654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,195100,106742040,4275,4275,4275,4275,76
|
|
20241031,195000,106742040,4275,4275,4275,4275,0
|
|
20241031,194900,106742040,4275,4275,4275,4275,0
|
|
20241031,194800,106742040,4275,4275,4275,4275,0
|
|
20241031,194700,106742040,4275,4275,4275,4275,0
|
|
20241031,194600,106742040,4275,4275,4275,4275,0
|
|
20241031,194500,106742040,4275,4275,4275,4275,0
|
|
20241031,194400,106742040,4275,4275,4275,4275,0
|
|
20241031,194300,106742040,4275,4275,4275,4275,0
|
|
20241031,194200,106742040,4275,4275,4275,4275,0
|
|
20241031,194100,106742040,4275,4275,4275,4275,0
|
|
20241031,194000,106742040,4275,4275,4275,4275,0
|
|
20241031,193900,106742040,4275,4275,4275,4275,0
|
|
20241031,193800,106742040,4275,4275,4275,4275,0
|
|
20241031,193700,106742040,4275,4275,4275,4275,0
|
|
20241031,193600,106742040,4275,4275,4275,4275,0
|
|
20241031,193500,106742040,4275,4275,4275,4275,0
|
|
20241031,193400,106742040,4275,4275,4275,4275,0
|
|
20241031,193300,106742040,4275,4275,4275,4275,0
|
|
20241031,193200,106742040,4275,4275,4275,4275,0
|
|
20241031,193100,106742040,4275,4275,4275,4275,0
|
|
20241031,193000,106742040,4275,4275,4275,4275,0
|
|
20241031,192900,106742040,4275,4275,4275,4275,0
|
|
20241031,192800,106742040,4275,4275,4275,4275,0
|
|
20241031,192700,106742040,4275,4275,4275,4275,0
|
|
20241031,192600,106742040,4275,4275,4275,4275,0
|
|
20241031,192500,106742040,4275,4275,4275,4275,0
|
|
20241031,192400,106742040,4275,4275,4275,4275,0
|
|
20241031,192300,106742040,4275,4275,4275,4275,0
|
|
20241031,192200,106742040,4275,4275,4275,4275,0
|
|
20241031,192100,106742040,4275,4275,4275,4275,76
|
|
20241031,192000,106742040,4275,4275,4275,4275,0
|
|
20241031,191900,106742040,4275,4275,4275,4275,0
|
|
20241031,191800,106742040,4275,4275,4275,4275,0
|
|
20241031,191700,106742040,4275,4275,4275,4275,0
|
|
20241031,191600,106742040,4275,4275,4275,4275,0
|
|
20241031,191500,106742040,4275,4275,4275,4275,0
|
|
20241031,191400,106742040,4275,4275,4275,4275,0
|
|
20241031,191300,106742040,4275,4275,4275,4275,0
|
|
20241031,191200,106742040,4275,4275,4275,4275,0
|
|
20241031,191100,106742040,4275,4275,4275,4275,0
|
|
20241031,191000,106742040,4275,4275,4275,4275,0
|
|
20241031,190900,106742040,4275,4275,4275,4275,0
|
|
20241031,190800,106742040,4275,4275,4275,4275,0
|
|
20241031,190700,106742040,4275,4275,4275,4275,0
|
|
20241031,190600,106742040,4275,4275,4275,4275,0
|
|
20241031,190500,106742040,4275,4275,4275,4275,0
|
|
20241031,190400,106742040,4275,4275,4275,4275,0
|
|
20241031,190300,106742040,4275,4275,4275,4275,0
|
|
20241031,190200,106742040,4275,4275,4275,4275,0
|
|
20241031,190100,106742040,4275,4275,4275,4275,0
|
|
20241031,190000,106742040,4275,4275,4275,4275,0
|
|
20241031,185900,106742040,4275,4275,4275,4275,0
|
|
20241031,185800,106742040,4275,4275,4275,4275,0
|
|
20241031,185700,106742040,4275,4275,4275,4275,0
|
|
20241031,185600,106742040,4275,4275,4275,4275,0
|
|
20241031,185500,106742040,4275,4275,4275,4275,0
|
|
20241031,185400,106742040,4275,4275,4275,4275,0
|
|
20241031,185300,106742040,4275,4275,4275,4275,0
|
|
20241031,185200,106742040,4275,4275,4275,4275,0
|
|
20241031,185100,106742040,4275,4275,4275,4275,76
|
|
20241031,185000,106742040,4275,4275,4275,4275,0
|
|
20241031,184900,106742040,4275,4275,4275,4275,0
|
|
20241031,184800,106742040,4275,4275,4275,4275,0
|
|
20241031,184700,106742040,4275,4275,4275,4275,0
|
|
20241031,184600,106742040,4275,4275,4275,4275,0
|
|
20241031,184500,106742040,4275,4275,4275,4275,0
|
|
20241031,184400,106742040,4275,4275,4275,4275,0
|
|
20241031,184300,106742040,4275,4275,4275,4275,0
|
|
20241031,184200,106742040,4275,4275,4275,4275,0
|
|
20241031,184100,106742040,4275,4275,4275,4275,0
|
|
20241031,184000,106742040,4275,4275,4275,4275,0
|
|
20241031,183900,106742040,4275,4275,4275,4275,0
|
|
20241031,183800,106742040,4275,4275,4275,4275,0
|
|
20241031,183700,106742040,4275,4275,4275,4275,0
|
|
20241031,183600,106742040,4275,4275,4275,4275,0
|
|
20241031,183500,106742040,4275,4275,4275,4275,0
|
|
20241031,183400,106742040,4275,4275,4275,4275,0
|
|
20241031,183300,106742040,4275,4275,4275,4275,0
|
|
20241031,183200,106742040,4275,4275,4275,4275,0
|
|
