675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,201200,106549690,3180,3180,3180,3180,583
|
|
20241031,201100,106549690,3180,3180,3180,3180,0
|
|
20241031,201000,106549690,3180,3180,3180,3180,0
|
|
20241031,200900,106549690,3180,3180,3180,3180,0
|
|
20241031,200800,106549690,3180,3180,3180,3180,0
|
|
20241031,200700,106549690,3180,3180,3180,3180,0
|
|
20241031,200600,106549690,3180,3180,3180,3180,0
|
|
20241031,200500,106549690,3180,3180,3180,3180,0
|
|
20241031,200400,106549690,3180,3180,3180,3180,0
|
|
20241031,200300,106549690,3180,3180,3180,3180,0
|
|
20241031,200200,106549690,3180,3180,3180,3180,0
|
|
20241031,200100,106549690,3180,3180,3180,3180,0
|
|
20241031,200000,106549690,3180,3180,3180,3180,0
|
|
20241031,195900,106549690,3180,3180,3180,3180,0
|
|
20241031,195800,106549690,3180,3180,3180,3180,0
|
|
20241031,195700,106549690,3180,3180,3180,3180,0
|
|
20241031,195600,106549690,3180,3180,3180,3180,0
|
|
20241031,195500,106549690,3180,3180,3180,3180,0
|
|
20241031,195400,106549690,3180,3180,3180,3180,0
|
|
20241031,195300,106549690,3180,3180,3180,3180,0
|
|
20241031,195200,106549690,3180,3180,3180,3180,0
|
|
20241031,195100,106549690,3180,3180,3180,3180,0
|
|
20241031,195000,106549690,3180,3180,3180,3180,0
|
|
20241031,194900,106549690,3180,3180,3180,3180,0
|
|
20241031,194800,106549690,3180,3180,3180,3180,0
|
|
20241031,194700,106549690,3180,3180,3180,3180,0
|
|
20241031,194600,106549690,3180,3180,3180,3180,0
|
|
20241031,194500,106549690,3180,3180,3180,3180,0
|
|
20241031,194400,106549690,3180,3180,3180,3180,0
|
|
20241031,194300,106549690,3180,3180,3180,3180,0
|
|
20241031,194200,106549690,3180,3180,3180,3180,583
|
|
20241031,194100,106549690,3180,3180,3180,3180,0
|
|
20241031,194000,106549690,3180,3180,3180,3180,0
|
|
20241031,193900,106549690,3180,3180,3180,3180,0
|
|
20241031,193800,106549690,3180,3180,3180,3180,0
|
|
20241031,193700,106549690,3180,3180,3180,3180,0
|
|
20241031,193600,106549690,3180,3180,3180,3180,0
|
|
20241031,193500,106549690,3180,3180,3180,3180,0
|
|
20241031,193400,106549690,3180,3180,3180,3180,0
|
|
20241031,193300,106549690,3180,3180,3180,3180,0
|
|
20241031,193200,106549690,3180,3180,3180,3180,0
|
|
20241031,193100,106549690,3180,3180,3180,3180,0
|
|
20241031,193000,106549690,3180,3180,3180,3180,0
|
|
20241031,192900,106549690,3180,3180,3180,3180,0
|
|
20241031,192800,106549690,3180,3180,3180,3180,0
|
|
20241031,192700,106549690,3180,3180,3180,3180,0
|
|
20241031,192600,106549690,3180,3180,3180,3180,0
|
|
20241031,192500,106549690,3180,3180,3180,3180,0
|
|
20241031,192400,106549690,3180,3180,3180,3180,0
|
|
20241031,192300,106549690,3180,3180,3180,3180,0
|
|
20241031,192200,106549690,3180,3180,3180,3180,0
|
|
20241031,192100,106549690,3180,3180,3180,3180,0
|
|
20241031,192000,106549690,3180,3180,3180,3180,0
|
|
20241031,191900,106549690,3180,3180,3180,3180,0
|
|
20241031,191800,106549690,3180,3180,3180,3180,0
|
|
20241031,191700,106549690,3180,3180,3180,3180,0
|
|
20241031,191600,106549690,3180,3180,3180,3180,0
|
|
20241031,191500,106549690,3180,3180,3180,3180,0
|
|
20241031,191400,106549690,3180,3180,3180,3180,0
|
|
20241031,191300,106549690,3180,3180,3180,3180,0
|
|
20241031,191200,106549690,3180,3180,3180,3180,583
|
|
20241031,191100,106549690,3180,3180,3180,3180,0
|
|
20241031,191000,106549690,3180,3180,3180,3180,0
|
|
20241031,190900,106549690,3180,3180,3180,3180,0
|
|
20241031,190800,106549690,3180,3180,3180,3180,0
|
|
20241031,190700,106549690,3180,3180,3180,3180,0
|
|
20241031,190600,106549690,3180,3180,3180,3180,0
|
|
20241031,190500,106549690,3180,3180,3180,3180,0
|
|
20241031,190400,106549690,3180,3180,3180,3180,0
|
|
20241031,190300,106549690,3180,3180,3180,3180,0
|
|
20241031,190200,106549690,3180,3180,3180,3180,0
|
|
20241031,190100,106549690,3180,3180,3180,3180,0
|
|
20241031,190000,106549690,3180,3180,3180,3180,0
|
|
20241031,185900,106549690,3180,3180,3180,3180,0
|
|
20241031,185800,106549690,3180,3180,3180,3180,0
|
|
20241031,185700,106549690,3180,3180,3180,3180,0
|
|
20241031,185600,106549690,3180,3180,3180,3180,0
|
|
20241031,185500,106549690,3180,3180,3180,3180,0
|
|
20241031,185400,106549690,3180,3180,3180,3180,0
|
|
20241031,185300,106549690,3180,3180,3180,3180,0
|
|
20241031,185200,106549690,3180,3180,3180,3180,0
|
|
20241031,185100,106549690,3180,3180,3180,3180,0
|
|
