,59387150,3050,3050,3050,3050,0
|
|
20241031,132500,59387150,3050,3050,3050,3050,0
|
|
20241031,132400,59387150,3050,3050,3050,3050,0
|
|
20241031,132300,59387150,3050,3050,3050,3050,0
|
|
20241031,132200,59387150,3050,3065,3065,3050,150
|
|
20241031,132100,58928415,3065,3065,3065,3065,0
|
|
20241031,132000,58928415,3065,3065,3065,3065,50
|
|
20241031,131900,58775165,3065,3065,3065,3065,67
|
|
20241031,131800,58569810,3065,3065,3065,3065,0
|
|
20241031,131700,58569810,3065,3065,3065,3065,34
|
|
20241031,131600,58465600,3065,3065,3065,3065,225
|
|
20241031,131500,57775975,3065,3065,3065,3065,0
|
|
20241031,131400,57775975,3065,3065,3065,3065,0
|
|
20241031,131300,57775975,3065,3065,3065,3065,15
|
|
20241031,131200,57730000,3065,3065,3065,3065,0
|
|
20241031,131100,57730000,3065,3065,3065,3065,52
|
|
20241031,131000,57570620,3065,3070,3070,3065,53
|
|
20241031,130900,57407925,3070,3070,3070,3070,0
|
|
20241031,130800,57407925,3070,3070,3070,3070,51
|
|
20241031,130700,57251355,3070,3070,3070,3070,50
|
|
20241031,130600,57097855,3070,3070,3070,3070,0
|
|
20241031,130500,57097855,3070,3070,3070,3070,50
|
|
20241031,130400,56944355,3070,3070,3070,3070,50
|
|
20241031,130300,56790855,3070,3075,3075,3070,292
|
|
20241031,130200,55893965,3075,3075,3075,3075,11
|
|
20241031,130100,55860140,3070,3070,3070,3070,0
|
|
20241031,130000,55860140,3070,3070,3070,3070,0
|
|
20241031,125900,55860140,3070,3070,3070,3070,48
|
|
20241031,125800,55712780,3070,3075,3075,3070,102
|
|
20241031,125700,55399390,3075,3075,3075,3075,0
|
|
20241031,125600,55399390,3075,3075,3075,3075,50
|
|
20241031,125500,55245640,3075,3075,3075,3075,50
|
|
20241031,125400,55091890,3075,3075,3075,3075,0
|
|
20241031,125300,55091890,3075,3075,3075,3075,131
|
|
20241031,125200,54689065,3075,3075,3075,3075,50
|
|
20241031,125100,54535315,3075,3075,3075,3075,0
|
|
20241031,125000,54535315,3075,3075,3075,3075,50
|
|
20241031,124900,54381565,3075,3075,3075,3075,50
|
|
20241031,124800,54227815,3075,3075,3075,3075,1
|
|
20241031,124700,54224740,3075,3075,3075,3075,50
|
|
20241031,124600,54070990,3075,3075,3075,3075,0
|
|
20241031,124500,54070990,3075,3075,3075,3075,50
|
|
20241031,124400,53917240,3075,3075,3075,3075,50
|
|
20241031,124300,53763490,3075,3075,3075,3075,99
|
|
20241031,124200,53459065,3075,3075,3075,3075,50
|
|
20241031,124100,53305315,3075,3075,3075,3075,50
|
|
20241031,124000,53151565,3075,3075,3075,3075,0
|
|
20241031,123900,53151565,3075,3075,3075,3075,50
|
|
20241031,123800,52997815,3075,3075,3075,3075,50
|
|
20241031,123700,52844065,3075,3075,3075,3075,11
|
|
20241031,123600,52810240,3075,3075,3075,3075,50
|
|
20241031,123500,52656490,3075,3075,3075,3075,50
|
|
20241031,123400,52502740,3075,3075,3075,3075,0
|
|
20241031,123300,52502740,3075,3075,3075,3075,140
