670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,200700,504963780,14970,14970,14970,14970,4740
|
|
20241031,200600,504963780,14970,14970,14970,14970,0
|
|
20241031,200500,504963780,14970,14970,14970,14970,0
|
|
20241031,200400,504963780,14970,14970,14970,14970,0
|
|
20241031,200300,504963780,14970,14970,14970,14970,0
|
|
20241031,200200,504963780,14970,14970,14970,14970,0
|
|
20241031,200100,504963780,14970,14970,14970,14970,0
|
|
20241031,200000,504963780,14970,14970,14970,14970,0
|
|
20241031,195900,504963780,14970,14970,14970,14970,0
|
|
20241031,195800,504963780,14970,14970,14970,14970,0
|
|
20241031,195700,504963780,14970,14970,14970,14970,0
|
|
20241031,195600,504963780,14970,14970,14970,14970,0
|
|
20241031,195500,504963780,14970,14970,14970,14970,0
|
|
20241031,195400,504963780,14970,14970,14970,14970,0
|
|
20241031,195300,504963780,14970,14970,14970,14970,0
|
|
20241031,195200,504963780,14970,14970,14970,14970,0
|
|
20241031,195100,504963780,14970,14970,14970,14970,0
|
|
20241031,195000,504963780,14970,14970,14970,14970,0
|
|
20241031,194900,504963780,14970,14970,14970,14970,0
|
|
20241031,194800,504963780,14970,14970,14970,14970,0
|
|
20241031,194700,504963780,14970,14970,14970,14970,0
|
|
20241031,194600,504963780,14970,14970,14970,14970,0
|
|
20241031,194500,504963780,14970,14970,14970,14970,0
|
|
20241031,194400,504963780,14970,14970,14970,14970,0
|
|
20241031,194300,504963780,14970,14970,14970,14970,0
|
|
20241031,194200,504963780,14970,14970,14970,14970,0
|
|
20241031,194100,504963780,14970,14970,14970,14970,0
|
|
20241031,194000,504963780,14970,14970,14970,14970,0
|
|
20241031,193900,504963780,14970,14970,14970,14970,0
|
|
20241031,193800,504963780,14970,14970,14970,14970,0
|
|
20241031,193700,504963780,14970,14970,14970,14970,4740
|
|
20241031,193600,504963780,14970,14970,14970,14970,0
|
|
20241031,193500,504963780,14970,14970,14970,14970,0
|
|
20241031,193400,504963780,14970,14970,14970,14970,0
|
|
20241031,193300,504963780,14970,14970,14970,14970,0
|
|
20241031,193200,504963780,14970,14970,14970,14970,0
|
|
20241031,193100,504963780,14970,14970,14970,14970,0
|
|
20241031,193000,504963780,14970,14970,14970,14970,0
|
|
20241031,192900,504963780,14970,14970,14970,14970,0
|
|
20241031,192800,504963780,14970,14970,14970,14970,0
|
|
20241031,192700,504963780,14970,14970,14970,14970,0
|
|
20241031,192600,504963780,14970,14970,14970,14970,0
|
|
20241031,192500,504963780,14970,14970,14970,14970,0
|
|
20241031,192400,504963780,14970,14970,14970,14970,0
|
|
20241031,192300,504963780,14970,14970,14970,14970,0
|
|
20241031,192200,504963780,14970,14970,14970,14970,0
|
|
20241031,192100,504963780,14970,14970,14970,14970,0
|
|
20241031,192000,504963780,14970,14970,14970,14970,0
|
|
20241031,191900,504963780,14970,14970,14970,14970,0
|
|
20241031,191800,504963780,14970,14970,14970,14970,0
|
|
20241031,191700,504963780,14970,14970,14970,14970,0
|
|
20241031,191600,504963780,14970,14970,14970,14970,0
|
|
20241031,191500,504963780,14970,14970,14970,14970,0
|
|
20241031,191400,504963780,14970,14970,14970,14970,0
|
|
20241031,191300,504963780,14970,14970,14970,14970,0
|
|
20241031,191200,504963780,14970,14970,14970,14970,0
|
|
20241031,191100,504963780,14970,14970,14970,14970,0
|
|
20241031,191000,504963780,14970,14970,14970,14970,0
|
|
20241031,190900,504963780,14970,14970,14970,14970,0
|
|
20241031,190800,504963780,14970,14970,14970,14970,0
|
|
20241031,190700,504963780,14970,14970,14970,14970,4740
|
|
20241031,190600,504963780,14970,14970,14970,14970,0
|
|
20241031,190500,504963780,14970,14970,14970,14970,0
|
|
20241031,190400,504963780,14970,14970,14970,14970,0
|
|
20241031,190300,504963780,14970,14970,14970,14970,0
|
|
20241031,190200,504963780,14970,14970,14970,14970,0
|
|
20241031,190100,504963780,14970,14970,14970,14970,0
|
|
20241031,190000,504963780,14970,14970,14970,14970,0
|
|
20241031,185900,504963780,14970,14970,14970,14970,0
|
|
20241031,185800,504963780,14970,14970,14970,14970,0
|
|
20241031,185700,504963780,14970,14970,14970,14970,0
|
|
20241031,185600,504963780,14970,14970,14970,14970,0
|
|
20241031,185500,504963780,14970,14970,14970,14970,0
|
|
20241031,185400,504963780,14970,14970,14970,14970,0
|
|
20241031,185300,504963780,14970,14970,14970,14970,0
|
|
20241031,185200,504963780,14970,14970,14970,14970,0
|
|
20241031,185100,504963780,14970,14970,14970,14970,0
|
|
20241031,185000,504963780,14970,14970,14970,14970,0
|
|
20241031,184900,504963780,14970,14970,14970,14970,0
|
|
20241031,184800,504963780,14970,14970,14970,14970,0
|
|
20241031,184700,504963780,14970,14970,14970,14970,0
|
|
20241031,184600,504963780,14970,14970,14970,14970,0
|
|
20241031,184500,504963780,14970,14970,14970,14970,0