20241031,185000,106549690,3180,3180,3180,3180,0
|
|
20241031,184900,106549690,3180,3180,3180,3180,0
|
|
20241031,184800,106549690,3180,3180,3180,3180,0
|
|
20241031,184700,106549690,3180,3180,3180,3180,0
|
|
20241031,184600,106549690,3180,3180,3180,3180,0
|
|
20241031,184500,106549690,3180,3180,3180,3180,0
|
|
20241031,184400,106549690,3180,3180,3180,3180,0
|
|
20241031,184300,106549690,3180,3180,3180,3180,0
|
|
20241031,184200,106549690,3180,3180,3180,3180,583
|
|
20241031,184100,106549690,3180,3180,3180,3180,0
|
|
20241031,184000,106549690,3180,3180,3180,3180,0
|
|
20241031,183900,106549690,3180,3180,3180,3180,0
|
|
20241031,183800,106549690,3180,3180,3180,3180,0
|
|
20241031,183700,106549690,3180,3180,3180,3180,0
|
|
20241031,183600,106549690,3180,3180,3180,3180,0
|
|
20241031,183500,106549690,3180,3180,3180,3180,0
|
|
20241031,183400,106549690,3180,3180,3180,3180,0
|
|
20241031,183300,106549690,3180,3180,3180,3180,0
|
|
20241031,183200,106549690,3180,3180,3180,3180,0
|
|
20241031,183100,106549690,3180,3180,3180,3180,0
|
|
20241031,183000,106549690,3180,3180,3180,3180,0
|
|
20241031,182900,106549690,3180,3180,3180,3180,0
|
|
20241031,182800,106549690,3180,3180,3180,3180,0
|
|
20241031,182700,106549690,3180,3180,3180,3180,0
|
|
20241031,182600,106549690,3180,3180,3180,3180,0
|
|
20241031,182500,106549690,3180,3180,3180,3180,0
|
|
20241031,182400,106549690,3180,3180,3180,3180,0
|
|
20241031,182300,106549690,3180,3180,3180,3180,0
|
|
20241031,182200,106549690,3180,3180,3180,3180,0
|
|
20241031,182100,106549690,3180,3180,3180,3180,0
|
|
20241031,182000,106549690,3180,3180,3180,3180,0
|
|
20241031,181900,106549690,3180,3180,3180,3180,0
|
|
20241031,181800,106549690,3180,3180,3180,3180,0
|
|
20241031,181700,106549690,3180,3180,3180,3180,0
|
|
20241031,181600,106549690,3180,3180,3180,3180,0
|
|
20241031,181500,106549690,3180,3180,3180,3180,0
|
|
20241031,181400,106549690,3180,3180,3180,3180,0
|
|
20241031,181300,106549690,3180,3180,3180,3180,0
|
|
20241031,181200,106549690,3180,3180,3180,3180,583
|
|
20241031,181100,106549690,3180,3180,3180,3180,0
|
|
20241031,181000,106549690,3180,3180,3180,3180,0
|
|
20241031,180900,106549690,3180,3180,3180,3180,0
|
|
20241031,180800,106549690,3180,3180,3180,3180,0
|
|
20241031,180700,106549690,3180,3180,3180,3180,0
|
|
20241031,180600,106549690,3180,3180,3180,3180,0
|
|
20241031,180500,106549690,3180,3180,3180,3180,0
|
|
20241031,180400,106549690,3180,3180,3180,3180,0
|
|
20241031,180300,106549690,3180,3180,3180,3180,0
|
|
20241031,180200,106549690,3180,3180,3180,3180,0
|
|
20241031,180100,106549690,3180,3180,3180,3180,0
|
|
20241031,180000,106549690,3180,3180,3180,3180,0
|
|
20241031,175900,106549690,3180,3180,3180,3180,0
|
|
20241031,175800,106549690,3180,3180,3180,3180,0
|
|
20241031,175700,106549690,3180,3180,3180,3180,0
|
|
20241031,175600,106549690,3180,3180,3180,3180,0
|
|
20241031,175500,106549690,3180,3180,3180,3180,0
|
|
20241031,175400,106549690,3180,3180,3180,3180,0
|
|
20241031,175300,106549690,3180,3180,3180,3180,0
|
|
20241031,175200,106549690,3180,3180,3180,3180,0
|
|
20241031,175100,106549690,3180,3180,3180,3180,0
|
|
20241031,175000,106549690,3180,3180,3180,3180,0
|
|
20241031,174900,106549690,3180,3180,3180,3180,0
|
|
20241031,174800,106549690,3180,3180,3180,3180,0
|
|
20241031,174700,106549690,3180,3180,3180,3180,0
|
|
20241031,174600,106549690,3180,3180,3180,3180,0
|
|
20241031,174500,106549690,3180,3180,3180,3180,0
|
|
20241031,174400,106549690,3180,3180,3180,3180,0
|
|
20241031,174300,106549690,3180,3180,3180,3180,0
|
|
20241031,174200,106549690,3180,3180,3180,3180,583
|
|
20241031,174100,106549690,3180,3180,3180,3180,0
|
|
20241031,174000,106549690,3180,3180,3180,3180,0
|
|
20241031,173900,106549690,3180,3180,3180,3180,0
|
|
20241031,173800,106549690,3180,3180,3180,3180,0
|
|
20241031,173700,106549690,3180,3180,3180,3180,0
|
|
20241031,173600,106549690,3180,3180,3180,3180,0
|
|
20241031,173500,106549690,3180,3180,3180,3180,0
|
|
20241031,173400,106549690,3180,3180,3180,3180,0
|
|
20241031,173300,106549690,3180,3180,3180,3180,0
|
|
20241031,173200,106549690,3180,3180,3180,3180,0
|
|
20241031,173100,106549690,3180,3180,3180,3180,0
|
|
20241031,173000,106549690,3180,3180,3180,3180,0
|
|
20241031,172900,106549690,3180,3180,3180,3180,0
|
|
20241031,172800,106549690,3180,3180,3180,3180,0
|
|
20241031,172700,106549690,3180,3180,3180,3180,0
