655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,195200,77096730,11220,11220,11220,11220,16
|
|
20241031,195100,77096730,11220,11220,11220,11220,0
|
|
20241031,195000,77096730,11220,11220,11220,11220,0
|
|
20241031,194900,77096730,11220,11220,11220,11220,0
|
|
20241031,194800,77096730,11220,11220,11220,11220,0
|
|
20241031,194700,77096730,11220,11220,11220,11220,0
|
|
20241031,194600,77096730,11220,11220,11220,11220,0
|
|
20241031,194500,77096730,11220,11220,11220,11220,0
|
|
20241031,194400,77096730,11220,11220,11220,11220,0
|
|
20241031,194300,77096730,11220,11220,11220,11220,0
|
|
20241031,194200,77096730,11220,11220,11220,11220,0
|
|
20241031,194100,77096730,11220,11220,11220,11220,0
|
|
20241031,194000,77096730,11220,11220,11220,11220,0
|
|
20241031,193900,77096730,11220,11220,11220,11220,0
|
|
20241031,193800,77096730,11220,11220,11220,11220,0
|
|
20241031,193700,77096730,11220,11220,11220,11220,0
|
|
20241031,193600,77096730,11220,11220,11220,11220,0
|
|
20241031,193500,77096730,11220,11220,11220,11220,0
|
|
20241031,193400,77096730,11220,11220,11220,11220,0
|
|
20241031,193300,77096730,11220,11220,11220,11220,0
|
|
20241031,193200,77096730,11220,11220,11220,11220,0
|
|
20241031,193100,77096730,11220,11220,11220,11220,0
|
|
20241031,193000,77096730,11220,11220,11220,11220,0
|
|
20241031,192900,77096730,11220,11220,11220,11220,0
|
|
20241031,192800,77096730,11220,11220,11220,11220,0
|
|
20241031,192700,77096730,11220,11220,11220,11220,0
|
|
20241031,192600,77096730,11220,11220,11220,11220,0
|
|
20241031,192500,77096730,11220,11220,11220,11220,0
|
|
20241031,192400,77096730,11220,11220,11220,11220,0
|
|
20241031,192300,77096730,11220,11220,11220,11220,0
|
|
20241031,192200,77096730,11220,11220,11220,11220,16
|
|
20241031,192100,77096730,11220,11220,11220,11220,0
|
|
20241031,192000,77096730,11220,11220,11220,11220,0
|
|
20241031,191900,77096730,11220,11220,11220,11220,0
|
|
20241031,191800,77096730,11220,11220,11220,11220,0
|
|
20241031,191700,77096730,11220,11220,11220,11220,0
|
|
20241031,191600,77096730,11220,11220,11220,11220,0
|
|
20241031,191500,77096730,11220,11220,11220,11220,0
|
|
20241031,191400,77096730,11220,11220,11220,11220,0
|
|
20241031,191300,77096730,11220,11220,11220,11220,0
|
|
20241031,191200,77096730,11220,11220,11220,11220,0
|
|
20241031,191100,77096730,11220,11220,11220,11220,0
|
|
20241031,191000,77096730,11220,11220,11220,11220,0
|
|
20241031,190900,77096730,11220,11220,11220,11220,0
|
|
20241031,190800,77096730,11220,11220,11220,11220,0
|
|
20241031,190700,77096730,11220,11220,11220,11220,0
|
|
20241031,190600,77096730,11220,11220,11220,11220,0
|
|
20241031,190500,77096730,11220,11220,11220,11220,0
|
|
20241031,190400,77096730,11220,11220,11220,11220,0
|
|
20241031,190300,77096730,11220,11220,11220,11220,0
|
|
20241031,190200,77096730,11220,11220,11220,11220,0
|
|
20241031,190100,77096730,11220,11220,11220,11220,0
|
|
20241031,190000,77096730,11220,11220,11220,11220,0
|
|
20241031,185900,77096730,11220,11220,11220,11220,0
|
|
20241031,185800,77096730,11220,11220,11220,11220,0
|
|
20241031,185700,77096730,11220,11220,11220,11220,0
|
|
20241031,185600,77096730,11220,11220,11220,11220,0
|
|
20241031,185500,77096730,11220,11220,11220,11220,0
|
|
20241031,185400,77096730,11220,11220,11220,11220,0
|
|
20241031,185300,77096730,11220,11220,11220,11220,0
|
|
20241031,185200,77096730,11220,11220,11220,11220,16
|
|
20241031,185100,77096730,11220,11220,11220,11220,0
|
|
20241031,185000,77096730,11220,11220,11220,11220,0
|
|
20241031,184900,77096730,11220,11220,11220,11220,0
|
|
20241031,184800,77096730,11220,11220,11220,11220,0
|
|
20241031,184700,77096730,11220,11220,11220,11220,0
|
|
20241031,184600,77096730,11220,11220,11220,11220,0
|
|
20241031,184500,77096730,11220,11220,11220,11220,0
|
|
20241031,184400,77096730,11220,11220,11220,11220,0
|
|
20241031,184300,77096730,11220,11220,11220,11220,0
|
|
20241031,184200,77096730,11220,11220,11220,11220,0
|
|
20241031,184100,77096730,11220,11220,11220,11220,0
|
|
20241031,184000,77096730,11220,11220,11220,11220,0
|
|
20241031,183900,77096730,11220,11220,11220,11220,0
|
|
20241031,183800,77096730,11220,11220,11220,11220,0
|
|
20241031,183700,77096730,11220,11220,11220,11220,0
|
|
20241031,183600,77096730,11220,11220,11220,11220,0
|
|
20241031,183500,77096730,11220,11220,11220,11220,0
|
|
20241031,183400,77096730,11220,11220,11220,11220,0
|
|
20241031,183300,77096730,11220,11220,11220,11220,0
|
|
20241031,183200,77096730,11220,11220,11220,11220,0