|
|
20241031,184400,504963780,14970,14970,14970,14970,0
|
|
20241031,184300,504963780,14970,14970,14970,14970,0
|
|
20241031,184200,504963780,14970,14970,14970,14970,0
|
|
20241031,184100,504963780,14970,14970,14970,14970,0
|
|
20241031,184000,504963780,14970,14970,14970,14970,0
|
|
20241031,183900,504963780,14970,14970,14970,14970,0
|
|
20241031,183800,504963780,14970,14970,14970,14970,0
|
|
20241031,183700,504963780,14970,14970,14970,14970,4740
|
|
20241031,183600,504963780,14970,14970,14970,14970,0
|
|
20241031,183500,504963780,14970,14970,14970,14970,0
|
|
20241031,183400,504963780,14970,14970,14970,14970,0
|
|
20241031,183300,504963780,14970,14970,14970,14970,0
|
|
20241031,183200,504963780,14970,14970,14970,14970,0
|
|
20241031,183100,504963780,14970,14970,14970,14970,0
|
|
20241031,183000,504963780,14970,14970,14970,14970,0
|
|
20241031,182900,504963780,14970,14970,14970,14970,0
|
|
20241031,182800,504963780,14970,14970,14970,14970,0
|
|
20241031,182700,504963780,14970,14970,14970,14970,0
|
|
20241031,182600,504963780,14970,14970,14970,14970,0
|
|
20241031,182500,504963780,14970,14970,14970,14970,0
|
|
20241031,182400,504963780,14970,14970,14970,14970,0
|
|
20241031,182300,504963780,14970,14970,14970,14970,0
|
|
20241031,182200,504963780,14970,14970,14970,14970,0
|
|
20241031,182100,504963780,14970,14970,14970,14970,0
|
|
20241031,182000,504963780,14970,14970,14970,14970,0
|
|
20241031,181900,504963780,14970,14970,14970,14970,0
|
|
20241031,181800,504963780,14970,14970,14970,14970,0
|
|
20241031,181700,504963780,14970,14970,14970,14970,0
|
|
20241031,181600,504963780,14970,14970,14970,14970,0
|
|
20241031,181500,504963780,14970,14970,14970,14970,0
|
|
20241031,181400,504963780,14970,14970,14970,14970,0
|
|
20241031,181300,504963780,14970,14970,14970,14970,0
|
|
20241031,181200,504963780,14970,14970,14970,14970,0
|
|
20241031,181100,504963780,14970,14970,14970,14970,0
|
|
20241031,181000,504963780,14970,14970,14970,14970,0
|
|
20241031,180900,504963780,14970,14970,14970,14970,0
|
|
20241031,180800,504963780,14970,14970,14970,14970,0
|
|
20241031,180700,504963780,14970,14970,14970,14970,4740
|
|
20241031,180600,504963780,14970,14970,14970,14970,0
|
|
20241031,180500,504963780,14970,14970,14970,14970,0
|
|
20241031,180400,504963780,14970,14970,14970,14970,0
|
|
20241031,180300,504963780,14970,14970,14970,14970,0
|
|
20241031,180200,504963780,14970,14970,14970,14970,0
|
|
20241031,180100,504963780,14970,14970,14970,14970,0
|
|
20241031,180000,504963780,14970,14970,14970,14970,0
|
|
20241031,175900,504963780,14970,14970,14970,14970,0
|
|
20241031,175800,504963780,14970,14970,14970,14970,0
|
|
20241031,175700,504963780,14970,14970,14970,14970,0
|
|
20241031,175600,504963780,14970,14970,14970,14970,0
|
|
20241031,175500,504963780,14970,14970,14970,14970,0
|
|
20241031,175400,504963780,14970,14970,14970,14970,0
|
|
20241031,175300,504963780,14970,14970,14970,14970,0
|
|
20241031,175200,504963780,14970,14970,14970,14970,0
|
|
20241031,175100,504963780,14970,14970,14970,14970,0
|
|
20241031,175000,504963780,14970,14970,14970,14970,0
|
|
20241031,174900,504963780,14970,14970,14970,14970,0
|
|
20241031,174800,504963780,14970,14970,14970,14970,0
|
|
20241031,174700,504963780,14970,14970,14970,14970,0
|
|
20241031,174600,504963780,14970,14970,14970,14970,0
|
|
20241031,174500,504963780,14970,14970,14970,14970,0
|
|
20241031,174400,504963780,14970,14970,14970,14970,0
|
|
20241031,174300,504963780,14970,14970,14970,14970,0
|
|
20241031,174200,504963780,14970,14970,14970,14970,0
|
|
20241031,174100,504963780,14970,14970,14970,14970,0
|
|
20241031,174000,504963780,14970,14970,14970,14970,0
|
|
20241031,173900,504963780,14970,14970,14970,14970,0
|
|
20241031,173800,504963780,14970,14970,14970,14970,0
|
|
20241031,173700,504963780,14970,14970,14970,14970,4740
|
|
20241031,173600,504963780,14970,14970,14970,14970,0
|
|
20241031,173500,504963780,14970,14970,14970,14970,0
|
|
20241031,173400,504963780,14970,14970,14970,14970,0
|
|
20241031,173300,504963780,14970,14970,14970,14970,0
|
|
20241031,173200,504963780,14970,14970,14970,14970,0
|
|
20241031,173100,504963780,14970,14970,14970,14970,0
|
|
20241031,173000,504963780,14970,14970,14970,14970,0
|
|
20241031,172900,504963780,14970,14970,14970,14970,0
|
|
20241031,172800,504963780,14970,14970,14970,14970,0
|
|
20241031,172700,504963780,14970,14970,14970,14970,0
|
|
20241031,172600,504963780,14970,14970,14970,14970,0
|
|
20241031,172500,504963780,14970,14970,14970,14970,0
|
|
20241031,172400,504963780,14970,14970,14970,14970,0
|
|
20241031,172300,504963780,14970,14970,14970,14970,0
|
|
20241031,172200,504963780,14970,14970,14970,14970,0
|
|