|
|
20241031,172600,106549690,3180,3180,3180,3180,0
|
|
20241031,172500,106549690,3180,3180,3180,3180,0
|
|
20241031,172400,106549690,3180,3180,3180,3180,0
|
|
20241031,172300,106549690,3180,3180,3180,3180,0
|
|
20241031,172200,106549690,3180,3180,3180,3180,0
|
|
20241031,172100,106549690,3180,3180,3180,3180,0
|
|
20241031,172000,106549690,3180,3180,3180,3180,0
|
|
20241031,171900,106549690,3180,3180,3180,3180,0
|
|
20241031,171800,106549690,3180,3180,3180,3180,0
|
|
20241031,171700,106549690,3180,3180,3180,3180,0
|
|
20241031,171600,106549690,3180,3180,3180,3180,0
|
|
20241031,171500,106549690,3180,3180,3180,3180,0
|
|
20241031,171400,106549690,3180,3180,3180,3180,0
|
|
20241031,171300,106549690,3180,3180,3180,3180,0
|
|
20241031,171200,106549690,3180,3180,3180,3180,583
|
|
20241031,171100,106549690,3180,3180,3180,3180,0
|
|
20241031,171000,106549690,3180,3180,3180,3180,0
|
|
20241031,170900,106549690,3180,3180,3180,3180,0
|
|
20241031,170800,106549690,3180,3180,3180,3180,0
|
|
20241031,170700,106549690,3180,3180,3180,3180,0
|
|
20241031,170600,106549690,3180,3180,3180,3180,0
|
|
20241031,170500,106549690,3180,3180,3180,3180,0
|
|
20241031,170400,106549690,3180,3180,3180,3180,0
|
|
20241031,170300,106549690,3180,3180,3180,3180,0
|
|
20241031,170200,106549690,3180,3180,3180,3180,0
|
|
20241031,170100,106549690,3180,3180,3180,3180,0
|
|
20241031,170000,106549690,3180,3180,3180,3180,0
|
|
20241031,165900,106549690,3180,3180,3180,3180,0
|
|
20241031,165800,106549690,3180,3180,3180,3180,0
|
|
20241031,165700,106549690,3180,3180,3180,3180,0
|
|
20241031,165600,106549690,3180,3180,3180,3180,0
|
|
20241031,165500,106549690,3180,3180,3180,3180,0
|
|
20241031,165400,106549690,3180,3180,3180,3180,0
|
|
20241031,165300,106549690,3180,3180,3180,3180,0
|
|
20241031,165200,106549690,3180,3180,3180,3180,0
|
|
20241031,165100,106549690,3180,3180,3180,3180,0
|
|
20241031,165000,106549690,3180,3180,3180,3180,0
|
|
20241031,164900,106549690,3180,3180,3180,3180,0
|
|
20241031,164800,106549690,3180,3180,3180,3180,0
|
|
20241031,164700,106549690,3180,3180,3180,3180,0
|
|
20241031,164600,106549690,3180,3180,3180,3180,0
|
|
20241031,164500,106549690,3180,3180,3180,3180,0
|
|
20241031,164400,106549690,3180,3180,3180,3180,0
|
|
20241031,164300,106549690,3180,3180,3180,3180,0
|
|
20241031,164200,106549690,3180,3180,3180,3180,583
|
|
20241031,164100,106549690,3180,3180,3180,3180,0
|
|
20241031,164000,106549690,3180,3180,3180,3180,0
|
|
20241031,163900,106549690,3180,3180,3180,3180,0
|
|
20241031,163800,106549690,3180,3180,3180,3180,0
|
|
20241031,163700,106549690,3180,3180,3180,3180,0
|
|
20241031,163600,106549690,3180,3180,3180,3180,0
|
|
20241031,163500,106549690,3180,3180,3180,3180,0
|
|
20241031,163400,106549690,3180,3180,3180,3180,0
|
|
20241031,163300,106549690,3180,3180,3180,3180,0
|
|
20241031,163200,106549690,3180,3180,3180,3180,0
|
|
20241031,163100,106549690,3180,3180,3180,3180,0
|
|
20241031,163000,106549690,3180,3180,3180,3180,0
|
|
20241031,162900,106549690,3180,3180,3180,3180,0
|
|
20241031,162800,106549690,3180,3180,3180,3180,0
|
|
20241031,162700,106549690,3180,3180,3180,3180,0
|
|
20241031,162600,106549690,3180,3180,3180,3180,0
|
|
20241031,162500,106549690,3180,3180,3180,3180,0
|
|
20241031,162400,106549690,3180,3180,3180,3180,0
|
|
20241031,162300,106549690,3180,3180,3180,3180,0
|
|
20241031,162200,106549690,3180,3180,3180,3180,0
|
|
20241031,162100,106549690,3180,3180,3180,3180,0
|
|
20241031,162000,106549690,3180,3180,3180,3180,0
|
|
20241031,161900,106549690,3180,3180,3180,3180,0
|
|
20241031,161800,106549690,3180,3180,3180,3180,0
|
|
20241031,161700,106549690,3180,3180,3180,3180,0
|
|
20241031,161600,106549690,3180,3180,3180,3180,0
|
|
20241031,161500,106549690,3180,3180,3180,3180,0
|
|
20241031,161400,106549690,3180,3180,3180,3180,0
|
|
20241031,161300,106549690,3180,3180,3180,3180,0
|
|
20241031,161200,106549690,3180,3180,3180,3180,583
|
|
20241031,161100,106549690,3180,3180,3180,3180,0
|
|
20241031,161000,106549690,3180,3180,3180,3180,0
|
|
20241031,160900,106549690,3180,3180,3180,3180,0
|
|
20241031,160800,106549690,3180,3180,3180,3180,0
|
|
20241031,160700,106549690,3180,3180,3180,3180,0
|
|
20241031,160600,106549690,3180,3180,3180,3180,0
|
|
20241031,160500,106549690,3180,3180,3180,3180,0
|
|
20241031,160400,106549690,3180,3180,3180,3180,0
|