20241031,183100,106742040,4275,4275,4275,4275,0
|
|
20241031,183000,106742040,4275,4275,4275,4275,0
|
|
20241031,182900,106742040,4275,4275,4275,4275,0
|
|
20241031,182800,106742040,4275,4275,4275,4275,0
|
|
20241031,182700,106742040,4275,4275,4275,4275,0
|
|
20241031,182600,106742040,4275,4275,4275,4275,0
|
|
20241031,182500,106742040,4275,4275,4275,4275,0
|
|
20241031,182400,106742040,4275,4275,4275,4275,0
|
|
20241031,182300,106742040,4275,4275,4275,4275,0
|
|
20241031,182200,106742040,4275,4275,4275,4275,0
|
|
20241031,182100,106742040,4275,4275,4275,4275,76
|
|
20241031,182000,106742040,4275,4275,4275,4275,0
|
|
20241031,181900,106742040,4275,4275,4275,4275,0
|
|
20241031,181800,106742040,4275,4275,4275,4275,0
|
|
20241031,181700,106742040,4275,4275,4275,4275,0
|
|
20241031,181600,106742040,4275,4275,4275,4275,0
|
|
20241031,181500,106742040,4275,4275,4275,4275,0
|
|
20241031,181400,106742040,4275,4275,4275,4275,0
|
|
20241031,181300,106742040,4275,4275,4275,4275,0
|
|
20241031,181200,106742040,4275,4275,4275,4275,0
|
|
20241031,181100,106742040,4275,4275,4275,4275,0
|
|
20241031,181000,106742040,4275,4275,4275,4275,0
|
|
20241031,180900,106742040,4275,4275,4275,4275,0
|
|
20241031,180800,106742040,4275,4275,4275,4275,0
|
|
20241031,180700,106742040,4275,4275,4275,4275,0
|
|
20241031,180600,106742040,4275,4275,4275,4275,0
|
|
20241031,180500,106742040,4275,4275,4275,4275,0
|
|
20241031,180400,106742040,4275,4275,4275,4275,0
|
|
20241031,180300,106742040,4275,4275,4275,4275,0
|
|
20241031,180200,106742040,4275,4275,4275,4275,0
|
|
20241031,180100,106742040,4275,4275,4275,4275,0
|
|
20241031,180000,106742040,4275,4275,4275,4275,0
|
|
20241031,175900,106742040,4275,4275,4275,4275,0
|
|
20241031,175800,106742040,4275,4275,4275,4275,0
|
|
20241031,175700,106742040,4275,4275,4275,4275,0
|
|
20241031,175600,106742040,4275,4275,4275,4275,0
|
|
20241031,175500,106742040,4275,4275,4275,4275,0
|
|
20241031,175400,106742040,4275,4275,4275,4275,0
|
|
20241031,175300,106742040,4275,4275,4275,4275,0
|
|
20241031,175200,106742040,4275,4275,4275,4275,0
|
|
20241031,175100,106742040,4275,4275,4275,4275,76
|
|
20241031,175000,106742040,4275,4275,4275,4275,0
|
|
20241031,174900,106742040,4275,4275,4275,4275,0
|
|
20241031,174800,106742040,4275,4275,4275,4275,0
|
|
20241031,174700,106742040,4275,4275,4275,4275,0
|
|
20241031,174600,106742040,4275,4275,4275,4275,0
|
|
20241031,174500,106742040,4275,4275,4275,4275,0
|
|
20241031,174400,106742040,4275,4275,4275,4275,0
|
|
20241031,174300,106742040,4275,4275,4275,4275,0
|
|
20241031,174200,106742040,4275,4275,4275,4275,0
|
|
20241031,174100,106742040,4275,4275,4275,4275,0
|
|
20241031,174000,106742040,4275,4275,4275,4275,0
|
|
20241031,173900,106742040,4275,4275,4275,4275,0
|
|
20241031,173800,106742040,4275,4275,4275,4275,0
|
|
20241031,173700,106742040,4275,4275,4275,4275,0
|
|
20241031,173600,106742040,4275,4275,4275,4275,0
|
|
20241031,173500,106742040,4275,4275,4275,4275,0
|
|
20241031,173400,106742040,4275,4275,4275,4275,0
|
|
20241031,173300,106742040,4275,4275,4275,4275,0
|
|
20241031,173200,106742040,4275,4275,4275,4275,0
|
|
20241031,173100,106742040,4275,4275,4275,4275,0
|
|
20241031,173000,106742040,4275,4275,4275,4275,0
|
|
20241031,172900,106742040,4275,4275,4275,4275,0
|
|
20241031,172800,106742040,4275,4275,4275,4275,0
|
|
20241031,172700,106742040,4275,4275,4275,4275,0
|
|
20241031,172600,106742040,4275,4275,4275,4275,0
|
|
20241031,172500,106742040,4275,4275,4275,4275,0
|
|
20241031,172400,106742040,4275,4275,4275,4275,0
|
|
20241031,172300,106742040,4275,4275,4275,4275,0
|
|
20241031,172200,106742040,4275,4275,4275,4275,0
|
|
20241031,172100,106742040,4275,4275,4275,4275,76
|
|
20241031,172000,106742040,4275,4275,4275,4275,0
|
|
20241031,171900,106742040,4275,4275,4275,4275,0
|
|
20241031,171800,106742040,4275,4275,4275,4275,0
|
|
20241031,171700,106742040,4275,4275,4275,4275,0
|
|
20241031,171600,106742040,4275,4275,4275,4275,0
|
|
20241031,171500,106742040,4275,4275,4275,4275,0
|
|
20241031,171400,106742040,4275,4275,4275,4275,0
|
|
20241031,171300,106742040,4275,4275,4275,4275,0
|
|
20241031,171200,106742040,4275,4275,4275,4275,0
|
|
20241031,171100,106742040,4275,4275,4275,4275,0
|
|