20241031,172100,504963780,14970,14970,14970,14970,0
|
|
20241031,172000,504963780,14970,14970,14970,14970,0
|
|
20241031,171900,504963780,14970,14970,14970,14970,0
|
|
20241031,171800,504963780,14970,14970,14970,14970,0
|
|
20241031,171700,504963780,14970,14970,14970,14970,0
|
|
20241031,171600,504963780,14970,14970,14970,14970,0
|
|
20241031,171500,504963780,14970,14970,14970,14970,0
|
|
20241031,171400,504963780,14970,14970,14970,14970,0
|
|
20241031,171300,504963780,14970,14970,14970,14970,0
|
|
20241031,171200,504963780,14970,14970,14970,14970,0
|
|
20241031,171100,504963780,14970,14970,14970,14970,0
|
|
20241031,171000,504963780,14970,14970,14970,14970,0
|
|
20241031,170900,504963780,14970,14970,14970,14970,0
|
|
20241031,170800,504963780,14970,14970,14970,14970,0
|
|
20241031,170700,504963780,14970,14970,14970,14970,4740
|
|
20241031,170600,504963780,14970,14970,14970,14970,0
|
|
20241031,170500,504963780,14970,14970,14970,14970,0
|
|
20241031,170400,504963780,14970,14970,14970,14970,0
|
|
20241031,170300,504963780,14970,14970,14970,14970,0
|
|
20241031,170200,504963780,14970,14970,14970,14970,0
|
|
20241031,170100,504963780,14970,14970,14970,14970,0
|
|
20241031,170000,504963780,14970,14970,14970,14970,0
|
|
20241031,165900,504963780,14970,14970,14970,14970,0
|
|
20241031,165800,504963780,14970,14970,14970,14970,0
|
|
20241031,165700,504963780,14970,14970,14970,14970,0
|
|
20241031,165600,504963780,14970,14970,14970,14970,0
|
|
20241031,165500,504963780,14970,14970,14970,14970,0
|
|
20241031,165400,504963780,14970,14970,14970,14970,0
|
|
20241031,165300,504963780,14970,14970,14970,14970,0
|
|
20241031,165200,504963780,14970,14970,14970,14970,0
|
|
20241031,165100,504963780,14970,14970,14970,14970,0
|
|
20241031,165000,504963780,14970,14970,14970,14970,0
|
|
20241031,164900,504963780,14970,14970,14970,14970,0
|
|
20241031,164800,504963780,14970,14970,14970,14970,0
|
|
20241031,164700,504963780,14970,14970,14970,14970,0
|
|
20241031,164600,504963780,14970,14970,14970,14970,0
|
|
20241031,164500,504963780,14970,14970,14970,14970,0
|
|
20241031,164400,504963780,14970,14970,14970,14970,0
|
|
20241031,164300,504963780,14970,14970,14970,14970,0
|
|
20241031,164200,504963780,14970,14970,14970,14970,0
|
|
20241031,164100,504963780,14970,14970,14970,14970,0
|
|
20241031,164000,504963780,14970,14970,14970,14970,0
|
|
20241031,163900,504963780,14970,14970,14970,14970,0
|
|
20241031,163800,504963780,14970,14970,14970,14970,0
|
|
20241031,163700,504963780,14970,14970,14970,14970,4740
|
|
20241031,163600,504963780,14970,14970,14970,14970,0
|
|
20241031,163500,504963780,14970,14970,14970,14970,0
|
|
20241031,163400,504963780,14970,14970,14970,14970,0
|
|
20241031,163300,504963780,14970,14970,14970,14970,0
|
|
20241031,163200,504963780,14970,14970,14970,14970,0
|
|
20241031,163100,504963780,14970,14970,14970,14970,0
|
|
20241031,163000,504963780,14970,14970,14970,14970,0
|
|
20241031,162900,504963780,14970,14970,14970,14970,0
|
|
20241031,162800,504963780,14970,14970,14970,14970,0
|
|
20241031,162700,504963780,14970,14970,14970,14970,0
|
|
20241031,162600,504963780,14970,14970,14970,14970,0
|
|
20241031,162500,504963780,14970,14970,14970,14970,0
|
|
20241031,162400,504963780,14970,14970,14970,14970,0
|
|
20241031,162300,504963780,14970,14970,14970,14970,0
|
|
20241031,162200,504963780,14970,14970,14970,14970,0
|
|
20241031,162100,504963780,14970,14970,14970,14970,0
|
|
20241031,162000,504963780,14970,14970,14970,14970,0
|
|
20241031,161900,504963780,14970,14970,14970,14970,0
|
|
20241031,161800,504963780,14970,14970,14970,14970,0
|
|
20241031,161700,504963780,14970,14970,14970,14970,0
|
|
20241031,161600,504963780,14970,14970,14970,14970,0
|
|
20241031,161500,504963780,14970,14970,14970,14970,0
|
|
20241031,161400,504963780,14970,14970,14970,14970,0
|
|
20241031,161300,504963780,14970,14970,14970,14970,0
|
|
20241031,161200,504963780,14970,14970,14970,14970,0
|
|
20241031,161100,504963780,14970,14970,14970,14970,0
|
|
20241031,161000,504963780,14970,14970,14970,14970,0
|
|
20241031,160900,504963780,14970,14970,14970,14970,0
|
|
20241031,160800,504963780,14970,14970,14970,14970,0
|
|
20241031,160700,504963780,14970,14970,14970,14970,4740
|
|
20241031,160600,504963780,14970,14970,14970,14970,0
|
|
20241031,160500,504963780,14970,14970,14970,14970,0
|
|
20241031,160400,504963780,14970,14970,14970,14970,0
|
|
20241031,160300,504963780,14970,14970,14970,14970,0
|
|
20241031,160200,504963780,14970,14970,14970,14970,0
|
|
20241031,160100,504963780,14970,14970,14970,14970,0
|
|
20241031,160000,504963780,14970,14970,14970,14970,0
|
|
20241031,155900,504963780,14970,14970,14970,14970,0
|
|
20241031,155800,504963780,14970,14970,14970,14970,0
|
|