|
20241031,160300,106549690,3180,3180,3180,3180,0
|
|
20241031,160200,106549690,3180,3180,3180,3180,0
|
|
20241031,160100,106549690,3180,3180,3180,3180,0
|
|
20241031,160000,106549690,3180,3180,3180,3180,0
|
|
20241031,155900,106549690,3180,3180,3180,3180,0
|
|
20241031,155800,106549690,3180,3180,3180,3180,0
|
|
20241031,155700,106549690,3180,3180,3180,3180,0
|
|
20241031,155600,106549690,3180,3180,3180,3180,0
|
|
20241031,155500,106549690,3180,3180,3180,3180,0
|
|
20241031,155400,106549690,3180,3180,3180,3180,0
|
|
20241031,155300,106549690,3180,3180,3180,3180,0
|
|
20241031,155200,106549690,3180,3180,3180,3180,0
|
|
20241031,155100,106549690,3180,3180,3180,3180,0
|
|
20241031,155000,106549690,3180,3180,3180,3180,0
|
|
20241031,154900,106549690,3180,3180,3180,3180,0
|
|
20241031,154800,106549690,3180,3180,3180,3180,0
|
|
20241031,154700,106549690,3180,3180,3180,3180,0
|
|
20241031,154600,106549690,3180,3180,3180,3180,0
|
|
20241031,154500,106549690,3180,3180,3180,3180,0
|
|
20241031,154400,106549690,3180,3180,3180,3180,0
|
|
20241031,154300,106549690,3180,3180,3180,3180,0
|
|
20241031,154200,106549690,3180,3180,3180,3180,583
|
|
20241031,154100,106549690,3180,3180,3180,3180,0
|
|
20241031,154000,106549690,3180,3180,3180,3180,0
|
|
20241031,153900,106549690,3180,3180,3180,3180,0
|
|
20241031,153800,106549690,3180,3180,3180,3180,0
|
|
20241031,153700,106549690,3180,3180,3180,3180,0
|
|
20241031,153600,106549690,3180,3180,3180,3180,0
|
|
20241031,153500,106549690,3180,3180,3180,3180,0
|
|
20241031,153400,106549690,3180,3180,3180,3180,0
|
|
20241031,153300,106549690,3180,3180,3180,3180,0
|
|
20241031,153200,106549690,3180,3180,3180,3180,0
|
|
20241031,153100,106549690,3180,3180,3180,3180,0
|
|
20241031,153000,106549690,3180,3180,3180,3180,583
|
|
20241031,152900,104695750,3170,3170,3170,3170,0
|
|
20241031,152800,104695750,3170,3170,3170,3170,0
|
|
20241031,152700,104695750,3170,3170,3170,3170,0
|
|
20241031,152600,104695750,3170,3170,3170,3170,0
|
|
20241031,152500,104695750,3170,3170,3170,3170,0
|
|
20241031,152400,104695750,3170,3170,3170,3170,0
|
|
20241031,152300,104695750,3170,3170,3170,3170,0
|
|
20241031,152200,104695750,3170,3170,3170,3170,0
|
|
20241031,152100,104695750,3170,3170,3170,3170,0
|
|
20241031,152000,104695750,3170,3170,3170,3170,0
|
|
20241031,151900,104695750,3170,3170,3170,3170,0
|
|
20241031,151800,104695750,3170,3170,3170,3170,0
|
|
20241031,151700,104695750,3170,3165,3170,3165,150
|
|
20241031,151600,104220950,3165,3165,3165,3165,94
|
|
20241031,151500,103923440,3170,3170,3170,3170,0
|
|
20241031,151400,103923440,3170,3170,3170,3170,52
|
|
20241031,151300,103758600,3170,3170,3170,3170,78
|
|
20241031,151200,103511340,3170,3170,3170,3170,0
|
|
20241031,151100,103511340,3170,3170,3170,3170,0
|
|
20241031,151000,103511340,3170,3170,3170,3170,0
|
|
20241031,150900,103511340,3170,3170,3170,3170,0
|
|
20241031,150800,103511340,3170,3170,3170,3170,0
|
|
20241031,150700,103511340,3170,3170,3170,3170,0
|
|
20241031,150600,103511340,3170,3170,3170,3170,10
|
|
20241031,150500,103479640,3170,3170,3170,3170,0
|
|
20241031,150400,103479640,3170,3170,3170,3170,0
|
|
20241031,150300,103479640,3170,3170,3170,3170,0
|
|
20241031,150200,103479640,3170,3170,3170,3170,0
|
|
20241031,150100,103479640,3170,3170,3170,3170,0
|
|
20241031,150000,103479640,3170,3170,3170,3170,2
|
|
20241031,145900,103473300,3170,3170,3170,3170,1
|
|
20241031,145800,103470130,3170,3170,3170,3170,1
|
|
20241031,145700,103466960,3170,3170,3170,3170,0
|
|
20241031,145600,103466960,3170,3170,3170,3170,0
|
|
20241031,145500,103466960,3170,3170,3170,3170,0
|
|
20241031,145400,103466960,3170,3170,3170,3170,0
|
|
20241031,145300,103466960,3170,3170,3170,3170,1
|
|
20241031,145200,103463790,3165,3165,3165,3165,98
|
|
20241031,145100,103153620,3165,3165,3165,3165,37
|
|
20241031,145000,103036515,3165,3165,3165,3165,1000
|
|
20241031,144900,99871515,3165,3165,3165,3165,1
|
|
20241031,144800,99868350,3160,3160,3160,3160,1
|
|
20241031,144700,99865190,3155,3155,3155,3155,0
|
|
20241031,144600,99865190,3155,3155,3155,3155,0
|
|
20241031,144500,99865190,3155,3155,3155,3155,650
|
|
20241031,144400,97814440,3155,3160,3160,3155,3
|
|
20241031,144300,97804965,3160,3160,3160,3160,1
|
|
20241031,144200,97801805,3150,3155,3155,3150,3304
|
|
20241031,144100,87393000,3165,3165,3165,3165,1
|
|