|
|
20241031,123200,52072240,3075,3075,3075,3075,50
|
|
20241031,123100,51918490,3075,3075,3075,3075,0
|
|
20241031,123000,51918490,3075,3075,3075,3075,50
|
|
20241031,122900,51764740,3075,3075,3075,3075,50
|
|
20241031,122800,51610990,3075,3075,3075,3075,0
|
|
20241031,122700,51610990,3075,3075,3075,3075,50
|
|
20241031,122600,51457240,3075,3075,3075,3075,50
|
|
20241031,122500,51303490,3075,3075,3075,3075,10
|
|
20241031,122400,51272740,3070,3070,3070,3070,222
|
|
20241031,122300,50591200,3070,3070,3070,3070,0
|
|
20241031,122200,50591200,3070,3070,3070,3070,0
|
|
20241031,122100,50591200,3070,3070,3070,3070,18
|
|
20241031,122000,50535940,3070,3070,3070,3070,50
|
|
20241031,121900,50382440,3070,3070,3070,3070,0
|
|
20241031,121800,50382440,3070,3070,3075,3065,95
|
|
20241031,121700,50090760,3070,3070,3070,3070,150
|
|
20241031,121600,49630260,3070,3070,3070,3070,0
|
|
20241031,121500,49630260,3070,3070,3070,3070,0
|
|
20241031,121400,49630260,3070,3075,3075,3070,72
|
|
20241031,121300,49408870,3075,3075,3075,3075,0
|
|
20241031,121200,49408870,3075,3070,3075,3070,167
|
|
20241031,121100,48895875,3070,3070,3070,3070,0
|
|
20241031,121000,48895875,3070,3070,3070,3070,43
|
|
20241031,120900,48763865,3075,3075,3075,3075,50
|
|
20241031,120800,48610115,3075,3075,3075,3075,50
|
|
20241031,120700,48456365,3075,3075,3075,3075,0
|
|
20241031,120600,48456365,3075,3075,3075,3075,50
|
|
20241031,120500,48302615,3075,3075,3075,3075,50
|
|
20241031,120400,48148865,3075,3075,3075,3075,0
|
|
20241031,120300,48148865,3075,3075,3075,3075,131
|
|
20241031,120200,47746040,3075,3075,3075,3075,50
|
|
20241031,120100,47592290,3075,3075,3075,3075,0
|
|
20241031,120000,47592290,3075,3075,3075,3075,50
|
|
20241031,115900,47438540,3075,3075,3075,3075,50
|
|
20241031,115800,47284790,3075,3075,3075,3075,0
|
|
20241031,115700,47284790,3075,3075,3075,3075,950
|
|
20241031,115600,44363540,3075,3075,3075,3075,0
|
|
20241031,115500,44363540,3075,3075,3075,3075,0
|
|
20241031,115400,44363540,3075,3075,3075,3075,0
|
|
20241031,115300,44363540,3075,3075,3075,3075,1110
|
|
20241031,115200,40950290,3075,3075,3075,3075,0
|
|
20241031,115100,40950290,3075,3075,3075,3075,50
|
|
20241031,115000,40796540,3075,3075,3075,3075,102
|
|
20241031,114900,40482890,3075,3075,3075,3075,0
|
|
20241031,114800,40482890,3075,3075,3075,3075,0
|
|
20241031,114700,40482890,3075,3080,3080,3075,62
|
|
20241031,114600,40291935,3080,3080,3080,3080,100
|
|
20241031,114500,39983935,3080,3080,3080,3080,50
|
|
20241031,114400,39829935,3080,3080,3080,3080,50
|
|
20241031,114300,39675935,3080,3080,3080,3080,81
|
|
20241031,114200,39426455,3080,3080,3080,3080,50
|
|
20241031,114100,39272455,3080,3080,3080,3080,50
|
|
20241031,114000,39118455,3080,3080,3080,3080,0