20241031,155700,504963780,14970,14970,14970,14970,0
|
|
20241031,155600,504963780,14970,14970,14970,14970,0
|
|
20241031,155500,504963780,14970,14970,14970,14970,0
|
|
20241031,155400,504963780,14970,14970,14970,14970,0
|
|
20241031,155300,504963780,14970,14970,14970,14970,0
|
|
20241031,155200,504963780,14970,14970,14970,14970,0
|
|
20241031,155100,504963780,14970,14970,14970,14970,0
|
|
20241031,155000,504963780,14970,14970,14970,14970,0
|
|
20241031,154900,504963780,14970,14970,14970,14970,0
|
|
20241031,154800,504963780,14970,14970,14970,14970,0
|
|
20241031,154700,504963780,14970,14970,14970,14970,0
|
|
20241031,154600,504963780,14970,14970,14970,14970,0
|
|
20241031,154500,504963780,14970,14970,14970,14970,0
|
|
20241031,154400,504963780,14970,14970,14970,14970,0
|
|
20241031,154300,504963780,14970,14970,14970,14970,0
|
|
20241031,154200,504963780,14970,14970,14970,14970,0
|
|
20241031,154100,504963780,14970,14970,14970,14970,0
|
|
20241031,154000,504963780,14970,14970,14970,14970,0
|
|
20241031,153900,504963780,14970,14970,14970,14970,0
|
|
20241031,153800,504963780,14970,14970,14970,14970,0
|
|
20241031,153700,504963780,14970,14970,14970,14970,4740
|
|
20241031,153600,504963780,14970,14970,14970,14970,0
|
|
20241031,153500,504963780,14970,14970,14970,14970,0
|
|
20241031,153400,504963780,14970,14970,14970,14970,0
|
|
20241031,153300,504963780,14970,14970,14970,14970,0
|
|
20241031,153200,504963780,14970,14970,14970,14970,0
|
|
20241031,153100,504963780,14970,14970,14970,14970,0
|
|
20241031,153000,504963780,14970,14970,14970,14970,4740
|
|
20241031,152900,434005980,15080,15080,15080,15080,0
|
|
20241031,152800,434005980,15080,15080,15080,15080,0
|
|
20241031,152700,434005980,15080,15080,15080,15080,0
|
|
20241031,152600,434005980,15080,15080,15080,15080,0
|
|
20241031,152500,434005980,15080,15080,15080,15080,0
|
|
20241031,152400,434005980,15080,15080,15080,15080,0
|
|
20241031,152300,434005980,15080,15080,15080,15080,0
|
|
20241031,152200,434005980,15080,15080,15080,15080,0
|
|
20241031,152100,434005980,15080,15080,15080,15080,0
|
|
20241031,152000,434005980,15080,15080,15080,15080,0
|
|
20241031,151900,434005980,15080,15100,15100,15080,18
|
|
20241031,151800,433734300,15110,15110,15110,15110,21
|
|
20241031,151700,433416990,15110,15120,15120,15100,68
|
|
20241031,151600,432389220,15120,15120,15120,15120,0
|
|
20241031,151500,432389220,15120,15110,15120,15110,62
|
|
20241031,151400,431452060,15110,15110,15110,15110,33
|
|
20241031,151300,430953430,15020,15110,15110,15020,1537
|
|
20241031,151200,407801170,15120,15120,15120,15120,52
|
|
20241031,151100,407014930,15120,15120,15120,15120,34
|
|
20241031,151000,406500850,15110,15110,15110,15110,3
|
|
20241031,150900,406455520,15120,15120,15120,15120,61
|
|
20241031,150800,405533200,15120,15120,15120,15120,128
|
|
20241031,150700,403597840,15110,15110,15110,15110,0
|
|
20241031,150600,403597840,15110,15110,15110,15110,73
|
|
20241031,150500,402494810,15110,15110,15110,15110,0
|
|
20241031,150400,402494810,15110,15100,15110,15100,38
|
|
20241031,150300,401920670,15110,15110,15110,15110,34
|
|
20241031,150200,401406930,15110,15110,15110,15110,0
|
|
20241031,150100,401406930,15110,15110,15110,15110,33
|
|
20241031,150000,400908300,15120,15120,15120,15120,173
|
|
20241031,145900,398292540,15120,15120,15120,15120,2
|
|
20241031,145800,398262300,15120,15110,15120,15110,43
|
|
20241031,145700,397612540,15100,15100,15100,15100,0
|
|
20241031,145600,397612540,15100,15070,15100,15070,37
|
|
20241031,145500,397053880,15090,15120,15120,15090,634
|
|
20241031,145400,387476300,15130,15130,15130,15130,4
|
|
20241031,145300,387415780,15130,15130,15130,15130,39
|
|
20241031,145200,386825710,15130,15130,15130,15130,33
|
|
20241031,145100,386326420,15130,15130,15130,15130,1
|
|
20241031,145000,386311290,15130,15120,15130,15120,85
|
|
20241031,144900,385025740,15130,15130,15130,15130,35
|
|
20241031,144800,384496190,15130,15120,15130,15120,2
|
|
20241031,144700,384465940,15130,15130,15130,15130,34
|
|
20241031,144600,383951520,15120,15120,15120,15120,200
|
|
20241031,144500,380927520,15130,15130,15130,15120,43
|
|
20241031,144400,380276980,15130,15130,15130,15130,40
|
|
20241031,144300,379671780,15130,15130,15130,15130,2
|
|
20241031,144200,379641520,15130,15130,15130,15130,36
|
|
20241031,144100,379096840,15130,15130,15130,15130,35
|
|
20241031,144000,378567290,15130,15130,15130,15130,0
|
|
20241031,143900,378567290,15130,15120,15130,15120,35
|
|
20241031,143800,378037750,15130,15130,15130,15130,0
|
|
20241031,143700,378037750,15130,15130,15130,15130,252
|
|
20241031,143600,374224990,15130,15130,15130,15130,107
|
|
20241031,143500,372606080,15120,15090,15120,15090,735
|
|