|
|
20241031,183100,77096730,11220,11220,11220,11220,0
|
|
20241031,183000,77096730,11220,11220,11220,11220,0
|
|
20241031,182900,77096730,11220,11220,11220,11220,0
|
|
20241031,182800,77096730,11220,11220,11220,11220,0
|
|
20241031,182700,77096730,11220,11220,11220,11220,0
|
|
20241031,182600,77096730,11220,11220,11220,11220,0
|
|
20241031,182500,77096730,11220,11220,11220,11220,0
|
|
20241031,182400,77096730,11220,11220,11220,11220,0
|
|
20241031,182300,77096730,11220,11220,11220,11220,0
|
|
20241031,182200,77096730,11220,11220,11220,11220,16
|
|
20241031,182100,77096730,11220,11220,11220,11220,0
|
|
20241031,182000,77096730,11220,11220,11220,11220,0
|
|
20241031,181900,77096730,11220,11220,11220,11220,0
|
|
20241031,181800,77096730,11220,11220,11220,11220,0
|
|
20241031,181700,77096730,11220,11220,11220,11220,0
|
|
20241031,181600,77096730,11220,11220,11220,11220,0
|
|
20241031,181500,77096730,11220,11220,11220,11220,0
|
|
20241031,181400,77096730,11220,11220,11220,11220,0
|
|
20241031,181300,77096730,11220,11220,11220,11220,0
|
|
20241031,181200,77096730,11220,11220,11220,11220,0
|
|
20241031,181100,77096730,11220,11220,11220,11220,0
|
|
20241031,181000,77096730,11220,11220,11220,11220,0
|
|
20241031,180900,77096730,11220,11220,11220,11220,0
|
|
20241031,180800,77096730,11220,11220,11220,11220,0
|
|
20241031,180700,77096730,11220,11220,11220,11220,0
|
|
20241031,180600,77096730,11220,11220,11220,11220,0
|
|
20241031,180500,77096730,11220,11220,11220,11220,0
|
|
20241031,180400,77096730,11220,11220,11220,11220,0
|
|
20241031,180300,77096730,11220,11220,11220,11220,0
|
|
20241031,180200,77096730,11220,11220,11220,11220,0
|
|
20241031,180100,77096730,11220,11220,11220,11220,0
|
|
20241031,180000,77096730,11220,11220,11220,11220,0
|
|
20241031,175900,77096730,11220,11220,11220,11220,0
|
|
20241031,175800,77096730,11220,11220,11220,11220,0
|
|
20241031,175700,77096730,11220,11220,11220,11220,0
|
|
20241031,175600,77096730,11220,11220,11220,11220,0
|
|
20241031,175500,77096730,11220,11220,11220,11220,0
|
|
20241031,175400,77096730,11220,11220,11220,11220,0
|
|
20241031,175300,77096730,11220,11220,11220,11220,0
|
|
20241031,175200,77096730,11220,11220,11220,11220,16
|
|
20241031,175100,77096730,11220,11220,11220,11220,0
|
|
20241031,175000,77096730,11220,11220,11220,11220,0
|
|
20241031,174900,77096730,11220,11220,11220,11220,0
|
|
20241031,174800,77096730,11220,11220,11220,11220,0
|
|
20241031,174700,77096730,11220,11220,11220,11220,0
|
|
20241031,174600,77096730,11220,11220,11220,11220,0
|
|
20241031,174500,77096730,11220,11220,11220,11220,0
|
|
20241031,174400,77096730,11220,11220,11220,11220,0
|
|
20241031,174300,77096730,11220,11220,11220,11220,0
|
|
20241031,174200,77096730,11220,11220,11220,11220,0
|
|
20241031,174100,77096730,11220,11220,11220,11220,0
|
|
20241031,174000,77096730,11220,11220,11220,11220,0
|
|
20241031,173900,77096730,11220,11220,11220,11220,0
|
|
20241031,173800,77096730,11220,11220,11220,11220,0
|
|
20241031,173700,77096730,11220,11220,11220,11220,0
|
|
20241031,173600,77096730,11220,11220,11220,11220,0
|
|
20241031,173500,77096730,11220,11220,11220,11220,0
|
|
20241031,173400,77096730,11220,11220,11220,11220,0
|
|
20241031,173300,77096730,11220,11220,11220,11220,0
|
|
20241031,173200,77096730,11220,11220,11220,11220,0
|
|
20241031,173100,77096730,11220,11220,11220,11220,0
|
|
20241031,173000,77096730,11220,11220,11220,11220,0
|
|
20241031,172900,77096730,11220,11220,11220,11220,0
|
|
20241031,172800,77096730,11220,11220,11220,11220,0
|
|
20241031,172700,77096730,11220,11220,11220,11220,0
|
|
20241031,172600,77096730,11220,11220,11220,11220,0
|
|
20241031,172500,77096730,11220,11220,11220,11220,0
|
|
20241031,172400,77096730,11220,11220,11220,11220,0
|
|
20241031,172300,77096730,11220,11220,11220,11220,0
|
|
20241031,172200,77096730,11220,11220,11220,11220,16
|
|
20241031,172100,77096730,11220,11220,11220,11220,0
|
|
20241031,172000,77096730,11220,11220,11220,11220,0
|
|
20241031,171900,77096730,11220,11220,11220,11220,0
|
|
20241031,171800,77096730,11220,11220,11220,11220,0
|
|
20241031,171700,77096730,11220,11220,11220,11220,0
|
|
20241031,171600,77096730,11220,11220,11220,11220,0
|
|
20241031,171500,77096730,11220,11220,11220,11220,0
|
|
20241031,171400,77096730,11220,11220,11220,11220,0
|
|
20241031,171300,77096730,11220,11220,11220,11220,0
|
|
20241031,171200,77096730,11220,11220,11220,11220,0
|
|
20241031,171100,77096730,11220,11220,11220,11220,0
|
|
20241031,171000,77096730,11220,11220,11220,11220,0