20241031,171000,106742040,4275,4275,4275,4275,0
|
|
20241031,170900,106742040,4275,4275,4275,4275,0
|
|
20241031,170800,106742040,4275,4275,4275,4275,0
|
|
20241031,170700,106742040,4275,4275,4275,4275,0
|
|
20241031,170600,106742040,4275,4275,4275,4275,0
|
|
20241031,170500,106742040,4275,4275,4275,4275,0
|
|
20241031,170400,106742040,4275,4275,4275,4275,0
|
|
20241031,170300,106742040,4275,4275,4275,4275,0
|
|
20241031,170200,106742040,4275,4275,4275,4275,0
|
|
20241031,170100,106742040,4275,4275,4275,4275,0
|
|
20241031,170000,106742040,4275,4275,4275,4275,0
|
|
20241031,165900,106742040,4275,4275,4275,4275,0
|
|
20241031,165800,106742040,4275,4275,4275,4275,0
|
|
20241031,165700,106742040,4275,4275,4275,4275,0
|
|
20241031,165600,106742040,4275,4275,4275,4275,0
|
|
20241031,165500,106742040,4275,4275,4275,4275,0
|
|
20241031,165400,106742040,4275,4275,4275,4275,0
|
|
20241031,165300,106742040,4275,4275,4275,4275,0
|
|
20241031,165200,106742040,4275,4275,4275,4275,0
|
|
20241031,165100,106742040,4275,4275,4275,4275,76
|
|
20241031,165000,106742040,4275,4275,4275,4275,0
|
|
20241031,164900,106742040,4275,4275,4275,4275,0
|
|
20241031,164800,106742040,4275,4275,4275,4275,0
|
|
20241031,164700,106742040,4275,4275,4275,4275,0
|
|
20241031,164600,106742040,4275,4275,4275,4275,0
|
|
20241031,164500,106742040,4275,4275,4275,4275,0
|
|
20241031,164400,106742040,4275,4275,4275,4275,0
|
|
20241031,164300,106742040,4275,4275,4275,4275,0
|
|
20241031,164200,106742040,4275,4275,4275,4275,0
|
|
20241031,164100,106742040,4275,4275,4275,4275,0
|
|
20241031,164000,106742040,4275,4275,4275,4275,0
|
|
20241031,163900,106742040,4275,4275,4275,4275,0
|
|
20241031,163800,106742040,4275,4275,4275,4275,0
|
|
20241031,163700,106742040,4275,4275,4275,4275,0
|
|
20241031,163600,106742040,4275,4275,4275,4275,0
|
|
20241031,163500,106742040,4275,4275,4275,4275,0
|
|
20241031,163400,106742040,4275,4275,4275,4275,0
|
|
20241031,163300,106742040,4275,4275,4275,4275,0
|
|
20241031,163200,106742040,4275,4275,4275,4275,0
|
|
20241031,163100,106742040,4275,4275,4275,4275,0
|
|
20241031,163000,106742040,4275,4275,4275,4275,0
|
|
20241031,162900,106742040,4275,4275,4275,4275,0
|
|
20241031,162800,106742040,4275,4275,4275,4275,0
|
|
20241031,162700,106742040,4275,4275,4275,4275,0
|
|
20241031,162600,106742040,4275,4275,4275,4275,0
|
|
20241031,162500,106742040,4275,4275,4275,4275,0
|
|
20241031,162400,106742040,4275,4275,4275,4275,0
|
|
20241031,162300,106742040,4275,4275,4275,4275,0
|
|
20241031,162200,106742040,4275,4275,4275,4275,0
|
|
20241031,162100,106742040,4275,4275,4275,4275,76
|
|
20241031,162000,106742040,4275,4275,4275,4275,0
|
|
20241031,161900,106742040,4275,4275,4275,4275,0
|
|
20241031,161800,106742040,4275,4275,4275,4275,0
|
|
20241031,161700,106742040,4275,4275,4275,4275,0
|
|
20241031,161600,106742040,4275,4275,4275,4275,0
|
|
20241031,161500,106742040,4275,4275,4275,4275,0
|
|
20241031,161400,106742040,4275,4275,4275,4275,0
|
|
20241031,161300,106742040,4275,4275,4275,4275,0
|
|
20241031,161200,106742040,4275,4275,4275,4275,0
|
|
20241031,161100,106742040,4275,4275,4275,4275,0
|
|
20241031,161000,106742040,4275,4275,4275,4275,0
|
|
20241031,160900,106742040,4275,4275,4275,4275,0
|
|
20241031,160800,106742040,4275,4275,4275,4275,0
|
|
20241031,160700,106742040,4275,4275,4275,4275,0
|
|
20241031,160600,106742040,4275,4275,4275,4275,0
|
|
20241031,160500,106742040,4275,4275,4275,4275,0
|
|
20241031,160400,106742040,4275,4275,4275,4275,0
|
|
20241031,160300,106742040,4275,4275,4275,4275,0
|
|
20241031,160200,106742040,4275,4275,4275,4275,0
|
|
20241031,160100,106742040,4275,4275,4275,4275,0
|
|
20241031,160000,106742040,4275,4275,4275,4275,0
|
|
20241031,155900,106742040,4275,4275,4275,4275,0
|
|
20241031,155800,106742040,4275,4275,4275,4275,0
|
|
20241031,155700,106742040,4275,4275,4275,4275,0
|
|
20241031,155600,106742040,4275,4275,4275,4275,0
|
|
20241031,155500,106742040,4275,4275,4275,4275,0
|
|
20241031,155400,106742040,4275,4275,4275,4275,0
|
|
20241031,155300,106742040,4275,4275,4275,4275,0
|
|
20241031,155200,106742040,4275,4275,4275,4275,0
|
|
20241031,155100,106742040,4275,4275,4275,4275,76
|
|
20241031,155000,106742040,4275,4275,4275,4275,0