20241031,144000,87389835,3165,3170,3170,3155,10658
|
|
20241031,143900,53690865,3175,3175,3175,3175,45
|
|
20241031,143800,53547990,3175,3175,3175,3175,460
|
|
20241031,143700,52087490,3180,3180,3180,3180,0
|
|
20241031,143600,52087490,3180,3180,3180,3180,2
|
|
20241031,143500,52081130,3180,3180,3180,3180,0
|
|
20241031,143400,52081130,3180,3180,3180,3180,0
|
|
20241031,143300,52081130,3180,3180,3180,3180,1
|
|
20241031,143200,52077950,3180,3180,3180,3180,0
|
|
20241031,143100,52077950,3180,3180,3180,3180,0
|
|
20241031,143000,52077950,3180,3180,3180,3180,0
|
|
20241031,142900,52077950,3180,3180,3180,3180,1
|
|
20241031,142800,52074770,3180,3180,3180,3180,2
|
|
20241031,142700,52068410,3180,3180,3180,3180,0
|
|
20241031,142600,52068410,3180,3180,3180,3180,0
|
|
20241031,142500,52068410,3180,3180,3180,3180,1
|
|
20241031,142400,52065230,3180,3180,3180,3180,0
|
|
20241031,142300,52065230,3180,3180,3180,3180,1
|
|
20241031,142200,52062050,3180,3180,3180,3180,0
|
|
20241031,142100,52062050,3180,3180,3180,3180,1
|
|
20241031,142000,52058870,3180,3180,3180,3180,1
|
|
20241031,141900,52055690,3180,3180,3180,3180,0
|
|
20241031,141800,52055690,3180,3180,3180,3180,0
|
|
20241031,141700,52055690,3180,3180,3180,3180,1
|
|
20241031,141600,52052510,3180,3180,3180,3180,0
|
|
20241031,141500,52052510,3180,3180,3180,3180,0
|
|
20241031,141400,52052510,3180,3180,3180,3180,1
|
|
20241031,141300,52049330,3180,3180,3180,3180,1
|
|
20241031,141200,52046150,3180,3180,3180,3180,1
|
|
20241031,141100,52042970,3180,3180,3180,3180,0
|
|
20241031,141000,52042970,3180,3180,3180,3180,10
|
|
20241031,140900,52011170,3180,3180,3180,3180,1
|
|
20241031,140800,52007990,3170,3170,3170,3170,0
|
|
20241031,140700,52007990,3170,3170,3170,3170,0
|
|
20241031,140600,52007990,3170,3170,3170,3170,0
|
|
20241031,140500,52007990,3170,3180,3180,3170,3
|
|
20241031,140400,51998460,3180,3180,3180,3180,10
|
|
20241031,140300,51966660,3180,3180,3180,3180,1000
|
|
20241031,140200,48786660,3180,3180,3180,3180,1
|
|
20241031,140100,48783480,3180,3180,3180,3180,1
|
|
20241031,140000,48780300,3180,3180,3180,3180,0
|
|
20241031,135900,48780300,3180,3180,3180,3180,1
|
|
20241031,135800,48777120,3180,3180,3180,3180,0
|
|
20241031,135700,48777120,3180,3175,3180,3175,319
|
|
20241031,135600,47764285,3175,3175,3175,3175,0
|
|
20241031,135500,47764285,3175,3175,3175,3175,0
|
|
20241031,135400,47764285,3175,3175,3175,3175,0
|
|
20241031,135300,47764285,3175,3175,3175,3175,1
|
|
20241031,135200,47761110,3175,3175,3175,3175,1
|
|
20241031,135100,47757935,3175,3175,3175,3175,0
|
|
20241031,135000,47757935,3175,3175,3175,3175,0
|
|
20241031,134900,47757935,3175,3175,3175,3175,2
|
|
20241031,134800,47751585,3175,3175,3175,3175,0
|
|
20241031,134700,47751585,3175,3170,3175,3170,3304
|
|
20241031,134600,37264735,3170,3170,3170,3170,0
|
|
20241031,134500,37264735,3170,3170,3170,3170,3
|
|
20241031,134400,37255225,3170,3170,3170,3170,0
|
|
20241031,134300,37255225,3170,3170,3170,3170,1
|
|
20241031,134200,37252055,3170,3170,3170,3170,1
|
|
20241031,134100,37248885,3170,3170,3170,3170,1
|
|
20241031,134000,37245715,3170,3170,3170,3170,0
|
|
20241031,133900,37245715,3170,3170,3170,3170,1
|
|
20241031,133800,37242545,3170,3170,3170,3170,0
|
|
20241031,133700,37242545,3170,3170,3170,3170,2
|
|
20241031,133600,37236205,3170,3170,3170,3170,0
|
|
20241031,133500,37236205,3170,3170,3170,3170,0
|
|
20241031,133400,37236205,3170,3170,3170,3170,2
|
|
20241031,133300,37229865,3170,3170,3170,3170,0
|
|
20241031,133200,37229865,3170,3170,3170,3170,5
|
|
20241031,133100,37214015,3170,3170,3170,3170,0
|
|
20241031,133000,37214015,3170,3170,3170,3170,0
|
|
20241031,132900,37214015,3170,3170,3170,3170,1
|
|
20241031,132800,37210845,3170,3170,3170,3170,0
|
|
20241031,132700,37210845,3170,3170,3170,3170,1
|
|
20241031,132600,37207675,3170,3170,3170,3170,2
|
|
20241031,132500,37201335,3170,3170,3170,3170,0
|
|
20241031,132400,37201335,3170,3170,3170,3170,0
|
|
20241031,132300,37201335,3170,3170,3170,3170,0
|
|
20241031,132200,37201335,3170,3170,3170,3170,0
|
|
20241031,132100,37201335,3170,3170,3170,3170,1
|
|
20241031,132000,37198165,3165,3165,3165,3165,3
|
|
20241031,131900,37188670,3170,3170,3170,3170,0
|
|
20241031,131800,37188670,3170,3170,3170,3170,3
|
|
20241031,131700,37179160,3170,3170,3170,3170,0
|
|
20241031,131600,37179160,3170,3170,3170,3170,0