|
|
20241031,170900,77096730,11220,11220,11220,11220,0
|
|
20241031,170800,77096730,11220,11220,11220,11220,0
|
|
20241031,170700,77096730,11220,11220,11220,11220,0
|
|
20241031,170600,77096730,11220,11220,11220,11220,0
|
|
20241031,170500,77096730,11220,11220,11220,11220,0
|
|
20241031,170400,77096730,11220,11220,11220,11220,0
|
|
20241031,170300,77096730,11220,11220,11220,11220,0
|
|
20241031,170200,77096730,11220,11220,11220,11220,0
|
|
20241031,170100,77096730,11220,11220,11220,11220,0
|
|
20241031,170000,77096730,11220,11220,11220,11220,0
|
|
20241031,165900,77096730,11220,11220,11220,11220,0
|
|
20241031,165800,77096730,11220,11220,11220,11220,0
|
|
20241031,165700,77096730,11220,11220,11220,11220,0
|
|
20241031,165600,77096730,11220,11220,11220,11220,0
|
|
20241031,165500,77096730,11220,11220,11220,11220,0
|
|
20241031,165400,77096730,11220,11220,11220,11220,0
|
|
20241031,165300,77096730,11220,11220,11220,11220,0
|
|
20241031,165200,77096730,11220,11220,11220,11220,16
|
|
20241031,165100,77096730,11220,11220,11220,11220,0
|
|
20241031,165000,77096730,11220,11220,11220,11220,0
|
|
20241031,164900,77096730,11220,11220,11220,11220,0
|
|
20241031,164800,77096730,11220,11220,11220,11220,0
|
|
20241031,164700,77096730,11220,11220,11220,11220,0
|
|
20241031,164600,77096730,11220,11220,11220,11220,0
|
|
20241031,164500,77096730,11220,11220,11220,11220,0
|
|
20241031,164400,77096730,11220,11220,11220,11220,0
|
|
20241031,164300,77096730,11220,11220,11220,11220,0
|
|
20241031,164200,77096730,11220,11220,11220,11220,0
|
|
20241031,164100,77096730,11220,11220,11220,11220,0
|
|
20241031,164000,77096730,11220,11220,11220,11220,0
|
|
20241031,163900,77096730,11220,11220,11220,11220,0
|
|
20241031,163800,77096730,11220,11220,11220,11220,0
|
|
20241031,163700,77096730,11220,11220,11220,11220,0
|
|
20241031,163600,77096730,11220,11220,11220,11220,0
|
|
20241031,163500,77096730,11220,11220,11220,11220,0
|
|
20241031,163400,77096730,11220,11220,11220,11220,0
|
|
20241031,163300,77096730,11220,11220,11220,11220,0
|
|
20241031,163200,77096730,11220,11220,11220,11220,0
|
|
20241031,163100,77096730,11220,11220,11220,11220,0
|
|
20241031,163000,77096730,11220,11220,11220,11220,0
|
|
20241031,162900,77096730,11220,11220,11220,11220,0
|
|
20241031,162800,77096730,11220,11220,11220,11220,0
|
|
20241031,162700,77096730,11220,11220,11220,11220,0
|
|
20241031,162600,77096730,11220,11220,11220,11220,0
|
|
20241031,162500,77096730,11220,11220,11220,11220,0
|
|
20241031,162400,77096730,11220,11220,11220,11220,0
|
|
20241031,162300,77096730,11220,11220,11220,11220,0
|
|
20241031,162200,77096730,11220,11220,11220,11220,16
|
|
20241031,162100,77096730,11220,11220,11220,11220,0
|
|
20241031,162000,77096730,11220,11220,11220,11220,0
|
|
20241031,161900,77096730,11220,11220,11220,11220,0
|
|
20241031,161800,77096730,11220,11220,11220,11220,0
|
|
20241031,161700,77096730,11220,11220,11220,11220,0
|
|
20241031,161600,77096730,11220,11220,11220,11220,0
|
|
20241031,161500,77096730,11220,11220,11220,11220,0
|
|
20241031,161400,77096730,11220,11220,11220,11220,0
|
|
20241031,161300,77096730,11220,11220,11220,11220,0
|
|
20241031,161200,77096730,11220,11220,11220,11220,0
|
|
20241031,161100,77096730,11220,11220,11220,11220,0
|
|
20241031,161000,77096730,11220,11220,11220,11220,0
|
|
20241031,160900,77096730,11220,11220,11220,11220,0
|
|
20241031,160800,77096730,11220,11220,11220,11220,0
|
|
20241031,160700,77096730,11220,11220,11220,11220,0
|
|
20241031,160600,77096730,11220,11220,11220,11220,0
|
|
20241031,160500,77096730,11220,11220,11220,11220,0
|
|
20241031,160400,77096730,11220,11220,11220,11220,0
|
|
20241031,160300,77096730,11220,11220,11220,11220,0
|
|
20241031,160200,77096730,11220,11220,11220,11220,0
|
|
20241031,160100,77096730,11220,11220,11220,11220,0
|
|
20241031,160000,77096730,11220,11220,11220,11220,0
|
|
20241031,155900,77096730,11220,11220,11220,11220,0
|
|
20241031,155800,77096730,11220,11220,11220,11220,0
|
|
20241031,155700,77096730,11220,11220,11220,11220,0
|
|
20241031,155600,77096730,11220,11220,11220,11220,0
|
|
20241031,155500,77096730,11220,11220,11220,11220,0
|
|
20241031,155400,77096730,11220,11220,11220,11220,0
|
|
20241031,155300,77096730,11220,11220,11220,11220,0
|
|
20241031,155200,77096730,11220,11220,11220,11220,16
|
|
20241031,155100,77096730,11220,11220,11220,11220,0
|
|
20241031,155000,77096730,11220,11220,11220,11220,0
|
|
20241031,154900,77096730,11220,11220,11220,11220,0
|
|
20241031,154800,77096730,11220,11220,11220,11220,0