|
|
20241031,154900,106742040,4275,4275,4275,4275,0
|
|
20241031,154800,106742040,4275,4275,4275,4275,0
|
|
20241031,154700,106742040,4275,4275,4275,4275,0
|
|
20241031,154600,106742040,4275,4275,4275,4275,0
|
|
20241031,154500,106742040,4275,4275,4275,4275,0
|
|
20241031,154400,106742040,4275,4275,4275,4275,0
|
|
20241031,154300,106742040,4275,4275,4275,4275,0
|
|
20241031,154200,106742040,4275,4275,4275,4275,0
|
|
20241031,154100,106742040,4275,4275,4275,4275,0
|
|
20241031,154000,106742040,4275,4275,4275,4275,0
|
|
20241031,153900,106742040,4275,4275,4275,4275,0
|
|
20241031,153800,106742040,4275,4275,4275,4275,0
|
|
20241031,153700,106742040,4275,4275,4275,4275,0
|
|
20241031,153600,106742040,4275,4275,4275,4275,0
|
|
20241031,153500,106742040,4275,4275,4275,4275,0
|
|
20241031,153400,106742040,4275,4275,4275,4275,0
|
|
20241031,153300,106742040,4275,4275,4275,4275,0
|
|
20241031,153200,106742040,4275,4275,4275,4275,0
|
|
20241031,153100,106742040,4275,4275,4275,4275,0
|
|
20241031,153000,106742040,4275,4275,4275,4275,76
|
|
20241031,152900,106417140,4280,4280,4280,4280,0
|
|
20241031,152800,106417140,4280,4280,4280,4280,0
|
|
20241031,152700,106417140,4280,4280,4280,4280,0
|
|
20241031,152600,106417140,4280,4280,4280,4280,0
|
|
20241031,152500,106417140,4280,4280,4280,4280,0
|
|
20241031,152400,106417140,4280,4280,4280,4280,0
|
|
20241031,152300,106417140,4280,4280,4280,4280,0
|
|
20241031,152200,106417140,4280,4280,4280,4280,0
|
|
20241031,152100,106417140,4280,4280,4280,4280,0
|
|
20241031,152000,106417140,4280,4280,4280,4280,0
|
|
20241031,151900,106417140,4280,4280,4280,4280,0
|
|
20241031,151800,106417140,4280,4280,4280,4280,0
|
|
20241031,151700,106417140,4280,4280,4280,4280,0
|
|
20241031,151600,106417140,4280,4280,4280,4280,0
|
|
20241031,151500,106417140,4280,4280,4280,4280,0
|
|
20241031,151400,106417140,4280,4280,4280,4280,0
|
|
20241031,151300,106417140,4280,4275,4280,4275,39
|
|
20241031,151200,106250250,4270,4270,4270,4270,4
|
|
20241031,151100,106233170,4270,4270,4270,4270,398
|
|
20241031,151000,104533710,4270,4270,4270,4270,0
|
|
20241031,150900,104533710,4270,4270,4270,4270,0
|
|
20241031,150800,104533710,4270,4270,4270,4270,0
|
|
20241031,150700,104533710,4270,4270,4270,4270,0
|
|
20241031,150600,104533710,4270,4270,4270,4270,1
|
|
20241031,150500,104529440,4270,4270,4270,4270,0
|
|
20241031,150400,104529440,4270,4270,4270,4270,0
|
|
20241031,150300,104529440,4270,4270,4270,4270,7
|
|
20241031,150200,104499550,4270,4270,4270,4270,0
|
|
20241031,150100,104499550,4270,4270,4270,4270,7
|
|
20241031,150000,104469660,4270,4270,4270,4270,1
|
|
20241031,145900,104465390,4240,4260,4260,4240,1601
|
|
20241031,145800,97664150,4265,4265,4265,4265,0
|
|
20241031,145700,97664150,4265,4265,4265,4265,0
|
|
20241031,145600,97664150,4265,4265,4265,4265,0
|
|
20241031,145500,97664150,4265,4265,4265,4265,2
|
|
20241031,145400,97655620,4245,4260,4260,4245,1000
|
|
20241031,145300,93404245,4265,4265,4265,4265,36
|
|
20241031,145200,93250705,4270,4270,4270,4270,0
|
|
20241031,145100,93250705,4270,4270,4270,4270,0
|
|
20241031,145000,93250705,4270,4270,4270,4270,0
|
|
20241031,144900,93250705,4270,4270,4270,4270,0
|
|
20241031,144800,93250705,4270,4260,4270,4260,917
|
|
20241031,144700,89339485,4255,4255,4255,4255,0
|
|
20241031,144600,89339485,4255,4255,4255,4255,0
|
|
20241031,144500,89339485,4255,4260,4260,4255,1100
|
|
20241031,144400,84655940,4265,4265,4265,4265,8
|
|
20241031,144300,84621820,4265,4265,4265,4265,595
|
|
20241031,144200,82084145,4260,4260,4260,4260,0
|
|
20241031,144100,82084145,4260,4260,4260,4260,0
|
|
20241031,144000,82084145,4260,4260,4260,4260,0
|
|
20241031,143900,82084145,4260,4260,4260,4260,0
|
|
20241031,143800,82084145,4260,4260,4260,4260,0
|
|
20241031,143700,82084145,4260,4260,4260,4260,0
|
|
20241031,143600,82084145,4260,4260,4260,4260,0
|
|
20241031,143500,82084145,4260,4260,4260,4260,391
|
|
20241031,143400,80418485,4270,4270,4270,4270,0
|
|
20241031,143300,80418485,4270,4270,4270,4270,0
|
|
20241031,143200,80418485,4270,4260,4270,4260,1576
|
|
20241031,143100,73704695,4255,4265,4265,4255,1911
|
|
20241031,143000,65569460,4270,4270,4270,4270,0
|
|
20241031,142900,65569460,4270,4270,4270,4270,0
|
|