20241031,143400,361511290,15090,15090,15090,15090,137
|
|
20241031,143300,359443960,15090,15090,15090,15090,37
|
|
20241031,143200,358885630,15090,15090,15090,15090,0
|
|
20241031,143100,358885630,15090,15090,15090,15090,33
|
|
20241031,143000,358387660,15090,15090,15090,15090,33
|
|
20241031,142900,357889690,15090,15090,15090,15090,0
|
|
20241031,142800,357889690,15090,15090,15090,15090,33
|
|
20241031,142700,357391720,15090,15090,15090,15090,149
|
|
20241031,142600,355143310,15100,15100,15100,15100,35
|
|
20241031,142500,354614810,15100,15100,15100,15100,34
|
|
20241031,142400,354101410,15100,15100,15100,15100,2
|
|
20241031,142300,354071210,15100,15100,15100,15100,239
|
|
20241031,142200,350462310,15110,15110,15110,15110,34
|
|
20241031,142100,349948570,15100,15100,15100,15100,0
|
|
20241031,142000,349948570,15100,15100,15100,15100,35
|
|
20241031,141900,349420070,15100,15100,15100,15100,0
|
|
20241031,141800,349420070,15100,15100,15100,15100,34
|
|
20241031,141700,348906670,15110,15110,15110,15080,1035
|
|
20241031,141600,333277010,15140,15110,15140,15110,103
|
|
20241031,141500,331720650,15110,15110,15110,15110,63
|
|
20241031,141400,330768720,15110,15110,15110,15110,60
|
|
20241031,141300,329862120,15070,15110,15110,15070,229
|
|
20241031,141200,326409930,15080,15120,15120,15030,943
|
|
20241031,141100,312185800,15130,15130,15130,15130,34
|
|
20241031,141000,311671380,15130,15120,15130,15120,92
|
|
20241031,140900,310280330,15130,15100,15140,15100,653
|
|
20241031,140800,300415470,15100,15100,15100,15100,24
|
|
20241031,140700,300053070,15100,15100,15100,15100,36
|
|
20241031,140600,299509470,15100,15090,15100,15090,42
|
|
20241031,140500,298875280,15100,15100,15100,15100,0
|
|
20241031,140400,298875280,15100,15100,15100,15100,38
|
|
20241031,140300,298301480,15100,15100,15100,15100,37
|
|
20241031,140200,297742780,15100,15100,15100,15100,1
|
|
20241031,140100,297727680,15100,15100,15100,15100,44
|
|
20241031,140000,297063280,15090,15080,15090,15080,330
|
|
20241031,135900,292085270,15080,15080,15080,15080,1
|
|
20241031,135800,292070190,15080,15080,15080,15080,5
|
|
20241031,135700,291994790,15080,15080,15080,15080,4
|
|
20241031,135600,291934470,15080,15080,15080,15080,4
|
|
20241031,135500,291874150,15080,15080,15080,15080,4
|
|
20241031,135400,291813830,15080,15080,15080,15080,4
|
|
20241031,135300,291753510,15080,15080,15080,15080,0
|
|
20241031,135200,291753510,15080,15080,15080,15080,1
|
|
20241031,135100,291738430,15080,15080,15080,15080,1
|
|
20241031,135000,291723350,15080,15080,15080,15080,2
|
|
20241031,134900,291693190,15070,15070,15070,15070,105
|
|
20241031,134800,290110840,15070,15070,15070,15070,94
|
|
20241031,134700,288694260,15060,15070,15070,15060,219
|
|
20241031,134600,285395930,15080,15080,15080,15080,4
|
|
20241031,134500,285335610,15080,15080,15080,15080,0
|
|
20241031,134400,285335610,15080,15080,15080,15080,0
|
|
20241031,134300,285335610,15080,15080,15080,15080,2
|
|
20241031,134200,285305450,15080,15080,15080,15080,0
|
|
20241031,134100,285305450,15080,15080,15080,15080,2
|
|
20241031,134000,285275290,15080,15080,15080,15080,60
|
|
20241031,133900,284370490,15080,15080,15080,15080,0
|
|
20241031,133800,284370490,15080,15070,15080,15070,109
|
|
20241031,133700,282727790,15070,15070,15070,15070,0
|
|
20241031,133600,282727790,15070,15070,15070,15070,0
|
|
20241031,133500,282727790,15070,15070,15070,15070,0
|
|
20241031,133400,282727790,15070,15070,15070,15070,0
|
|
20241031,133300,282727790,15070,15100,15100,15070,242
|
|
20241031,133200,279076180,15100,15100,15100,15100,5
|
|
20241031,133100,279000680,15100,15100,15100,15100,23
|
|
20241031,133000,278653380,15100,15100,15100,15100,4
|
|
20241031,132900,278592980,15100,15100,15100,15100,23
|
|
20241031,132800,278245680,15100,15100,15100,15100,4
|
|
20241031,132700,278185280,15100,15100,15100,15100,23
|
|
20241031,132600,277837980,15100,15100,15100,15100,25
|
|
20241031,132500,277460480,15100,15100,15100,15100,4
|
|
20241031,132400,277400080,15100,15100,15100,15100,7
|
|
20241031,132300,277294380,15100,15100,15100,15100,4
|
|
20241031,132200,277233980,15100,15100,15100,15100,19
|
|
20241031,132100,276947080,15100,15100,15100,15100,53
|
|
20241031,132000,276146780,15100,15100,15100,15100,43
|
|
20241031,131900,275497480,15090,15090,15090,15090,0
|
|
20241031,131800,275497480,15090,15090,15090,15090,25
|
|
20241031,131700,275120230,15090,15090,15090,15090,5
|
|
20241031,131600,275044780,15100,15100,15100,15100,0
|
|
20241031,131500,275044780,15100,15050,15100,15040,1762
|
|
20241031,131400,248525590,15050,15050,15050,15050,0
|
|
20241031,131300,248525590,15050,15050,15050,15050,0
|
|
20241031,131200,248525590,15050,15030,15050,15030,878