|
|
20241031,154700,77096730,11220,11220,11220,11220,0
|
|
20241031,154600,77096730,11220,11220,11220,11220,0
|
|
20241031,154500,77096730,11220,11220,11220,11220,0
|
|
20241031,154400,77096730,11220,11220,11220,11220,0
|
|
20241031,154300,77096730,11220,11220,11220,11220,0
|
|
20241031,154200,77096730,11220,11220,11220,11220,0
|
|
20241031,154100,77096730,11220,11220,11220,11220,0
|
|
20241031,154000,77096730,11220,11220,11220,11220,0
|
|
20241031,153900,77096730,11220,11220,11220,11220,0
|
|
20241031,153800,77096730,11220,11220,11220,11220,0
|
|
20241031,153700,77096730,11220,11220,11220,11220,0
|
|
20241031,153600,77096730,11220,11220,11220,11220,0
|
|
20241031,153500,77096730,11220,11220,11220,11220,0
|
|
20241031,153400,77096730,11220,11220,11220,11220,0
|
|
20241031,153300,77096730,11220,11220,11220,11220,0
|
|
20241031,153200,77096730,11220,11220,11220,11220,0
|
|
20241031,153100,77096730,11220,11220,11220,11220,0
|
|
20241031,153000,77096730,11220,11220,11220,11220,16
|
|
20241031,152900,76917210,11240,11240,11240,11240,0
|
|
20241031,152800,76917210,11240,11240,11240,11240,0
|
|
20241031,152700,76917210,11240,11240,11240,11240,0
|
|
20241031,152600,76917210,11240,11240,11240,11240,0
|
|
20241031,152500,76917210,11240,11240,11240,11240,0
|
|
20241031,152400,76917210,11240,11240,11240,11240,0
|
|
20241031,152300,76917210,11240,11240,11240,11240,0
|
|
20241031,152200,76917210,11240,11240,11240,11240,0
|
|
20241031,152100,76917210,11240,11240,11240,11240,0
|
|
20241031,152000,76917210,11240,11240,11240,11240,0
|
|
20241031,151900,76917210,11240,11240,11240,11240,0
|
|
20241031,151800,76917210,11240,11240,11240,11240,0
|
|
20241031,151700,76917210,11240,11240,11240,11240,20
|
|
20241031,151600,76692410,11220,11220,11220,11220,0
|
|
20241031,151500,76692410,11220,11220,11220,11220,0
|
|
20241031,151400,76692410,11220,11220,11220,11220,1
|
|
20241031,151300,76681190,11220,11240,11240,11220,39
|
|
20241031,151200,76243210,11220,11220,11220,11220,0
|
|
20241031,151100,76243210,11220,11220,11220,11220,0
|
|
20241031,151000,76243210,11220,11220,11220,11220,1
|
|
20241031,150900,76231990,11230,11230,11230,11230,1
|
|
20241031,150800,76220760,11230,11230,11230,11230,0
|
|
20241031,150700,76220760,11230,11230,11230,11230,41
|
|
20241031,150600,75760330,11230,11230,11230,11230,0
|
|
20241031,150500,75760330,11230,11230,11230,11230,0
|
|
20241031,150400,75760330,11230,11230,11230,11230,5
|
|
20241031,150300,75704180,11240,11240,11240,11240,0
|
|
20241031,150200,75704180,11240,11240,11240,11240,0
|
|
20241031,150100,75704180,11240,11240,11240,11240,0
|
|
20241031,150000,75704180,11240,11240,11240,11240,1
|
|
20241031,145900,75692940,11230,11230,11230,11230,0
|
|
20241031,145800,75692940,11230,11230,11230,11230,0
|
|
20241031,145700,75692940,11230,11240,11240,11230,52
|
|
20241031,145600,75108530,11230,11230,11230,11230,0
|
|
20241031,145500,75108530,11230,11230,11230,11230,0
|
|
20241031,145400,75108530,11230,11230,11230,11230,0
|
|
20241031,145300,75108530,11230,11230,11230,11230,0
|
|
20241031,145200,75108530,11230,11230,11230,11230,0
|
|
20241031,145100,75108530,11230,11230,11230,11230,0
|
|
20241031,145000,75108530,11230,11230,11230,11230,0
|
|
20241031,144900,75108530,11230,11230,11230,11230,0
|
|
20241031,144800,75108530,11230,11230,11230,11230,0
|
|
20241031,144700,75108530,11230,11230,11230,11230,0
|
|
20241031,144600,75108530,11230,11230,11230,11230,0
|
|
20241031,144500,75108530,11230,11240,11240,11230,9
|
|
20241031,144400,75007410,11230,11230,11240,11230,29
|
|
20241031,144300,74681690,11220,11220,11220,11220,8
|
|
20241031,144200,74591930,11230,11230,11230,11230,0
|
|
20241031,144100,74591930,11230,11230,11230,11230,0
|
|
20241031,144000,74591930,11230,11230,11230,11230,0
|
|
20241031,143900,74591930,11230,11230,11230,11230,0
|
|
20241031,143800,74591930,11230,11230,11230,11230,0
|
|
20241031,143700,74591930,11230,11230,11230,11230,2
|
|
20241031,143600,74569470,11230,11230,11230,11230,0
|
|
20241031,143500,74569470,11230,11230,11230,11230,0
|
|
20241031,143400,74569470,11230,11230,11230,11230,0
|
|
20241031,143300,74569470,11230,11230,11230,11230,0
|
|
20241031,143200,74569470,11230,11230,11230,11230,0
|
|
20241031,143100,74569470,11230,11230,11230,11230,0
|
|
20241031,143000,74569470,11230,11230,11230,11230,0
|
|
20241031,142900,74569470,11230,11230,11230,11230,1
|
|
20241031,142800,74558240,11240,11240,11240,11240,0
|
|
20241031,142700,74558240,11240,11240,11240,11240,0
|
|