20241031,142800,65569460,4270,4270,4270,4270,0
|
|
20241031,142700,65569460,4270,4270,4270,4270,0
|
|
20241031,142600,65569460,4270,4270,4270,4270,1
|
|
20241031,142500,65565190,4270,4270,4270,4270,0
|
|
20241031,142400,65565190,4270,4270,4270,4270,0
|
|
20241031,142300,65565190,4270,4270,4270,4270,0
|
|
20241031,142200,65565190,4270,4270,4270,4270,0
|
|
20241031,142100,65565190,4270,4270,4270,4270,0
|
|
20241031,142000,65565190,4270,4270,4270,4270,0
|
|
20241031,141900,65565190,4270,4270,4270,4270,0
|
|
20241031,141800,65565190,4270,4270,4270,4270,0
|
|
20241031,141700,65565190,4270,4270,4270,4270,0
|
|
20241031,141600,65565190,4270,4270,4270,4270,0
|
|
20241031,141500,65565190,4270,4270,4270,4270,0
|
|
20241031,141400,65565190,4270,4270,4270,4270,0
|
|
20241031,141300,65565190,4270,4270,4270,4270,5
|
|
20241031,141200,65543840,4260,4260,4260,4260,0
|
|
20241031,141100,65543840,4260,4265,4265,4260,1000
|
|
20241031,141000,61282650,4270,4270,4270,4270,0
|
|
20241031,140900,61282650,4270,4270,4270,4270,0
|
|
20241031,140800,61282650,4270,4270,4270,4270,0
|
|
20241031,140700,61282650,4270,4270,4270,4270,0
|
|
20241031,140600,61282650,4270,4270,4270,4270,0
|
|
20241031,140500,61282650,4270,4270,4270,4270,0
|
|
20241031,140400,61282650,4270,4270,4270,4270,0
|
|
20241031,140300,61282650,4270,4270,4270,4270,0
|
|
20241031,140200,61282650,4270,4270,4270,4270,0
|
|
20241031,140100,61282650,4270,4270,4270,4270,0
|
|
20241031,140000,61282650,4270,4270,4270,4270,0
|
|
20241031,135900,61282650,4270,4270,4270,4270,0
|
|
20241031,135800,61282650,4270,4270,4270,4270,0
|
|
20241031,135700,61282650,4270,4270,4270,4270,235
|
|
20241031,135600,60279200,4265,4265,4265,4265,0
|
|
20241031,135500,60279200,4265,4265,4265,4265,0
|
|
20241031,135400,60279200,4265,4265,4265,4265,0
|
|
20241031,135300,60279200,4265,4265,4265,4265,0
|
|
20241031,135200,60279200,4265,4265,4265,4265,0
|
|
20241031,135100,60279200,4265,4265,4265,4265,0
|
|
20241031,135000,60279200,4265,4265,4265,4265,0
|
|
20241031,134900,60279200,4265,4265,4265,4265,0
|
|
20241031,134800,60279200,4265,4265,4265,4265,0
|
|
20241031,134700,60279200,4265,4265,4265,4265,0
|
|
20241031,134600,60279200,4265,4265,4265,4265,0
|
|
20241031,134500,60279200,4265,4265,4265,4265,734
|
|
20241031,134400,57148690,4265,4265,4265,4265,0
|
|
20241031,134300,57148690,4265,4265,4265,4265,0
|
|
20241031,134200,57148690,4265,4270,4270,4265,137
|
|
20241031,134100,56563760,4270,4270,4270,4270,0
|
|
20241031,134000,56563760,4270,4270,4270,4270,0
|
|
20241031,133900,56563760,4270,4270,4270,4270,0
|
|
20241031,133800,56563760,4270,4270,4270,4270,0
|
|
20241031,133700,56563760,4270,4270,4270,4270,0
|
|
20241031,133600,56563760,4270,4270,4270,4270,0
|
|
20241031,133500,56563760,4270,4270,4270,4270,0
|
|
20241031,133400,56563760,4270,4270,4270,4270,0
|
|
20241031,133300,56563760,4270,4270,4270,4270,0
|
|
20241031,133200,56563760,4270,4270,4270,4270,0
|
|
20241031,133100,56563760,4270,4270,4270,4270,100
|
|
20241031,133000,56136760,4270,4270,4270,4270,0
|
|
20241031,132900,56136760,4270,4270,4270,4270,0
|
|
20241031,132800,56136760,4270,4270,4270,4270,0
|
|
20241031,132700,56136760,4270,4270,4270,4270,0
|
|
20241031,132600,56136760,4270,4270,4270,4270,0
|
|
20241031,132500,56136760,4270,4270,4270,4270,0
|
|
20241031,132400,56136760,4270,4270,4270,4270,0
|
|
20241031,132300,56136760,4270,4270,4270,4270,0
|
|
20241031,132200,56136760,4270,4270,4270,4270,0
|
|
20241031,132100,56136760,4270,4270,4270,4270,0
|
|
20241031,132000,56136760,4270,4270,4270,4270,0
|
|
20241031,131900,56136760,4270,4270,4270,4270,0
|
|
20241031,131800,56136760,4270,4270,4270,4270,0
|
|
20241031,131700,56136760,4270,4270,4270,4270,0
|
|
20241031,131600,56136760,4270,4270,4270,4270,0
|
|
20241031,131500,56136760,4270,4270,4270,4270,0
|
|
20241031,131400,56136760,4270,4270,4270,4270,0
|
|
20241031,131300,56136760,4270,4270,4270,4270,0
|
|
20241031,131200,56136760,4270,4270,4270,4270,0
|
|
20241031,131100,56136760,4270,4270,4270,4270,200
|
|
20241031,131000,55282760,4270,4270,4270,4270,0
|
|
20241031,130900,55282760,4270,4270,4270,4270,0
|
|
20241031,130800,55282760,4270,4270,4270,4270,0
|
|
20241031,130700,55282760,4270,4270,4270,4270,0
|
|