|
|
20241031,113900,39118455,3080,3080,3080,3080,50
|
|
20241031,113800,38964455,3080,3080,3080,3080,50
|
|
20241031,113700,38810455,3080,3080,3080,3080,0
|
|
20241031,113600,38810455,3080,3080,3080,3080,50
|
|
20241031,113500,38656455,3080,3080,3080,3080,250
|
|
20241031,113400,37886455,3080,3080,3080,3080,0
|
|
20241031,113300,37886455,3080,3080,3080,3080,140
|
|
20241031,113200,37455255,3080,3080,3080,3080,50
|
|
20241031,113100,37301255,3080,3080,3080,3080,200
|
|
20241031,113000,36685255,3080,3080,3080,3080,50
|
|
20241031,112900,36531255,3080,3080,3080,3080,250
|
|
20241031,112800,35761255,3080,3080,3080,3080,0
|
|
20241031,112700,35761255,3080,3080,3080,3080,50
|
|
20241031,112600,35607255,3080,3080,3080,3080,66
|
|
20241031,112500,35403975,3080,3080,3080,3080,0
|
|
20241031,112400,35403975,3080,3080,3080,3080,50
|
|
20241031,112300,35249975,3080,3080,3080,3080,162
|
|
20241031,112200,34751015,3080,3080,3080,3080,11
|
|
20241031,112100,34717135,3075,3075,3075,3075,34
|
|
20241031,112000,34612585,3075,3075,3075,3075,51
|
|
20241031,111900,34455760,3075,3075,3075,3075,0
|
|
20241031,111800,34455760,3075,3080,3080,3075,52
|
|
20241031,111700,34295605,3080,3080,3080,3075,116
|
|
20241031,111600,33938385,3080,3080,3080,3080,33
|
|
20241031,111500,33836745,3080,3080,3080,3080,197
|
|
20241031,111400,33229985,3070,3070,3070,3070,147
|
|
20241031,111300,32778695,3070,3070,3070,3070,1
|
|
20241031,111200,32775625,3065,3065,3065,3065,0
|
|
20241031,111100,32775625,3065,3065,3065,3065,0
|
|
20241031,111000,32775625,3065,3070,3070,3065,250
|
|
20241031,110900,32008420,3080,3080,3080,3080,50
|
|
20241031,110800,31854420,3080,3080,3080,3080,67
|
|
20241031,110700,31648060,3070,3070,3080,3070,425
|
|
20241031,110600,30341870,3070,3070,3070,3070,30
|
|
20241031,110500,30249770,3070,3070,3070,3070,73
|
|
20241031,110400,30025660,3070,3070,3070,3070,100
|
|
20241031,110300,29718660,3070,3070,3070,3070,17
|
|
20241031,110200,29666470,3070,3070,3070,3070,33
|
|
20241031,110100,29565160,3070,3070,3070,3070,50
|
|
20241031,110000,29411660,3075,3075,3075,3075,50
|
|
20241031,105900,29257910,3075,3070,3075,3070,115
|
|
20241031,105800,28904305,3070,3070,3070,3070,100
|
|
20241031,105700,28597305,3070,3070,3070,3070,111
|
|
20241031,105600,28256535,3070,3070,3070,3070,0
|
|
20241031,105500,28256535,3070,3070,3070,3070,54
|
|
20241031,105400,28090755,3070,3070,3070,3070,6
|
|
20241031,105300,28072335,3060,3060,3060,3060,0
|
|
20241031,105200,28072335,3060,3065,3065,3060,100
|
|
20241031,105100,27766325,3060,3060,3060,3060,0
|
|
20241031,105000,27766325,3060,3060,3060,3060,0
|
|
20241031,104900,27766325,3060,3060,3060,3060,0
|
|
20241031,104800,27766325,3060,3060,3060,3060,48
|
|
20241031,104700,27619445,3060,3060,3060,3060,0