20241031,142600,74558240,11240,11240,11240,11240,0
|
|
20241031,142500,74558240,11240,11240,11240,11240,0
|
|
20241031,142400,74558240,11240,11240,11240,11240,0
|
|
20241031,142300,74558240,11240,11240,11240,11240,0
|
|
20241031,142200,74558240,11240,11230,11240,11230,91
|
|
20241031,142100,73535510,11210,11210,11210,11210,0
|
|
20241031,142000,73535510,11210,11210,11210,11210,0
|
|
20241031,141900,73535510,11210,11210,11210,11210,0
|
|
20241031,141800,73535510,11210,11210,11210,11210,0
|
|
20241031,141700,73535510,11210,11210,11210,11210,0
|
|
20241031,141600,73535510,11210,11210,11210,11210,0
|
|
20241031,141500,73535510,11210,11210,11210,11210,5
|
|
20241031,141400,73479460,11240,11240,11240,11240,0
|
|
20241031,141300,73479460,11240,11240,11240,11240,0
|
|
20241031,141200,73479460,11240,11240,11240,11240,0
|
|
20241031,141100,73479460,11240,11240,11240,11240,0
|
|
20241031,141000,73479460,11240,11240,11240,11240,0
|
|
20241031,140900,73479460,11240,11240,11240,11240,0
|
|
20241031,140800,73479460,11240,11240,11240,11240,0
|
|
20241031,140700,73479460,11240,11240,11240,11240,0
|
|
20241031,140600,73479460,11240,11240,11240,11240,0
|
|
20241031,140500,73479460,11240,11240,11240,11240,0
|
|
20241031,140400,73479460,11240,11240,11240,11240,0
|
|
20241031,140300,73479460,11240,11240,11240,11240,0
|
|
20241031,140200,73479460,11240,11240,11240,11240,0
|
|
20241031,140100,73479460,11240,11220,11240,11220,42
|
|
20241031,140000,73008200,11220,11220,11220,11220,0
|
|
20241031,135900,73008200,11220,11220,11220,11220,0
|
|
20241031,135800,73008200,11220,11220,11220,11220,0
|
|
20241031,135700,73008200,11220,11220,11220,11220,0
|
|
20241031,135600,73008200,11220,11220,11220,11220,1
|
|
20241031,135500,72996980,11220,11220,11220,11220,272
|
|
20241031,135400,69945140,11230,11230,11230,11230,0
|
|
20241031,135300,69945140,11230,11230,11230,11230,0
|
|
20241031,135200,69945140,11230,11230,11230,11230,0
|
|
20241031,135100,69945140,11230,11230,11230,11230,0
|
|
20241031,135000,69945140,11230,11230,11230,11230,86
|
|
20241031,134900,68979360,11230,11230,11230,11230,1
|
|
20241031,134800,68968130,11230,11230,11230,11230,0
|
|
20241031,134700,68968130,11230,11230,11230,11230,0
|
|
20241031,134600,68968130,11230,11230,11230,11230,0
|
|
20241031,134500,68968130,11230,11230,11230,11230,0
|
|
20241031,134400,68968130,11230,11230,11230,11230,0
|
|
20241031,134300,68968130,11230,11230,11230,11230,0
|
|
20241031,134200,68968130,11230,11230,11230,11230,0
|
|
20241031,134100,68968130,11230,11230,11230,11230,0
|
|
20241031,134000,68968130,11230,11230,11230,11230,0
|
|
20241031,133900,68968130,11230,11230,11230,11230,0
|
|
20241031,133800,68968130,11230,11230,11230,11230,0
|
|
20241031,133700,68968130,11230,11230,11230,11230,0
|
|
20241031,133600,68968130,11230,11230,11230,11230,0
|
|
20241031,133500,68968130,11230,11230,11230,11230,0
|
|
20241031,133400,68968130,11230,11230,11230,11230,98
|
|
20241031,133300,67867590,11240,11240,11240,11240,0
|
|
20241031,133200,67867590,11240,11240,11240,11240,0
|
|
20241031,133100,67867590,11240,11240,11240,11240,0
|
|
20241031,133000,67867590,11240,11240,11240,11240,38
|
|
20241031,132900,67440470,11250,11250,11250,11250,0
|
|
20241031,132800,67440470,11250,11250,11250,11250,0
|
|
20241031,132700,67440470,11250,11250,11250,11250,0
|
|
20241031,132600,67440470,11250,11250,11250,11250,0
|
|
20241031,132500,67440470,11250,11250,11250,11250,0
|
|
20241031,132400,67440470,11250,11250,11250,11250,0
|
|
20241031,132300,67440470,11250,11250,11250,11250,0
|
|
20241031,132200,67440470,11250,11250,11250,11250,0
|
|
20241031,132100,67440470,11250,11250,11250,11250,0
|
|
20241031,132000,67440470,11250,11250,11250,11250,0
|
|
20241031,131900,67440470,11250,11250,11250,11250,0
|
|
20241031,131800,67440470,11250,11250,11250,11250,0
|
|
20241031,131700,67440470,11250,11250,11250,11250,0
|
|
20241031,131600,67440470,11250,11250,11250,11250,0
|
|
20241031,131500,67440470,11250,11250,11250,11250,0
|
|
20241031,131400,67440470,11250,11250,11250,11250,0
|
|
20241031,131300,67440470,11250,11250,11250,11250,1
|
|
20241031,131200,67429220,11250,11250,11250,11250,1
|
|
20241031,131100,67417970,11250,11250,11250,11250,0
|
|
20241031,131000,67417970,11250,11250,11250,11250,31
|
|
20241031,130900,67069220,11260,11260,11260,11260,0
|
|
20241031,130800,67069220,11260,11260,11260,11260,0
|
|
20241031,130700,67069220,11260,11260,11260,11260,0
|
|
20241031,130600,67069220,11260,11260,11260,11260,0
|
|
20241031,130500,67069220,11260,11260,11260,11260,0
|
|