20241031,130600,55282760,4270,4270,4270,4270,0
|
|
20241031,130500,55282760,4270,4270,4270,4270,0
|
|
20241031,130400,55282760,4270,4270,4270,4270,772
|
|
20241031,130300,51986320,4265,4275,4275,4265,1490
|
|
20241031,130200,45623410,4285,4285,4285,4285,10
|
|
20241031,130100,45580560,4285,4285,4285,4285,0
|
|
20241031,130000,45580560,4285,4285,4285,4285,0
|
|
20241031,125900,45580560,4285,4285,4285,4285,0
|
|
20241031,125800,45580560,4285,4285,4285,4285,0
|
|
20241031,125700,45580560,4285,4285,4285,4285,0
|
|
20241031,125600,45580560,4285,4285,4285,4285,0
|
|
20241031,125500,45580560,4285,4285,4285,4285,0
|
|
20241031,125400,45580560,4285,4285,4285,4285,0
|
|
20241031,125300,45580560,4285,4285,4285,4285,0
|
|
20241031,125200,45580560,4285,4285,4285,4285,1
|
|
20241031,125100,45576275,4275,4275,4275,4275,0
|
|
20241031,125000,45576275,4275,4275,4275,4275,0
|
|
20241031,124900,45576275,4275,4275,4275,4275,0
|
|
20241031,124800,45576275,4275,4275,4275,4275,0
|
|
20241031,124700,45576275,4275,4275,4275,4275,0
|
|
20241031,124600,45576275,4275,4275,4275,4275,0
|
|
20241031,124500,45576275,4275,4275,4275,4275,0
|
|
20241031,124400,45576275,4275,4275,4275,4275,0
|
|
20241031,124300,45576275,4275,4275,4275,4275,0
|
|
20241031,124200,45576275,4275,4275,4275,4275,1
|
|
20241031,124100,45572000,4275,4275,4275,4275,0
|
|
20241031,124000,45572000,4275,4275,4275,4275,0
|
|
20241031,123900,45572000,4275,4275,4275,4275,0
|
|
20241031,123800,45572000,4275,4275,4275,4275,0
|
|
20241031,123700,45572000,4275,4275,4275,4275,0
|
|
20241031,123600,45572000,4275,4275,4275,4275,0
|
|
20241031,123500,45572000,4275,4275,4275,4275,0
|
|
20241031,123400,45572000,4275,4275,4275,4275,0
|
|
20241031,123300,45572000,4275,4275,4275,4275,0
|
|
20241031,123200,45572000,4275,4275,4275,4275,0
|
|
20241031,123100,45572000,4275,4275,4275,4275,0
|
|
20241031,123000,45572000,4275,4275,4275,4275,0
|
|
20241031,122900,45572000,4275,4275,4275,4275,0
|
|
20241031,122800,45572000,4275,4275,4275,4275,0
|
|
20241031,122700,45572000,4275,4275,4275,4275,0
|
|
20241031,122600,45572000,4275,4275,4275,4275,15
|
|
20241031,122500,45507875,4285,4275,4285,4275,1033
|
|
20241031,122400,41091790,4295,4295,4295,4295,1
|
|
20241031,122300,41087495,4280,4280,4280,4280,0
|
|
20241031,122200,41087495,4280,4280,4280,4280,0
|
|
20241031,122100,41087495,4280,4280,4280,4280,12
|
|
20241031,122000,41036135,4295,4280,4295,4280,313
|
|
20241031,121900,39696480,4280,4280,4280,4280,0
|
|
20241031,121800,39696480,4280,4280,4280,4280,0
|
|
20241031,121700,39696480,4280,4280,4280,4280,0
|
|
20241031,121600,39696480,4280,4280,4280,4280,0
|
|
20241031,121500,39696480,4280,4280,4280,4280,0
|
|
20241031,121400,39696480,4280,4280,4280,4280,0
|
|
20241031,121300,39696480,4280,4280,4280,4280,0
|
|
20241031,121200,39696480,4280,4280,4280,4280,1
|
|
20241031,121100,39692200,4275,4275,4275,4275,0
|
|
20241031,121000,39692200,4275,4285,4285,4275,85
|
|
20241031,120900,39328810,4295,4295,4295,4295,1
|
|
20241031,120800,39324515,4290,4290,4290,4290,1
|
|
20241031,120700,39320225,4295,4280,4295,4280,480
|
|
20241031,120600,37265810,4280,4280,4280,4280,0
|
|
20241031,120500,37265810,4280,4280,4280,4280,0
|
|
20241031,120400,37265810,4280,4280,4280,4280,0
|
|
20241031,120300,37265810,4280,4280,4280,4280,19
|
|
20241031,120200,37184490,4280,4280,4280,4280,0
|
|
20241031,120100,37184490,4280,4280,4280,4280,0
|
|
20241031,120000,37184490,4280,4280,4280,4280,0
|
|
20241031,115900,37184490,4280,4280,4280,4280,0
|
|
20241031,115800,37184490,4280,4280,4280,4280,0
|
|
20241031,115700,37184490,4280,4280,4280,4280,0
|
|
20241031,115600,37184490,4280,4280,4280,4280,0
|
|
20241031,115500,37184490,4280,4280,4280,4280,0
|
|
20241031,115400,37184490,4280,4280,4280,4280,0
|
|
20241031,115300,37184490,4280,4280,4280,4280,0
|
|
20241031,115200,37184490,4280,4280,4280,4280,0
|
|
20241031,115100,37184490,4280,4280,4280,4280,0
|
|
20241031,115000,37184490,4280,4280,4280,4280,0
|
|
20241031,114900,37184490,4280,4280,4280,4280,5
|
|
20241031,114800,37163090,4280,4280,4280,4280,0
|
|
20241031,114700,37163090,4280,4280,4280,4280,0
|
|
20241031,114600,37163090,4280,4280,4280,4280,0
|
|
20241031,114500,37163090,4280,4280,4280,4280,0
|
|
20241031,114400,37163090,4280,4280,4280,4280,0