|
|
20241031,104600,27619445,3060,3060,3060,3060,52
|
|
20241031,104500,27460325,3070,3070,3070,3070,50
|
|
20241031,104400,27306825,3070,3070,3070,3070,211
|
|
20241031,104300,26659055,3070,3070,3070,3070,60
|
|
20241031,104200,26474855,3070,3065,3075,3065,655
|
|
20241031,104100,24463620,3065,3070,3070,3065,27
|
|
20241031,104000,24380745,3070,3070,3070,3070,75
|
|
20241031,103900,24150495,3065,3060,3065,3060,89
|
|
20241031,103800,23877950,3040,3040,3040,3040,0
|
|
20241031,103700,23877950,3040,3040,3040,3040,188
|
|
20241031,103600,23306430,3065,3065,3065,3065,84
|
|
20241031,103500,23048970,3070,3070,3070,3070,0
|
|
20241031,103400,23048970,3070,3070,3070,3070,50
|
|
20241031,103300,22895470,3070,3070,3070,3070,140
|
|
20241031,103200,22465670,3070,3070,3070,3070,11
|
|
20241031,103100,22431900,3065,3065,3065,3065,66
|
|
20241031,103000,22229610,3065,3065,3065,3065,0
|
|
20241031,102900,22229610,3065,3065,3065,3065,55
|
|
20241031,102800,22061035,3065,3065,3065,3065,80
|
|
20241031,102700,21815835,3065,3065,3065,3065,0
|
|
20241031,102600,21815835,3065,3065,3065,3065,0
|
|
20241031,102500,21815835,3065,3065,3065,3065,16
|
|
20241031,102400,21766795,3065,3065,3065,3065,50
|
|
20241031,102300,21613545,3065,3065,3065,3065,163
|
|
20241031,102200,21113950,3065,3065,3065,3065,0
|
|
20241031,102100,21113950,3065,3065,3065,3065,18
|
|
20241031,102000,21058780,3065,3060,3065,3060,407
|
|
20241031,101900,19813325,3065,3065,3065,3065,52
|
|
20241031,101800,19653945,3065,3065,3065,3065,126
|
|
20241031,101700,19267755,3065,3065,3065,3065,0
|
|
20241031,101600,19267755,3065,3065,3065,3065,12
|
|
20241031,101500,19230975,3070,3065,3070,3065,18
|
|
20241031,101400,19175775,3065,3065,3065,3065,0
|
|
20241031,101300,19175775,3065,3065,3065,3065,50
|
|
20241031,101200,19022525,3065,3070,3070,3065,127
|
|
20241031,101100,18633020,3070,3065,3070,3065,14
|
|
20241031,101000,18590100,3070,3065,3070,3065,16
|
|
20241031,100900,18541040,3065,3065,3065,3065,0
|
|
20241031,100800,18541040,3065,3065,3065,3065,0
|
|
20241031,100700,18541040,3065,3065,3065,3065,351
|
|
20241031,100600,17465225,3065,3065,3065,3065,0
|
|
20241031,100500,17465225,3065,3065,3065,3065,90
|
|
20241031,100400,17189375,3070,3070,3070,3070,52
|
|
20241031,100300,17029735,3070,3070,3070,3070,50
|
|
20241031,100200,16876235,3070,3070,3070,3070,0
|
|
20241031,100100,16876235,3070,3060,3070,3060,50
|
|
20241031,100000,16722865,3070,3070,3070,3070,50
|
|
20241031,095900,16569365,3070,3070,3070,3070,0
|
|
20241031,095800,16569365,3070,3065,3070,3065,50
|
|
20241031,095700,16415920,3070,3065,3070,3065,50
|
|
20241031,095600,16262475,3070,3070,3070,3070,0
|
|
20241031,095500,16262475,3070,3070,3070,3070,50
|
|
20241031,095400,16108975,3070,3070,3070,3070,79