20241031,130400,67069220,11260,11260,11260,11260,0
|
|
20241031,130300,67069220,11260,11260,11260,11260,0
|
|
20241031,130200,67069220,11260,11260,11260,11260,5
|
|
20241031,130100,67012920,11260,11260,11260,11260,0
|
|
20241031,130000,67012920,11260,11260,11260,11260,0
|
|
20241031,125900,67012920,11260,11260,11260,11260,109
|
|
20241031,125800,65785580,11250,11250,11250,11250,0
|
|
20241031,125700,65785580,11250,11250,11250,11250,0
|
|
20241031,125600,65785580,11250,11250,11250,11250,0
|
|
20241031,125500,65785580,11250,11250,11250,11250,11
|
|
20241031,125400,65661830,11250,11250,11250,11250,0
|
|
20241031,125300,65661830,11250,11250,11250,11250,0
|
|
20241031,125200,65661830,11250,11250,11250,11250,0
|
|
20241031,125100,65661830,11250,11250,11250,11250,18
|
|
20241031,125000,65459330,11250,11250,11250,11250,100
|
|
20241031,124900,64334330,11250,11250,11250,11250,0
|
|
20241031,124800,64334330,11250,11250,11250,11250,0
|
|
20241031,124700,64334330,11250,11250,11250,11250,0
|
|
20241031,124600,64334330,11250,11250,11250,11250,0
|
|
20241031,124500,64334330,11250,11250,11250,11250,0
|
|
20241031,124400,64334330,11250,11250,11250,11250,0
|
|
20241031,124300,64334330,11250,11250,11250,11250,0
|
|
20241031,124200,64334330,11250,11250,11250,11250,0
|
|
20241031,124100,64334330,11250,11250,11250,11250,0
|
|
20241031,124000,64334330,11250,11250,11250,11250,0
|
|
20241031,123900,64334330,11250,11250,11250,11250,1
|
|
20241031,123800,64323080,11250,11240,11250,11240,59
|
|
20241031,123700,63659420,11240,11250,11250,11240,70
|
|
20241031,123600,62872120,11240,11240,11240,11240,0
|
|
20241031,123500,62872120,11240,11240,11240,11240,0
|
|
20241031,123400,62872120,11240,11240,11240,11240,10
|
|
20241031,123300,62759720,11240,11240,11240,11240,10
|
|
20241031,123200,62647320,11250,11250,11250,11250,9
|
|
20241031,123100,62546070,11250,11250,11250,11250,0
|
|
20241031,123000,62546070,11250,11250,11250,11250,0
|
|
20241031,122900,62546070,11250,11250,11250,11250,0
|
|
20241031,122800,62546070,11250,11250,11250,11250,0
|
|
20241031,122700,62546070,11250,11250,11250,11250,0
|
|
20241031,122600,62546070,11250,11250,11250,11250,0
|
|
20241031,122500,62546070,11250,11250,11250,11250,0
|
|
20241031,122400,62546070,11250,11250,11250,11250,38
|
|
20241031,122300,62118570,11260,11260,11260,11260,0
|
|
20241031,122200,62118570,11260,11260,11260,11260,0
|
|
20241031,122100,62118570,11260,11260,11260,11260,0
|
|
20241031,122000,62118570,11260,11260,11260,11260,0
|
|
20241031,121900,62118570,11260,11260,11260,11260,0
|
|
20241031,121800,62118570,11260,11260,11260,11260,0
|
|
20241031,121700,62118570,11260,11260,11260,11260,0
|
|
20241031,121600,62118570,11260,11260,11260,11260,0
|
|
20241031,121500,62118570,11260,11240,11260,11240,9
|
|
20241031,121400,62017370,11240,11240,11240,11240,2
|
|
20241031,121300,61994890,11240,11250,11260,11240,135
|
|
20241031,121200,60476480,11260,11250,11260,11250,3
|
|
20241031,121100,60442710,11260,11250,11260,11250,105
|
|
20241031,121000,59260940,11250,11250,11250,11250,50
|
|
20241031,120900,58698440,11250,11250,11250,11250,0
|
|
20241031,120800,58698440,11250,11250,11250,11250,0
|
|
20241031,120700,58698440,11250,11250,11250,11250,0
|
|
20241031,120600,58698440,11250,11250,11250,11250,0
|
|
20241031,120500,58698440,11250,11250,11250,11250,0
|
|
20241031,120400,58698440,11250,11250,11250,11250,0
|
|
20241031,120300,58698440,11250,11250,11250,11250,0
|
|
20241031,120200,58698440,11250,11250,11250,11250,0
|
|
20241031,120100,58698440,11250,11250,11250,11250,0
|
|
20241031,120000,58698440,11250,11250,11250,11250,1
|
|
20241031,115900,58687190,11260,11260,11260,11260,0
|
|
20241031,115800,58687190,11260,11260,11260,11260,0
|
|
20241031,115700,58687190,11260,11260,11260,11260,0
|
|
20241031,115600,58687190,11260,11260,11260,11260,0
|
|
20241031,115500,58687190,11260,11260,11260,11260,0
|
|
20241031,115400,58687190,11260,11250,11260,11250,6
|
|
20241031,115300,58619660,11250,11250,11250,11250,12
|
|
20241031,115200,58484660,11250,11250,11250,11250,0
|
|
20241031,115100,58484660,11250,11250,11250,11250,0
|
|
20241031,115000,58484660,11250,11250,11250,11250,1
|
|
20241031,114900,58473410,11250,11250,11250,11250,0
|
|
20241031,114800,58473410,11250,11250,11250,11250,0
|
|
20241031,114700,58473410,11250,11250,11250,11250,0
|
|
20241031,114600,58473410,11250,11250,11250,11250,0
|
|
20241031,114500,58473410,11250,11250,11250,11250,0
|
|
20241031,114400,58473410,11250,11250,11250,11250,0
|
|
20241031,114300,58473410,11250,11250,11250,11250,0