|
|
20241031,114300,37163090,4280,4280,4280,4280,0
|
|
20241031,114200,37163090,4280,4280,4280,4280,2
|
|
20241031,114100,37154530,4280,4280,4280,4280,0
|
|
20241031,114000,37154530,4280,4280,4280,4280,0
|
|
20241031,113900,37154530,4280,4280,4280,4280,0
|
|
20241031,113800,37154530,4280,4280,4280,4280,0
|
|
20241031,113700,37154530,4280,4280,4280,4280,0
|
|
20241031,113600,37154530,4280,4290,4290,4280,201
|
|
20241031,113500,36294240,4290,4290,4290,4290,0
|
|
20241031,113400,36294240,4290,4290,4290,4290,0
|
|
20241031,113300,36294240,4290,4290,4290,4290,20
|
|
20241031,113200,36208440,4290,4290,4290,4290,0
|
|
20241031,113100,36208440,4290,4290,4290,4290,0
|
|
20241031,113000,36208440,4290,4290,4290,4290,0
|
|
20241031,112900,36208440,4290,4290,4290,4290,0
|
|
20241031,112800,36208440,4290,4290,4290,4290,0
|
|
20241031,112700,36208440,4290,4290,4290,4290,0
|
|
20241031,112600,36208440,4290,4290,4290,4290,0
|
|
20241031,112500,36208440,4290,4290,4290,4290,0
|
|
20241031,112400,36208440,4290,4290,4290,4290,50
|
|
20241031,112300,35993940,4290,4290,4290,4290,0
|
|
20241031,112200,35993940,4290,4290,4290,4290,0
|
|
20241031,112100,35993940,4290,4290,4290,4290,249
|
|
20241031,112000,34925730,4275,4275,4275,4275,300
|
|
20241031,111900,33643230,4290,4290,4290,4290,0
|
|
20241031,111800,33643230,4290,4290,4290,4290,0
|
|
20241031,111700,33643230,4290,4290,4290,4290,0
|
|
20241031,111600,33643230,4290,4290,4290,4290,5
|
|
20241031,111500,33621780,4290,4290,4290,4290,0
|
|
20241031,111400,33621780,4290,4290,4290,4290,0
|
|
20241031,111300,33621780,4290,4290,4290,4290,0
|
|
20241031,111200,33621780,4290,4290,4290,4290,1
|
|
20241031,111100,33617490,4280,4280,4280,4280,200
|
|
20241031,111000,32761490,4290,4290,4290,4290,0
|
|
20241031,110900,32761490,4290,4280,4290,4280,170
|
|
20241031,110800,32033740,4270,4270,4270,4270,0
|
|
20241031,110700,32033740,4270,4270,4270,4270,0
|
|
20241031,110600,32033740,4270,4270,4270,4270,0
|
|
20241031,110500,32033740,4270,4270,4270,4270,0
|
|
20241031,110400,32033740,4270,4270,4270,4270,0
|
|
20241031,110300,32033740,4270,4270,4270,4270,0
|
|
20241031,110200,32033740,4270,4270,4270,4270,0
|
|
20241031,110100,32033740,4270,4270,4270,4270,0
|
|
20241031,110000,32033740,4270,4270,4270,4270,0
|
|
20241031,105900,32033740,4270,4270,4270,4270,0
|
|
20241031,105800,32033740,4270,4270,4270,4270,0
|
|
20241031,105700,32033740,4270,4270,4270,4270,0
|
|
20241031,105600,32033740,4270,4270,4270,4270,0
|
|
20241031,105500,32033740,4270,4270,4270,4270,0
|
|
20241031,105400,32033740,4270,4270,4270,4270,1
|
|
20241031,105300,32029470,4285,4285,4285,4285,0
|
|
20241031,105200,32029470,4285,4285,4285,4285,0
|
|
20241031,105100,32029470,4285,4285,4285,4285,0
|
|
20241031,105000,32029470,4285,4285,4285,4285,0
|
|
20241031,104900,32029470,4285,4285,4285,4285,0
|
|
20241031,104800,32029470,4285,4285,4285,4285,0
|
|
20241031,104700,32029470,4285,4285,4285,4285,0
|
|
20241031,104600,32029470,4285,4285,4285,4285,0
|
|
20241031,104500,32029470,4285,4285,4285,4285,0
|
|
20241031,104400,32029470,4285,4285,4285,4285,0
|
|
20241031,104300,32029470,4285,4285,4285,4285,0
|
|
20241031,104200,32029470,4285,4285,4285,4285,0
|
|
20241031,104100,32029470,4285,4285,4285,4285,0
|
|
20241031,104000,32029470,4285,4285,4285,4285,1
|
|
20241031,103900,32025185,4270,4285,4285,4270,5
|
|
20241031,103800,32003820,4275,4270,4275,4270,110
|
|
20241031,103700,31534070,4270,4270,4270,4270,0
|
|
20241031,103600,31534070,4270,4270,4270,4270,0
|
|
20241031,103500,31534070,4270,4270,4270,4270,100
|
|
20241031,103400,31107070,4270,4270,4270,4270,0
|
|
20241031,103300,31107070,4270,4270,4270,4270,0
|
|
20241031,103200,31107070,4270,4270,4270,4270,0
|
|
20241031,103100,31107070,4270,4270,4270,4270,0
|
|
20241031,103000,31107070,4270,4270,4270,4270,0
|
|
20241031,102900,31107070,4270,4270,4270,4270,3
|
|
20241031,102800,31094260,4270,4270,4270,4270,0
|
|
20241031,102700,31094260,4270,4270,4270,4270,0
|
|
20241031,102600,31094260,4270,4270,4270,4270,300
|
|
20241031,102500,29813260,4270,4270,4270,4270,0
|
|
20241031,102400,29813260,4270,4270,4270,4270,0
|
|
20241031,102300,29813260,4270,4270,4270,4270,3
|
|
20241031,102200,29800450,4255,4255,4255,4255,0