|
|
20241031,131100,235314560,15030,15020,15030,15020,22
|
|
20241031,131000,234984050,15000,15030,15040,15000,188
|
|
20241031,130900,232158830,15030,15030,15030,15030,10
|
|
20241031,130800,232008530,15040,15040,15050,15040,127
|
|
20241031,130700,230098240,15050,15050,15050,15050,6
|
|
20241031,130600,230007940,15050,15050,15050,15050,4
|
|
20241031,130500,229947740,15050,15050,15050,15050,0
|
|
20241031,130400,229947740,15050,15050,15050,15050,0
|
|
20241031,130300,229947740,15050,15050,15050,15050,0
|
|
20241031,130200,229947740,15050,15050,15050,15050,1
|
|
20241031,130100,229932690,15050,15050,15050,15050,0
|
|
20241031,130000,229932690,15050,15050,15050,15050,1
|
|
20241031,125900,229917640,15050,15050,15050,15050,11
|
|
20241031,125800,229752090,15060,15060,15060,15060,2
|
|
20241031,125700,229721970,15060,15070,15070,15060,22
|
|
20241031,125600,229390610,15070,15070,15070,15070,4
|
|
20241031,125500,229330330,15070,15070,15070,15070,0
|
|
20241031,125400,229330330,15070,15070,15070,15070,0
|
|
20241031,125300,229330330,15070,15070,15070,15070,1
|
|
20241031,125200,229315260,15070,15070,15070,15070,0
|
|
20241031,125100,229315260,15070,15070,15070,15070,0
|
|
20241031,125000,229315260,15070,15070,15070,15070,0
|
|
20241031,124900,229315260,15070,15070,15070,15070,2
|
|
20241031,124800,229285120,15040,15050,15050,15040,39
|
|
20241031,124700,228698220,15060,15070,15070,15060,60
|
|
20241031,124600,227794520,15050,15050,15050,15050,0
|
|
20241031,124500,227794520,15050,15050,15050,15050,0
|
|
20241031,124400,227794520,15050,15050,15050,15050,3
|
|
20241031,124300,227749370,15080,15080,15080,15080,0
|
|
20241031,124200,227749370,15080,15090,15090,15080,15
|
|
20241031,124100,227523120,15100,15060,15110,15060,33
|
|
20241031,124000,227025760,15050,15040,15050,15040,834
|
|
20241031,123900,214476730,15040,15060,15060,15040,547
|
|
20241031,123800,206249010,15060,15080,15080,15060,800
|
|
20241031,123700,194197970,15080,15080,15080,15080,0
|
|
20241031,123600,194197970,15080,15080,15080,15080,0
|
|
20241031,123500,194197970,15080,15080,15080,15080,3
|
|
20241031,123400,194152730,15090,15090,15090,15090,3
|
|
20241031,123300,194107460,15110,15120,15130,15110,318
|
|
20241031,123200,189302300,15130,15120,15130,15120,11
|
|
20241031,123100,189135970,15120,15130,15130,15110,14
|
|
20241031,123000,188924260,15130,15130,15130,15130,0
|
|
20241031,122900,188924260,15130,15100,15130,15100,8
|
|
20241031,122800,188803340,15100,15100,15100,15100,0
|
|
20241031,122700,188803340,15100,15100,15100,15100,0
|
|
20241031,122600,188803340,15100,15100,15100,15100,1
|
|
20241031,122500,188788240,15080,15080,15080,15080,0
|
|
20241031,122400,188788240,15080,15080,15080,15080,11
|
|
20241031,122300,188622360,15090,15090,15090,15090,2
|
|
20241031,122200,188592180,15080,15080,15080,15080,50
|
|
20241031,122100,187838180,15050,15050,15050,15050,0
|
|
20241031,122000,187838180,15050,15040,15050,15040,1086
|
|
20241031,121900,171495690,15050,15070,15070,15040,1177
|
|
20241031,121800,153781040,15080,15080,15080,15080,4
|
|
20241031,121700,153720720,15080,15070,15080,15070,9
|
|
20241031,121600,153585050,15070,15070,15070,15070,1
|
|
20241031,121500,153569980,15080,15080,15080,15080,2
|
|
20241031,121400,153539820,15070,15070,15070,15070,0
|
|
20241031,121300,153539820,15070,15070,15070,15070,0
|
|
20241031,121200,153539820,15070,15070,15070,15070,3
|
|
20241031,121100,153494610,15070,15070,15070,15070,19
|
|
20241031,121000,153208280,15060,15060,15060,15060,326
|
|
20241031,120900,148298720,15060,15060,15060,15060,0
|
|
20241031,120800,148298720,15060,15110,15110,15060,1249
|
|
20241031,120700,129456430,15110,15100,15110,15100,10
|
|
20241031,120600,129305420,15100,15100,15100,15100,2
|
|
20241031,120500,129275220,15090,15100,15100,15090,6
|
|
20241031,120400,129184640,15100,15100,15100,15100,1
|
|
20241031,120300,129169540,15090,15090,15090,15090,0
|
|
20241031,120200,129169540,15090,15090,15090,15090,11
|
|
20241031,120100,129003550,15090,15090,15090,15090,4
|
|
20241031,120000,128943190,15090,15090,15090,15090,4
|
|
20241031,115900,128882830,15090,15090,15090,15090,0
|
|
20241031,115800,128882830,15090,15080,15090,15080,2
|
|
20241031,115700,128852660,15080,15090,15090,15080,11
|
|
20241031,115600,128686720,15090,15090,15090,15090,4
|
|
20241031,115500,128626360,15090,15080,15090,15080,2
|
|
20241031,115400,128596190,15090,15090,15090,15090,4
|
|
20241031,115300,128535830,15090,15090,15090,15090,4
|
|
20241031,115200,128475470,15090,15090,15090,15090,4
|
|
20241031,115100,128415110,15090,15090,15090,15090,5
|
|
20241031,115000,128339660,15090,15090,15090,15090,3
|
|
20241031,114900,128294390,15090,15090,15090,15090,6