|
|
20241031,114200,58473410,11250,11250,11250,11250,0
|
|
20241031,114100,58473410,11250,11250,11250,11250,1
|
|
20241031,114000,58462160,11260,11260,11260,11260,0
|
|
20241031,113900,58462160,11260,11260,11260,11260,0
|
|
20241031,113800,58462160,11260,11240,11260,11240,4
|
|
20241031,113700,58417150,11250,11250,11250,11250,19
|
|
20241031,113600,58203400,11250,11250,11250,11250,0
|
|
20241031,113500,58203400,11250,11250,11250,11250,0
|
|
20241031,113400,58203400,11250,11250,11250,11250,0
|
|
20241031,113300,58203400,11250,11250,11250,11250,0
|
|
20241031,113200,58203400,11250,11250,11250,11250,0
|
|
20241031,113100,58203400,11250,11250,11250,11250,0
|
|
20241031,113000,58203400,11250,11250,11250,11250,0
|
|
20241031,112900,58203400,11250,11260,11260,11250,52
|
|
20241031,112800,57618000,11250,11250,11250,11250,0
|
|
20241031,112700,57618000,11250,11250,11250,11250,22
|
|
20241031,112600,57370500,11270,11270,11270,11270,0
|
|
20241031,112500,57370500,11270,11250,11270,11250,404
|
|
20241031,112400,52817580,11260,11260,11260,11250,103
|
|
20241031,112300,51657810,11260,11250,11260,11250,150
|
|
20241031,112200,49969400,11250,11240,11250,11240,101
|
|
20241031,112100,48833750,11240,11240,11240,11240,0
|
|
20241031,112000,48833750,11240,11240,11240,11240,0
|
|
20241031,111900,48833750,11240,11240,11240,11240,27
|
|
20241031,111800,48530270,11230,11230,11230,11230,3
|
|
20241031,111700,48496580,11230,11230,11230,11230,30
|
|
20241031,111600,48159680,11240,11230,11240,11230,7
|
|
20241031,111500,48081040,11240,11240,11240,11240,0
|
|
20241031,111400,48081040,11240,11240,11240,11240,0
|
|
20241031,111300,48081040,11240,11240,11240,11240,5
|
|
20241031,111200,48024840,11230,11230,11230,11230,0
|
|
20241031,111100,48024840,11230,11230,11230,11230,0
|
|
20241031,111000,48024840,11230,11230,11230,11230,5
|
|
20241031,110900,47968690,11230,11230,11230,11230,1
|
|
20241031,110800,47957460,11240,11230,11240,11230,350
|
|
20241031,110700,44026460,11240,11240,11240,11240,0
|
|
20241031,110600,44026460,11240,11240,11240,11240,0
|
|
20241031,110500,44026460,11240,11240,11240,11240,0
|
|
20241031,110400,44026460,11240,11240,11240,11240,5
|
|
20241031,110300,43970260,11230,11230,11230,11230,550
|
|
20241031,110200,37793760,11240,11240,11240,11240,1
|
|
20241031,110100,37782520,11240,11240,11240,11240,0
|
|
20241031,110000,37782520,11240,11240,11240,11240,8
|
|
20241031,105900,37692600,11240,11240,11240,11240,227
|
|
20241031,105800,35141120,11250,11250,11250,11250,1
|
|
20241031,105700,35129870,11260,11260,11260,11260,0
|
|
20241031,105600,35129870,11260,11260,11260,11260,0
|
|
20241031,105500,35129870,11260,11260,11260,11260,0
|
|
20241031,105400,35129870,11260,11260,11260,11260,0
|
|
20241031,105300,35129870,11260,11260,11260,11260,0
|
|
20241031,105200,35129870,11260,11260,11260,11260,0
|
|
20241031,105100,35129870,11260,11260,11260,11260,0
|
|
20241031,105000,35129870,11260,11260,11260,11260,293
|
|
20241031,104900,31830690,11260,11260,11260,11260,0
|
|
20241031,104800,31830690,11260,11260,11260,11260,0
|
|
20241031,104700,31830690,11260,11260,11260,11260,0
|
|
20241031,104600,31830690,11260,11260,11260,11260,0
|
|
20241031,104500,31830690,11260,11260,11260,11260,100
|
|
20241031,104400,30704690,11250,11250,11250,11250,0
|
|
20241031,104300,30704690,11250,11240,11250,11240,11
|
|
20241031,104200,30580950,11260,11260,11260,11260,0
|
|
20241031,104100,30580950,11260,11260,11260,11260,0
|
|
20241031,104000,30580950,11260,11260,11260,11260,0
|
|
20241031,103900,30580950,11260,11260,11260,11260,0
|
|
20241031,103800,30580950,11260,11260,11260,11260,0
|
|
20241031,103700,30580950,11260,11260,11260,11260,0
|
|
20241031,103600,30580950,11260,11260,11260,11260,0
|
|
20241031,103500,30580950,11260,11260,11260,11260,0
|
|
20241031,103400,30580950,11260,11260,11260,11260,0
|
|
20241031,103300,30580950,11260,11260,11260,11260,0
|
|
20241031,103200,30580950,11260,11260,11260,11260,0
|
|
20241031,103100,30580950,11260,11260,11260,11260,0
|
|
20241031,103000,30580950,11260,11260,11260,11260,4
|
|
20241031,102900,30535910,11250,11250,11250,11250,0
|
|
20241031,102800,30535910,11250,11250,11250,11250,0
|
|
20241031,102700,30535910,11250,11250,11250,11250,103
|
|
20241031,102600,29377160,11250,11250,11250,11250,0
|
|
20241031,102500,29377160,11250,11250,11250,11250,97
|
|
20241031,102400,28285910,11250,11240,11250,11240,5
|
|
20241031,102300,28229680,11240,11240,11240,11240,0
|
|
20241031,102200,28229680,11240,11240,11240,11240,15
|