|
|
20241031,102100,29800450,4255,4255,4255,4255,0
|
|
20241031,102000,29800450,4255,4255,4255,4255,0
|
|
20241031,101900,29800450,4255,4255,4290,4255,72
|
|
20241031,101800,29492895,4250,4250,4250,4250,0
|
|
20241031,101700,29492895,4250,4250,4250,4250,0
|
|
20241031,101600,29492895,4250,4250,4250,4250,285
|
|
20241031,101500,28281645,4250,4250,4250,4250,0
|
|
20241031,101400,28281645,4250,4250,4250,4250,0
|
|
20241031,101300,28281645,4250,4250,4250,4250,6
|
|
20241031,101200,28256145,4250,4250,4250,4250,0
|
|
20241031,101100,28256145,4250,4255,4255,4250,62
|
|
20241031,101000,27992500,4255,4255,4255,4255,0
|
|
20241031,100900,27992500,4255,4255,4255,4255,0
|
|
20241031,100800,27992500,4255,4255,4255,4255,0
|
|
20241031,100700,27992500,4255,4255,4255,4255,0
|
|
20241031,100600,27992500,4255,4255,4255,4255,0
|
|
20241031,100500,27992500,4255,4255,4255,4255,0
|
|
20241031,100400,27992500,4255,4255,4255,4255,0
|
|
20241031,100300,27992500,4255,4255,4255,4255,0
|
|
20241031,100200,27992500,4255,4255,4255,4255,0
|
|
20241031,100100,27992500,4255,4255,4255,4255,0
|
|
20241031,100000,27992500,4255,4255,4255,4255,0
|
|
20241031,095900,27992500,4255,4255,4255,4255,235
|
|
20241031,095800,26992575,4265,4265,4265,4265,0
|
|
20241031,095700,26992575,4265,4265,4265,4265,0
|
|
20241031,095600,26992575,4265,4265,4265,4265,1
|
|
20241031,095500,26988310,4250,4250,4250,4250,0
|
|
20241031,095400,26988310,4250,4250,4250,4250,0
|
|
20241031,095300,26988310,4250,4250,4250,4250,400
|
|
20241031,095200,25288310,4250,4250,4250,4250,0
|
|
20241031,095100,25288310,4250,4250,4250,4250,0
|
|
20241031,095000,25288310,4250,4250,4250,4250,500
|
|
20241031,094900,23163310,4250,4250,4250,4250,0
|
|
20241031,094800,23163310,4250,4250,4250,4250,5
|
|
20241031,094700,23142060,4250,4250,4250,4250,176
|
|
20241031,094600,22394060,4250,4240,4250,4240,498
|
|
20241031,094500,20277570,4250,4250,4250,4250,10
|
|
20241031,094400,20235070,4240,4240,4240,4240,1
|
|
20241031,094300,20230830,4250,4250,4250,4250,0
|
|
20241031,094200,20230830,4250,4250,4250,4250,0
|
|
20241031,094100,20230830,4250,4250,4250,4250,17
|
|
20241031,094000,20158580,4245,4245,4245,4245,0
|
|
20241031,093900,20158580,4245,4245,4245,4245,0
|
|
20241031,093800,20158580,4245,4245,4245,4245,1
|
|
20241031,093700,20154335,4245,4245,4245,4245,2
|
|
20241031,093600,20145845,4240,4240,4240,4240,0
|
|
20241031,093500,20145845,4240,4240,4240,4240,269
|
|
20241031,093400,19005285,4240,4240,4240,4240,0
|
|
20241031,093300,19005285,4240,4240,4240,4240,0
|
|
20241031,093200,19005285,4240,4240,4240,4240,0
|
|
20241031,093100,19005285,4240,4240,4240,4240,0
|
|
20241031,093000,19005285,4240,4240,4240,4240,47
|
|
20241031,092900,18806005,4235,4235,4235,4235,0
|
|
20241031,092800,18806005,4235,4235,4235,4235,0
|
|
20241031,092700,18806005,4235,4235,4235,4235,0
|
|
20241031,092600,18806005,4235,4235,4235,4235,0
|
|
20241031,092500,18806005,4235,4235,4235,4235,0
|
|
20241031,092400,18806005,4235,4235,4235,4235,0
|
|
20241031,092300,18806005,4235,4235,4235,4235,88
|
|
20241031,092200,18433325,4245,4245,4245,4245,77
|
|
20241031,092100,18106460,4235,4240,4240,4235,375
|
|
20241031,092000,16517700,4240,4250,4250,4240,8
|
|
20241031,091900,16483730,4245,4245,4245,4245,0
|
|
20241031,091800,16483730,4245,4245,4245,4245,0
|
|
20241031,091700,16483730,4245,4240,4245,4240,202
|
|
20241031,091600,15626245,4245,4245,4245,4245,0
|
|
20241031,091500,15626245,4245,4245,4245,4245,0
|
|
20241031,091400,15626245,4245,4240,4245,4235,1007
|
|
20241031,091300,11357875,4245,4245,4245,4245,0
|
|
20241031,091200,11357875,4245,4245,4245,4245,8
|
|
20241031,091100,11323915,4245,4245,4245,4245,0
|
|
20241031,091000,11323915,4245,4240,4245,4240,585
|
|
20241031,090900,8842735,4240,4240,4240,4240,211
|
|
20241031,090800,7948095,4240,4240,4240,4240,35
|
|
20241031,090700,7799695,4240,4255,4255,4240,388
|
|
20241031,090600,6151235,4260,4265,4265,4260,1076
|
|
20241031,090500,1562545,4265,4275,4275,4265,168
|
|
20241031,090400,845360,4275,4275,4275,4275,0
|
|
20241031,090300,845360,4275,4275,4275,4275,0
|
|
20241031,090200,845360,4275,4280,4305,4275,57
|
|
20241031,090100,600580,4285,4295,4295,4285,96
|
|
20241031,090000,189160,4300,4300,4300,4300,40
|