|
|
20241031,131500,37179160,3170,3170,3170,3170,0
|
|
20241031,131400,37179160,3170,3170,3170,3170,0
|
|
20241031,131300,37179160,3170,3170,3170,3170,1
|
|
20241031,131200,37175990,3170,3170,3170,3170,2
|
|
20241031,131100,37169650,3170,3170,3170,3170,0
|
|
20241031,131000,37169650,3170,3170,3170,3170,2
|
|
20241031,130900,37163310,3170,3170,3170,3170,0
|
|
20241031,130800,37163310,3170,3170,3170,3170,0
|
|
20241031,130700,37163310,3170,3170,3170,3170,0
|
|
20241031,130600,37163310,3170,3170,3170,3170,0
|
|
20241031,130500,37163310,3170,3170,3170,3170,1
|
|
20241031,130400,37160140,3170,3170,3170,3170,0
|
|
20241031,130300,37160140,3170,3170,3170,3170,3
|
|
20241031,130200,37150630,3170,3170,3170,3170,0
|
|
20241031,130100,37150630,3170,3170,3170,3170,0
|
|
20241031,130000,37150630,3170,3170,3170,3170,0
|
|
20241031,125900,37150630,3170,3170,3170,3170,0
|
|
20241031,125800,37150630,3170,3170,3170,3170,0
|
|
20241031,125700,37150630,3170,3170,3170,3170,2
|
|
20241031,125600,37144290,3170,3170,3170,3170,4
|
|
20241031,125500,37131610,3170,3170,3170,3170,2
|
|
20241031,125400,37125270,3170,3170,3170,3170,0
|
|
20241031,125300,37125270,3170,3170,3170,3170,0
|
|
20241031,125200,37125270,3170,3170,3170,3170,0
|
|
20241031,125100,37125270,3170,3170,3170,3170,0
|
|
20241031,125000,37125270,3170,3170,3170,3170,0
|
|
20241031,124900,37125270,3170,3170,3170,3170,1
|
|
20241031,124800,37122100,3170,3170,3170,3170,1
|
|
20241031,124700,37118930,3170,3170,3170,3170,2
|
|
20241031,124600,37112590,3170,3170,3170,3170,0
|
|
20241031,124500,37112590,3170,3170,3170,3170,1
|
|
20241031,124400,37109420,3170,3170,3170,3170,0
|
|
20241031,124300,37109420,3170,3170,3170,3170,0
|
|
20241031,124200,37109420,3170,3170,3170,3170,0
|
|
20241031,124100,37109420,3170,3170,3170,3170,3
|
|
20241031,124000,37099910,3170,3170,3170,3170,0
|
|
20241031,123900,37099910,3170,3170,3170,3170,2
|
|
20241031,123800,37093570,3170,3170,3170,3170,0
|
|
20241031,123700,37093570,3170,3170,3170,3170,0
|
|
20241031,123600,37093570,3170,3170,3170,3170,0
|
|
20241031,123500,37093570,3170,3170,3170,3170,0
|
|
20241031,123400,37093570,3170,3170,3170,3170,0
|
|
20241031,123300,37093570,3170,3170,3170,3170,1
|
|
20241031,123200,37090400,3170,3170,3170,3170,1
|
|
20241031,123100,37087230,3170,3170,3170,3170,2
|
|
20241031,123000,37080890,3170,3170,3170,3170,0
|
|
20241031,122900,37080890,3170,3170,3170,3170,0
|
|
20241031,122800,37080890,3170,3170,3170,3170,0
|
|
20241031,122700,37080890,3170,3170,3170,3170,5
|
|
20241031,122600,37065040,3170,3170,3170,3170,1
|
|
20241031,122500,37061870,3170,3170,3170,3170,1
|
|
20241031,122400,37058700,3170,3170,3170,3170,2
|
|
20241031,122300,37052360,3170,3170,3170,3170,0
|
|
20241031,122200,37052360,3170,3170,3170,3170,0
|
|
20241031,122100,37052360,3170,3170,3170,3170,0
|
|
20241031,122000,37052360,3170,3170,3170,3170,0
|
|
20241031,121900,37052360,3170,3170,3170,3170,0
|
|
20241031,121800,37052360,3170,3170,3170,3170,0
|
|
20241031,121700,37052360,3170,3170,3170,3170,1
|
|
20241031,121600,37049190,3170,3170,3170,3170,2
|
|
20241031,121500,37042850,3160,3160,3160,3160,0
|
|
20241031,121400,37042850,3160,3160,3160,3160,0
|
|
20241031,121300,37042850,3160,3165,3165,3160,529
|
|
20241031,121200,35369340,3170,3170,3170,3170,0
|
|
20241031,121100,35369340,3170,3170,3170,3170,1
|
|
20241031,121000,35366170,3170,3170,3170,3170,0
|
|
20241031,120900,35366170,3170,3170,3170,3170,0
|
|
20241031,120800,35366170,3170,3170,3170,3170,3
|
|
20241031,120700,35356660,3170,3170,3170,3170,0
|
|
20241031,120600,35356660,3170,3170,3170,3170,0
|
|
20241031,120500,35356660,3170,3165,3170,3165,663
|
|
20241031,120400,33256685,3170,3170,3170,3170,0
|
|
20241031,120300,33256685,3170,3170,3170,3170,8
|
|
20241031,120200,33231325,3170,3170,3170,3170,1
|
|
20241031,120100,33228155,3170,3170,3170,3170,0
|
|
20241031,120000,33228155,3170,3170,3170,3170,3
|
|
20241031,115900,33218645,3170,3170,3170,3170,0
|
|
20241031,115800,33218645,3170,3170,3170,3170,0
|
|
20241031,115700,33218645,3170,3170,3170,3170,0
|
|
20241031,115600,33218645,3170,3170,3170,3170,0
|
|
20241031,115500,33218645,3170,3170,3170,3170,1
|
|
20241031,115400,33215475,3170,3170,3170,3170,0
|
|
20241031,115300,33215475,3170,3170,3170,3170,2
|
|
20241031,115200,33209135,3170,3170,3170,3170,1
|
|
20241031,115100,33205965,3170,3170,3170,3170,0