|
|
20241031,095300,15866445,3070,3070,3070,3070,52
|
|
20241031,095200,15706805,3075,3075,3075,3075,50
|
|
20241031,095100,15553055,3075,3070,3075,3070,100
|
|
20241031,095000,15245560,3075,3075,3075,3075,0
|
|
20241031,094900,15245560,3075,3075,3075,3075,102
|
|
20241031,094800,14931910,3080,3080,3080,3080,100
|
|
20241031,094700,14623910,3080,3070,3080,3065,95
|
|
20241031,094600,14332195,3040,3040,3040,3040,1
|
|
20241031,094500,14329155,3040,3040,3040,3040,0
|
|
20241031,094400,14329155,3040,3080,3085,3040,303
|
|
20241031,094300,13394450,3040,3090,3090,3030,1008
|
|
20241031,094200,10315820,3095,3010,3095,3010,1284
|
|
20241031,094100,6378950,3010,2995,3010,2995,155
|
|
20241031,094000,5913290,2955,2955,2955,2955,0
|
|
20241031,093900,5913290,2955,2955,2955,2955,0
|
|
20241031,093800,5913290,2955,2955,2955,2955,0
|
|
20241031,093700,5913290,2955,2955,2955,2955,0
|
|
20241031,093600,5913290,2955,2955,2955,2955,0
|
|
20241031,093500,5913290,2955,2980,2980,2955,132
|
|
20241031,093400,5522585,3000,3000,3000,3000,194
|
|
20241031,093300,4940585,3000,3000,3000,3000,0
|
|
20241031,093200,4940585,3000,3000,3000,3000,150
|
|
20241031,093100,4490585,3000,3000,3000,3000,36
|
|
20241031,093000,4382585,3000,3000,3000,3000,0
|
|
20241031,092900,4382585,3000,3000,3000,3000,0
|
|
20241031,092800,4382585,3000,3000,3000,3000,0
|
|
20241031,092700,4382585,3000,3000,3000,3000,0
|
|
20241031,092600,4382585,3000,3000,3000,3000,0
|
|
20241031,092500,4382585,3000,3000,3000,3000,0
|
|
20241031,092400,4382585,3000,3000,3000,3000,0
|
|
20241031,092300,4382585,3000,3000,3000,3000,0
|
|
20241031,092200,4382585,3000,3000,3000,3000,0
|
|
20241031,092100,4382585,3000,3000,3000,3000,0
|
|
20241031,092000,4382585,3000,3000,3000,3000,0
|
|
20241031,091900,4382585,3000,3000,3000,3000,100
|
|
20241031,091800,4082585,2995,2995,2995,2995,0
|
|
20241031,091700,4082585,2995,2995,2995,2995,0
|
|
20241031,091600,4082585,2995,2995,2995,2995,0
|
|
20241031,091500,4082585,2995,2995,2995,2995,0
|
|
20241031,091400,4082585,2995,2995,2995,2995,0
|
|
20241031,091300,4082585,2995,2995,2995,2995,0
|
|
20241031,091200,4082585,2995,2995,2995,2995,0
|
|
20241031,091100,4082585,2995,2995,2995,2995,0
|
|
20241031,091000,4082585,2995,2995,2995,2995,0
|
|
20241031,090900,4082585,2995,2995,2995,2995,0
|
|
20241031,090800,4082585,2995,2995,2995,2995,0
|
|
20241031,090700,4082585,2995,2995,2995,2995,0
|
|
20241031,090600,4082585,2995,2995,2995,2995,0
|
|
20241031,090500,4082585,2995,2995,2995,2995,0
|
|
20241031,090400,4082585,2995,2995,2995,2995,336
|
|
20241031,090300,3076265,2990,2990,2990,2990,27
|
|
20241031,090200,2995535,2995,2995,2995,2995,0
|
|
20241031,090100,2995535,2995,2995,2995,2995,99
|
|
20241031,090000,2699030,3010,2960,3010,2960,911
|