|
|
20241031,114800,128203850,15090,15090,15090,15090,1
|
|
20241031,114700,128188760,15080,15090,15090,15080,8
|
|
20241031,114600,128068070,15080,15090,15090,15080,5
|
|
20241031,114500,127992640,15080,15080,15080,15080,2
|
|
20241031,114400,127962480,15080,15080,15080,15080,0
|
|
20241031,114300,127962480,15080,15090,15090,15080,7
|
|
20241031,114200,127856880,15090,15090,15090,15090,4
|
|
20241031,114100,127796520,15090,15090,15090,15090,4
|
|
20241031,114000,127736160,15090,15090,15090,15090,7
|
|
20241031,113900,127630530,15090,15090,15090,15090,6
|
|
20241031,113800,127539990,15080,15080,15080,15080,0
|
|
20241031,113700,127539990,15080,15080,15080,15080,5
|
|
20241031,113600,127464590,15090,15080,15090,15080,5
|
|
20241031,113500,127389150,15080,15090,15090,15080,5
|
|
20241031,113400,127313710,15090,15090,15090,15090,1
|
|
20241031,113300,127298620,15080,15080,15080,15080,0
|
|
20241031,113200,127298620,15080,15080,15080,15080,0
|
|
20241031,113100,127298620,15080,15090,15090,15080,5
|
|
20241031,113000,127223180,15080,15080,15080,15080,5
|
|
20241031,112900,127147780,15080,15080,15080,15080,0
|
|
20241031,112800,127147780,15080,15080,15080,15080,0
|
|
20241031,112700,127147780,15080,15080,15080,15080,6
|
|
20241031,112600,127057300,15080,15080,15080,15080,2
|
|
20241031,112500,127027140,15090,15090,15090,15090,1
|
|
20241031,112400,127012050,15080,15080,15080,15080,6
|
|
20241031,112300,126921570,15090,15090,15090,15090,1
|
|
20241031,112200,126906480,15090,15090,15090,15090,15
|
|
20241031,112100,126680130,15070,15070,15070,15070,0
|
|
20241031,112000,126680130,15070,15070,15070,15070,0
|
|
20241031,111900,126680130,15070,15070,15070,15070,0
|
|
20241031,111800,126680130,15070,15070,15070,15070,0
|
|
20241031,111700,126680130,15070,15080,15080,15070,805
|
|
20241031,111600,114548720,15110,15060,15110,15060,22
|
|
20241031,111500,114216930,15060,15050,15060,15050,367
|
|
20241031,111400,108690210,15050,15040,15050,15030,315
|
|
20241031,111300,103950070,15040,15070,15070,15040,38
|
|
20241031,111200,103378300,15050,15060,15060,15050,132
|
|
20241031,111100,101390690,15060,15100,15110,15060,285
|
|
20241031,111000,97092330,15100,15080,15100,15080,164
|
|
20241031,110900,94617960,15080,15080,15080,15080,5
|
|
20241031,110800,94542560,15090,15080,15100,15080,57
|
|
20241031,110700,93682770,15090,15090,15090,15090,0
|
|
20241031,110600,93682770,15090,15070,15090,15070,41
|
|
20241031,110500,93064320,15080,15080,15080,15080,8
|
|
20241031,110400,92943680,15060,15060,15060,15060,16
|
|
20241031,110300,92702720,15050,15050,15050,15050,0
|
|
20241031,110200,92702720,15050,15050,15050,15050,5
|
|
20241031,110100,92627470,15060,15060,15060,15060,4
|
|
20241031,110000,92567230,15050,15050,15050,15050,0
|
|
20241031,105900,92567230,15050,15050,15050,15050,5
|
|
20241031,105800,92491980,15060,15060,15060,15060,6
|
|
20241031,105700,92401620,15050,15060,15060,15050,2
|
|
20241031,105600,92371510,15050,15040,15050,15040,711
|
|
20241031,105500,81678050,15040,15040,15040,15040,3
|
|
20241031,105400,81632930,15030,15040,15040,15030,9
|
|
20241031,105300,81497620,15040,15040,15040,15040,4
|
|
20241031,105200,81437460,15040,15030,15040,15030,6
|
|
20241031,105100,81347240,15030,15040,15040,15030,6
|
|
20241031,105000,81257020,15030,15030,15030,15030,1
|
|
20241031,104900,81241990,15040,15030,15040,15030,11
|
|
20241031,104800,81076600,15040,15040,15040,15040,3
|
|
20241031,104700,81031480,15030,15030,15030,15030,0
|
|
20241031,104600,81031480,15030,15030,15030,15030,6
|
|
20241031,104500,80941300,15040,15040,15040,15040,0
|
|
20241031,104400,80941300,15040,15030,15040,15030,14
|
|
20241031,104300,80730870,15030,15030,15030,15030,5
|
|
20241031,104200,80655720,15040,15040,15050,15040,9
|
|
20241031,104100,80520350,15050,15050,15050,15050,1
|
|
20241031,104000,80505300,15050,15050,15050,15050,0
|
|
20241031,103900,80505300,15050,15050,15050,15050,24
|
|
20241031,103800,80144100,15050,15050,15050,15050,46
|
|
20241031,103700,79451800,15060,15070,15090,15060,899
|
|
20241031,103600,65911590,15060,15070,15070,15060,14
|
|
20241031,103500,65700640,15070,15070,15070,15070,2
|
|
20241031,103400,65670500,15060,15070,15070,15060,6
|
|
20241031,103300,65580100,15070,15070,15070,15060,15
|
|
20241031,103200,65354080,15070,15070,15070,15070,0
|
|
20241031,103100,65354080,15070,15070,15070,15070,2
|
|
20241031,103000,65323940,15070,15050,15070,15050,13
|
|
20241031,102900,65128100,15060,15060,15060,15060,0
|
|
20241031,102800,65128100,15060,15060,15060,15060,0
|
|
20241031,102700,65128100,15060,15060,15060,15060,0
|
|
20241031,102600,65128100,15060,15050,15060,15030,322
|
|
20241031,102500,60285270,15050,15060,15060,15050,9