|
20241031,102100,28061080,11240,11240,11240,11240,25
|
|
20241031,102000,27780080,11240,11240,11240,11240,0
|
|
20241031,101900,27780080,11240,11240,11240,11240,111
|
|
20241031,101800,26532440,11260,11260,11260,11260,0
|
|
20241031,101700,26532440,11260,11260,11260,11260,1
|
|
20241031,101600,26521180,11260,11260,11260,11260,1
|
|
20241031,101500,26509920,11240,11240,11240,11240,0
|
|
20241031,101400,26509920,11240,11240,11240,11240,0
|
|
20241031,101300,26509920,11240,11240,11240,11240,0
|
|
20241031,101200,26509920,11240,11240,11240,11240,0
|
|
20241031,101100,26509920,11240,11240,11240,11240,0
|
|
20241031,101000,26509920,11240,11240,11240,11240,9
|
|
20241031,100900,26408760,11260,11260,11260,11260,0
|
|
20241031,100800,26408760,11260,11260,11260,11260,0
|
|
20241031,100700,26408760,11260,11260,11260,11260,6
|
|
20241031,100600,26341200,11260,11260,11260,11260,1
|
|
20241031,100500,26329940,11260,11260,11260,11260,0
|
|
20241031,100400,26329940,11260,11250,11260,11250,45
|
|
20241031,100300,25823650,11270,11270,11270,11270,0
|
|
20241031,100200,25823650,11270,11270,11270,11270,0
|
|
20241031,100100,25823650,11270,11270,11270,11270,0
|
|
20241031,100000,25823650,11270,11270,11270,11270,0
|
|
20241031,095900,25823650,11270,11270,11270,11270,0
|
|
20241031,095800,25823650,11270,11260,11270,11260,3
|
|
20241031,095700,25789850,11250,11250,11250,11250,0
|
|
20241031,095600,25789850,11250,11250,11250,11250,0
|
|
20241031,095500,25789850,11250,11250,11250,11250,0
|
|
20241031,095400,25789850,11250,11250,11250,11250,20
|
|
20241031,095300,25564850,11240,11240,11240,11240,0
|
|
20241031,095200,25564850,11240,11240,11240,11240,0
|
|
20241031,095100,25564850,11240,11240,11240,11240,134
|
|
20241031,095000,24058690,11240,11240,11240,11240,0
|
|
20241031,094900,24058690,11240,11240,11240,11240,1
|
|
20241031,094800,24047450,11240,11240,11240,11240,1
|
|
20241031,094700,24036210,11240,11240,11240,11240,1
|
|
20241031,094600,24024970,11240,11240,11240,11240,21
|
|
20241031,094500,23788930,11270,11270,11270,11270,0
|
|
20241031,094400,23788930,11270,11270,11270,11270,2
|
|
20241031,094300,23766390,11270,11270,11270,11270,11
|
|
20241031,094200,23642420,11270,11270,11270,11270,0
|
|
20241031,094100,23642420,11270,11270,11270,11270,8
|
|
20241031,094000,23552260,11270,11270,11270,11270,1
|
|
20241031,093900,23540990,11260,11260,11260,11260,0
|
|
20241031,093800,23540990,11260,11260,11260,11260,0
|
|
20241031,093700,23540990,11260,11260,11260,11260,0
|
|
20241031,093600,23540990,11260,11260,11260,11260,0
|
|
20241031,093500,23540990,11260,11260,11260,11260,0
|
|
20241031,093400,23540990,11260,11260,11260,11260,0
|
|
20241031,093300,23540990,11260,11240,11260,11240,15
|
|
20241031,093200,23372270,11270,11270,11270,11270,0
|
|
20241031,093100,23372270,11270,11270,11270,11270,0
|
|
20241031,093000,23372270,11270,11270,11270,11270,1
|
|
20241031,092900,23361000,11270,11240,11280,11240,205
|
|
20241031,092800,21051860,11230,11220,11230,11220,521
|
|
20241031,092700,15204740,11230,11230,11280,11230,1161
|
|
20241031,092600,2140290,11230,11230,11230,11230,10
|
|
20241031,092500,2027990,11230,11230,11230,11230,2
|
|
20241031,092400,2005530,11230,11230,11230,11230,0
|
|
20241031,092300,2005530,11230,11230,11230,11230,0
|
|
20241031,092200,2005530,11230,11230,11230,11230,9
|
|
20241031,092100,1904460,11240,11240,11240,11240,0
|
|
20241031,092000,1904460,11240,11240,11240,11240,1
|
|
20241031,091900,1893220,11240,11240,11240,11240,0
|
|
20241031,091800,1893220,11240,11240,11240,11240,0
|
|
20241031,091700,1893220,11240,11240,11240,11240,1
|
|
20241031,091600,1881980,11230,11230,11230,11230,0
|
|
20241031,091500,1881980,11230,11230,11230,11230,0
|
|
20241031,091400,1881980,11230,11230,11230,11230,11
|
|
20241031,091300,1758450,11230,11230,11230,11230,0
|
|
20241031,091200,1758450,11230,11230,11230,11230,0
|
|
20241031,091100,1758450,11230,11230,11230,11230,0
|
|
20241031,091000,1758450,11230,11230,11230,11230,7
|
|
20241031,090900,1679840,11270,11270,11270,11270,0
|
|
20241031,090800,1679840,11270,11270,11270,11270,5
|
|
20241031,090700,1623490,11230,11230,11230,11230,0
|
|
20241031,090600,1623490,11230,11230,11230,11230,0
|
|
20241031,090500,1623490,11230,11230,11230,11230,0
|
|
20241031,090400,1623490,11230,11230,11230,11230,0
|
|
20241031,090300,1623490,11230,11230,11230,11230,0
|
|
20241031,090200,1623490,11230,11230,11230,11230,1
|
|
20241031,090100,1612260,11280,11280,11280,11280,9
|
|
20241031,090000,1510740,11280,11280,11280,11220,134
|