|
|
20241031,115000,33205965,3170,3170,3170,3170,0
|
|
20241031,114900,33205965,3170,3170,3170,3170,0
|
|
20241031,114800,33205965,3170,3170,3170,3170,0
|
|
20241031,114700,33205965,3170,3170,3170,3170,0
|
|
20241031,114600,33205965,3170,3170,3170,3170,1
|
|
20241031,114500,33202795,3170,3170,3170,3170,2
|
|
20241031,114400,33196455,3170,3170,3170,3170,1
|
|
20241031,114300,33193285,3170,3170,3170,3170,0
|
|
20241031,114200,33193285,3170,3170,3170,3170,0
|
|
20241031,114100,33193285,3170,3170,3170,3170,0
|
|
20241031,114000,33193285,3170,3170,3170,3170,0
|
|
20241031,113900,33193285,3170,3170,3170,3170,0
|
|
20241031,113800,33193285,3170,3170,3170,3170,0
|
|
20241031,113700,33193285,3170,3170,3170,3170,3
|
|
20241031,113600,33183775,3170,3170,3170,3170,1
|
|
20241031,113500,33180605,3170,3170,3170,3170,0
|
|
20241031,113400,33180605,3170,3170,3170,3170,0
|
|
20241031,113300,33180605,3170,3170,3170,3170,0
|
|
20241031,113200,33180605,3170,3170,3170,3170,0
|
|
20241031,113100,33180605,3170,3170,3170,3170,2
|
|
20241031,113000,33174265,3170,3170,3170,3170,0
|
|
20241031,112900,33174265,3170,3170,3170,3170,2
|
|
20241031,112800,33167925,3170,3170,3170,3170,1
|
|
20241031,112700,33164755,3170,3170,3170,3170,0
|
|
20241031,112600,33164755,3170,3170,3170,3170,0
|
|
20241031,112500,33164755,3170,3170,3170,3170,0
|
|
20241031,112400,33164755,3170,3170,3170,3170,1
|
|
20241031,112300,33161585,3170,3170,3170,3170,0
|
|
20241031,112200,33161585,3170,3170,3170,3170,2
|
|
20241031,112100,33155245,3170,3170,3170,3170,1
|
|
20241031,112000,33152075,3170,3170,3170,3170,1
|
|
20241031,111900,33148905,3165,3165,3165,3165,0
|
|
20241031,111800,33148905,3165,3165,3165,3165,0
|
|
20241031,111700,33148905,3165,3165,3165,3165,0
|
|
20241031,111600,33148905,3165,3165,3165,3165,31
|
|
20241031,111500,33050790,3170,3165,3170,3160,100
|
|
20241031,111400,32734775,3170,3170,3170,3170,2
|
|
20241031,111300,32728435,3170,3170,3170,3170,0
|
|
20241031,111200,32728435,3170,3170,3170,3170,1
|
|
20241031,111100,32725265,3160,3160,3160,3160,0
|
|
20241031,111000,32725265,3160,3170,3170,3160,43
|
|
20241031,110900,32589160,3170,3170,3170,3170,0
|
|
20241031,110800,32589160,3170,3170,3170,3170,0
|
|
20241031,110700,32589160,3170,3170,3170,3170,1
|
|
20241031,110600,32585990,3175,3175,3175,3175,4
|
|
20241031,110500,32573290,3175,3175,3175,3175,55
|
|
20241031,110400,32398665,3175,3175,3175,3175,0
|
|
20241031,110300,32398665,3175,3175,3175,3175,0
|
|
20241031,110200,32398665,3175,3175,3175,3175,0
|
|
20241031,110100,32398665,3175,3175,3175,3175,0
|
|
20241031,110000,32398665,3175,3160,3175,3160,39
|
|
20241031,105900,32274960,3165,3165,3165,3165,0
|
|
20241031,105800,32274960,3165,3165,3165,3165,2
|
|
20241031,105700,32268630,3165,3165,3165,3165,50
|
|
20241031,105600,32110380,3170,3170,3170,3170,1
|
|
20241031,105500,32107210,3170,3170,3170,3170,0
|
|
20241031,105400,32107210,3170,3170,3170,3170,0
|
|
20241031,105300,32107210,3170,3170,3170,3170,0
|
|
20241031,105200,32107210,3170,3170,3170,3170,0
|
|
20241031,105100,32107210,3170,3170,3170,3170,2
|
|
20241031,105000,32100870,3170,3170,3170,3170,7
|
|
20241031,104900,32078680,3170,3170,3170,3170,3
|
|
20241031,104800,32069170,3170,3170,3170,3170,5
|
|
20241031,104700,32053320,3170,3170,3170,3170,0
|
|
20241031,104600,32053320,3170,3170,3170,3170,0
|
|
20241031,104500,32053320,3170,3170,3170,3170,1
|
|
20241031,104400,32050150,3170,3170,3170,3170,0
|
|
20241031,104300,32050150,3170,3170,3170,3170,2
|
|
20241031,104200,32043810,3170,3170,3170,3170,0
|
|
20241031,104100,32043810,3170,3170,3170,3170,0
|
|
20241031,104000,32043810,3170,3170,3170,3170,1
|
|
20241031,103900,32040640,3170,3170,3170,3170,0
|
|
20241031,103800,32040640,3170,3170,3170,3170,0
|
|
20241031,103700,32040640,3170,3170,3170,3170,0
|
|
20241031,103600,32040640,3170,3170,3170,3170,1
|
|
20241031,103500,32037470,3170,3170,3170,3170,2
|
|
20241031,103400,32031130,3170,3170,3170,3170,0
|
|
20241031,103300,32031130,3170,3170,3170,3170,0
|
|
20241031,103200,32031130,3170,3170,3170,3170,1
|
|
20241031,103100,32027960,3170,3170,3170,3170,6
|
|
20241031,103000,32008940,3170,3170,3170,3170,0
|
|
20241031,102900,32008940,3170,3170,3170,3170,1
|
|
20241031,102800,32005770,3170,3170,3170,3170,17
|
|
20241031,102700,31951880,3175,3175,3175,3175,2
|
|
20241031,102600,31945530,3175,3175,3175,3175,10