|
|
20241031,102400,60149810,15060,15060,15060,15060,7
|
|
20241031,102300,60044390,15060,15060,15060,15060,4
|
|
20241031,102200,59984150,15060,15050,15060,15050,16
|
|
20241031,102100,59743340,15050,15050,15050,15050,9
|
|
20241031,102000,59607890,15040,15040,15040,15040,0
|
|
20241031,101900,59607890,15040,15040,15040,15040,2
|
|
20241031,101800,59577810,15050,15050,15050,15050,0
|
|
20241031,101700,59577810,15050,15050,15050,15050,0
|
|
20241031,101600,59577810,15050,15050,15050,15050,1
|
|
20241031,101500,59562760,15050,15050,15050,15050,0
|
|
20241031,101400,59562760,15050,15050,15050,15050,0
|
|
20241031,101300,59562760,15050,15050,15050,15050,2
|
|
20241031,101200,59532660,15040,15040,15040,15040,0
|
|
20241031,101100,59532660,15040,15040,15040,15040,0
|
|
20241031,101000,59532660,15040,15040,15040,15030,84
|
|
20241031,100900,58269430,15030,15030,15030,15030,20
|
|
20241031,100800,57968830,15020,15030,15030,15020,12
|
|
20241031,100700,57788580,15030,15030,15030,15030,0
|
|
20241031,100600,57788580,15030,15030,15030,15030,0
|
|
20241031,100500,57788580,15030,15030,15030,15030,1
|
|
20241031,100400,57773550,15030,15030,15030,15030,1
|
|
20241031,100300,57758520,15030,15030,15030,15030,0
|
|
20241031,100200,57758520,15030,15010,15030,15000,156
|
|
20241031,100100,55416440,15010,15010,15010,15010,36
|
|
20241031,100000,54876080,15000,15010,15010,15000,18
|
|
20241031,095900,54605960,15010,15010,15010,15010,0
|
|
20241031,095800,54605960,15010,15010,15010,15010,31
|
|
20241031,095700,54140650,15010,15010,15010,15010,1
|
|
20241031,095600,54125640,15010,15020,15020,15010,4
|
|
20241031,095500,54065580,15020,15020,15020,15020,0
|
|
20241031,095400,54065580,15020,15020,15020,15020,0
|
|
20241031,095300,54065580,15020,15020,15020,15020,0
|
|
20241031,095200,54065580,15020,15020,15020,15020,93
|
|
20241031,095100,52668720,15020,15020,15020,15020,0
|
|
20241031,095000,52668720,15020,15060,15060,15020,862
|
|
20241031,094900,39701840,15080,15050,15080,15050,21
|
|
20241031,094800,39385520,15050,15050,15050,15050,1
|
|
20241031,094700,39370470,15040,15040,15040,15040,0
|
|
20241031,094600,39370470,15040,15040,15040,15040,1
|
|
20241031,094500,39355430,15040,15040,15040,15040,0
|
|
20241031,094400,39355430,15040,15040,15040,15040,2
|
|
20241031,094300,39325350,15040,15040,15040,15040,0
|
|
20241031,094200,39325350,15040,15020,15040,15020,51
|
|
20241031,094100,38559310,15020,15020,15020,15020,0
|
|
20241031,094000,38559310,15020,15010,15020,15010,129
|
|
20241031,093900,36623010,15000,14980,15000,14980,563
|
|
20241031,093800,28185930,14980,14980,14980,14980,32
|
|
20241031,093700,27706570,14980,14990,14990,14980,52
|
|
20241031,093600,26927400,15000,15000,15000,15000,0
|
|
20241031,093500,26927400,15000,15000,15000,15000,0
|
|
20241031,093400,26927400,15000,15000,15000,15000,0
|
|
20241031,093300,26927400,15000,15000,15000,15000,3
|
|
20241031,093200,26882400,15000,15000,15000,15000,0
|
|
20241031,093100,26882400,15000,15000,15000,15000,1
|
|
20241031,093000,26867400,14990,14990,14990,14990,0
|
|
20241031,092900,26867400,14990,15000,15000,14990,49
|
|
20241031,092800,26132870,15000,15000,15000,15000,50
|
|
20241031,092700,25382870,15000,15010,15010,14990,108
|
|
20241031,092600,23762910,15010,15090,15090,15010,719
|
|
20241031,092500,12942590,15020,15020,15020,15020,293
|
|
20241031,092400,8541730,15040,15090,15090,15040,299
|
|
20241031,092300,4044470,15100,15100,15100,15100,0
|
|
20241031,092200,4044470,15100,15100,15100,15100,0
|
|
20241031,092100,4044470,15100,15100,15100,15100,0
|
|
20241031,092000,4044470,15100,15100,15100,15100,0
|
|
20241031,091900,4044470,15100,15100,15100,15100,0
|
|
20241031,091800,4044470,15100,15100,15100,15100,0
|
|
20241031,091700,4044470,15100,15100,15100,15100,0
|
|
20241031,091600,4044470,15100,15100,15100,15100,0
|
|
20241031,091500,4044470,15100,15040,15100,15040,45
|
|
20241031,091400,3366040,15080,15080,15080,15080,0
|
|
20241031,091300,3366040,15080,15080,15080,15080,0
|
|
20241031,091200,3366040,15080,14990,15080,14990,41
|
|
20241031,091100,2751360,14990,14990,14990,14990,45
|
|
20241031,091000,2076810,15090,15090,15090,15090,0
|
|
20241031,090900,2076810,15090,15090,15090,15090,0
|
|
20241031,090800,2076810,15090,15090,15090,15090,0
|
|
20241031,090700,2076810,15090,15090,15090,15090,0
|
|
20241031,090600,2076810,15090,15090,15090,15090,11
|
|
20241031,090500,1910820,15090,15090,15090,15090,1
|
|
20241031,090400,1895730,14940,14940,14940,14940,20
|
|
20241031,090300,1596930,15090,15090,15090,15090,1
|
|
20241031,090200,1581840,15040,15040,15040,15040,0
|
|
20241031,090100,1581840,15040,15040,15040,15040,0
|
|
20241031,090000,1581840,15040,15150,15150,15040,105
|