|
|
20241031,102500,31913780,3175,3175,3175,3175,0
|
|
20241031,102400,31913780,3175,3175,3175,3175,1
|
|
20241031,102300,31910605,3175,3175,3175,3175,0
|
|
20241031,102200,31910605,3175,3175,3175,3175,0
|
|
20241031,102100,31910605,3175,3175,3175,3175,0
|
|
20241031,102000,31910605,3175,3175,3175,3175,1
|
|
20241031,101900,31907430,3175,3175,3175,3175,2
|
|
20241031,101800,31901080,3175,3175,3175,3175,5
|
|
20241031,101700,31885205,3175,3175,3175,3175,0
|
|
20241031,101600,31885205,3175,3175,3175,3175,1
|
|
20241031,101500,31882030,3175,3175,3175,3175,0
|
|
20241031,101400,31882030,3175,3175,3175,3175,1
|
|
20241031,101300,31878855,3175,3175,3175,3175,0
|
|
20241031,101200,31878855,3175,3175,3175,3175,1
|
|
20241031,101100,31875680,3175,3175,3175,3175,1
|
|
20241031,101000,31872505,3170,3170,3170,3170,0
|
|
20241031,100900,31872505,3170,3170,3170,3170,3
|
|
20241031,100800,31862995,3175,3175,3175,3175,1
|
|
20241031,100700,31859820,3175,3175,3175,3175,5
|
|
20241031,100600,31843945,3175,3175,3175,3175,0
|
|
20241031,100500,31843945,3175,3175,3175,3175,1
|
|
20241031,100400,31840770,3175,3175,3175,3175,2
|
|
20241031,100300,31834420,3175,3175,3175,3175,0
|
|
20241031,100200,31834420,3175,3175,3175,3175,6
|
|
20241031,100100,31815370,3175,3175,3175,3175,0
|
|
20241031,100000,31815370,3175,3175,3175,3175,1
|
|
20241031,095900,31812195,3175,3175,3175,3175,0
|
|
20241031,095800,31812195,3175,3175,3175,3175,0
|
|
20241031,095700,31812195,3175,3175,3175,3175,1
|
|
20241031,095600,31809020,3175,3175,3175,3175,2
|
|
20241031,095500,31802670,3170,3170,3170,3170,0
|
|
20241031,095400,31802670,3170,3170,3170,3170,0
|
|
20241031,095300,31802670,3170,3170,3170,3170,1
|
|
20241031,095200,31799500,3170,3170,3170,3170,0
|
|
20241031,095100,31799500,3170,3170,3170,3170,0
|
|
20241031,095000,31799500,3170,3170,3170,3170,0
|
|
20241031,094900,31799500,3170,3170,3170,3170,0
|
|
20241031,094800,31799500,3170,3170,3170,3170,0
|
|
20241031,094700,31799500,3170,3170,3170,3170,0
|
|
20241031,094600,31799500,3170,3170,3170,3170,0
|
|
20241031,094500,31799500,3170,3170,3170,3170,0
|
|
20241031,094400,31799500,3170,3170,3170,3170,1
|
|
20241031,094300,31796330,3175,3175,3175,3175,0
|
|
20241031,094200,31796330,3175,3175,3175,3175,0
|
|
20241031,094100,31796330,3175,3175,3175,3175,0
|
|
20241031,094000,31796330,3175,3175,3175,3175,0
|
|
20241031,093900,31796330,3175,3175,3175,3175,0
|
|
20241031,093800,31796330,3175,3175,3175,3175,0
|
|
20241031,093700,31796330,3175,3175,3175,3175,0
|
|
20241031,093600,31796330,3175,3175,3175,3175,0
|
|
20241031,093500,31796330,3175,3175,3175,3175,0
|
|
20241031,093400,31796330,3175,3175,3175,3175,1
|
|
20241031,093300,31793155,3175,3175,3175,3175,1
|
|
20241031,093200,31789980,3175,3175,3175,3175,7
|
|
20241031,093100,31767755,3175,3175,3175,3175,1
|
|
20241031,093000,31764580,3175,3175,3175,3175,1
|
|
20241031,092900,31761405,3170,3170,3170,3170,0
|
|
20241031,092800,31761405,3170,3170,3170,3170,0
|
|
20241031,092700,31761405,3170,3170,3170,3170,0
|
|
20241031,092600,31761405,3170,3170,3170,3170,0
|
|
20241031,092500,31761405,3170,3170,3170,3170,0
|
|
20241031,092400,31761405,3170,3170,3170,3170,1
|
|
20241031,092300,31758235,3170,3170,3170,3170,0
|
|
20241031,092200,31758235,3170,3170,3170,3170,2
|
|
20241031,092100,31751895,3170,3165,3170,3165,8
|
|
20241031,092000,31726540,3155,3155,3155,3155,0
|
|
20241031,091900,31726540,3155,3155,3155,3155,0
|
|
20241031,091800,31726540,3155,3170,3170,3155,10000
|
|
20241031,091700,114000,3165,3165,3165,3165,0
|
|
20241031,091600,114000,3165,3165,3165,3165,0
|
|
20241031,091500,114000,3165,3165,3165,3165,0
|
|
20241031,091400,114000,3165,3165,3165,3165,0
|
|
20241031,091300,114000,3165,3165,3165,3165,0
|
|
20241031,091200,114000,3165,3165,3165,3165,0
|
|
20241031,091100,114000,3165,3170,3170,3165,30
|
|
20241031,091000,19040,3175,3175,3175,3175,3
|
|
20241031,090900,9515,3175,3175,3175,3175,0
|
|
20241031,090800,9515,3175,3175,3175,3175,1
|
|
20241031,090700,6340,3170,3170,3170,3170,0
|
|
20241031,090600,6340,3170,3170,3170,3170,0
|
|
20241031,090500,6340,3170,3170,3170,3170,0
|
|
20241031,090400,6340,3170,3170,3170,3170,0
|
|
20241031,090300,6340,3170,3170,3170,3170,2
|
|
20241031,090200,0,3175,3175,3175,3175,0
|
|
20241031,090100,0,3175,3175,3175,3175,0
|
|
20241031,090000,0,3175,3175,3175,3175,0
|