690 lines
34 KiB
CSV
690 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,202700,65739970,10260,10260,10260,10260,230
|
|
20241031,202600,65739970,10260,10260,10260,10260,0
|
|
20241031,202500,65739970,10260,10260,10260,10260,0
|
|
20241031,202400,65739970,10260,10260,10260,10260,0
|
|
20241031,202300,65739970,10260,10260,10260,10260,0
|
|
20241031,202200,65739970,10260,10260,10260,10260,0
|
|
20241031,202100,65739970,10260,10260,10260,10260,0
|
|
20241031,202000,65739970,10260,10260,10260,10260,0
|
|
20241031,201900,65739970,10260,10260,10260,10260,0
|
|
20241031,201800,65739970,10260,10260,10260,10260,0
|
|
20241031,201700,65739970,10260,10260,10260,10260,0
|
|
20241031,201600,65739970,10260,10260,10260,10260,0
|
|
20241031,201500,65739970,10260,10260,10260,10260,0
|
|
20241031,201400,65739970,10260,10260,10260,10260,0
|
|
20241031,201300,65739970,10260,10260,10260,10260,0
|
|
20241031,201200,65739970,10260,10260,10260,10260,0
|
|
20241031,201100,65739970,10260,10260,10260,10260,0
|
|
20241031,201000,65739970,10260,10260,10260,10260,0
|
|
20241031,200900,65739970,10260,10260,10260,10260,0
|
|
20241031,200800,65739970,10260,10260,10260,10260,0
|
|
20241031,200700,65739970,10260,10260,10260,10260,0
|
|
20241031,200600,65739970,10260,10260,10260,10260,0
|
|
20241031,200500,65739970,10260,10260,10260,10260,0
|
|
20241031,200400,65739970,10260,10260,10260,10260,0
|
|
20241031,200300,65739970,10260,10260,10260,10260,0
|
|
20241031,200200,65739970,10260,10260,10260,10260,0
|
|
20241031,200100,65739970,10260,10260,10260,10260,0
|
|
20241031,200000,65739970,10260,10260,10260,10260,0
|
|
20241031,195900,65739970,10260,10260,10260,10260,0
|
|
20241031,195800,65739970,10260,10260,10260,10260,0
|
|
20241031,195700,65739970,10260,10260,10260,10260,230
|
|
20241031,195600,65739970,10260,10260,10260,10260,0
|
|
20241031,195500,65739970,10260,10260,10260,10260,0
|
|
20241031,195400,65739970,10260,10260,10260,10260,0
|
|
20241031,195300,65739970,10260,10260,10260,10260,0
|
|
20241031,195200,65739970,10260,10260,10260,10260,0
|
|
20241031,195100,65739970,10260,10260,10260,10260,0
|
|
20241031,195000,65739970,10260,10260,10260,10260,0
|
|
20241031,194900,65739970,10260,10260,10260,10260,0
|
|
20241031,194800,65739970,10260,10260,10260,10260,0
|
|
20241031,194700,65739970,10260,10260,10260,10260,0
|
|
20241031,194600,65739970,10260,10260,10260,10260,0
|
|
20241031,194500,65739970,10260,10260,10260,10260,0
|
|
20241031,194400,65739970,10260,10260,10260,10260,0
|
|
20241031,194300,65739970,10260,10260,10260,10260,0
|
|
20241031,194200,65739970,10260,10260,10260,10260,0
|
|
20241031,194100,65739970,10260,10260,10260,10260,0
|
|
20241031,194000,65739970,10260,10260,10260,10260,0
|
|
20241031,193900,65739970,10260,10260,10260,10260,0
|
|
20241031,193800,65739970,10260,10260,10260,10260,0
|
|
20241031,193700,65739970,10260,10260,10260,10260,0
|
|
20241031,193600,65739970,10260,10260,10260,10260,0
|
|
20241031,193500,65739970,10260,10260,10260,10260,0
|
|
20241031,193400,65739970,10260,10260,10260,10260,0
|
|
20241031,193300,65739970,10260,10260,10260,10260,0
|
|
20241031,193200,65739970,10260,10260,10260,10260,0
|
|
20241031,193100,65739970,10260,10260,10260,10260,0
|
|
20241031,193000,65739970,10260,10260,10260,10260,0
|
|
20241031,192900,65739970,10260,10260,10260,10260,0
|
|
20241031,192800,65739970,10260,10260,10260,10260,0
|
|
20241031,192700,65739970,10260,10260,10260,10260,230
|
|
20241031,192600,65739970,10260,10260,10260,10260,0
|
|
20241031,192500,65739970,10260,10260,10260,10260,0
|
|
20241031,192400,65739970,10260,10260,10260,10260,0
|
|
20241031,192300,65739970,10260,10260,10260,10260,0
|
|
20241031,192200,65739970,10260,10260,10260,10260,0
|
|
20241031,192100,65739970,10260,10260,10260,10260,0
|
|
20241031,192000,65739970,10260,10260,10260,10260,0
|
|
20241031,191900,65739970,10260,10260,10260,10260,0
|
|
20241031,191800,65739970,10260,10260,10260,10260,0
|
|
20241031,191700,65739970,10260,10260,10260,10260,0
|
|
20241031,191600,65739970,10260,10260,10260,10260,0
|
|
20241031,191500,65739970,10260,10260,10260,10260,0
|
|
20241031,191400,65739970,10260,10260,10260,10260,0
|
|
20241031,191300,65739970,10260,10260,10260,10260,0
|
|
20241031,191200,65739970,10260,10260,10260,10260,0
|
|
20241031,191100,65739970,10260,10260,10260,10260,0
|
|
20241031,191000,65739970,10260,10260,10260,10260,0
|
|
20241031,190900,65739970,10260,10260,10260,10260,0
|
|
20241031,190800,65739970,10260,10260,10260,10260,0
|
|
20241031,190700,65739970,10260,10260,10260,10260,0
|
|
20241031,190600,65739970,10260,10260,10260,10260,0
|
|
20241031,190500,65739970,10260,10260,10260,10260,0
|
|
20241031,190400,65739970,10260,10260,10260,10260,0
|
|
20241031,190300,65739970,10260,10260,10260,10260,0
|
|
20241031,190200,65739970,10260,10260,10260,10260,0
|
|
20241031,190100,65739970,10260,10260,10260,10260,0
|
|
20241031,190000,65739970,10260,10260,10260,10260,0
|
|
20241031,185900,65739970,10260,10260,10260,10260,0
|
|
20241031,185800,65739970,10260,10260,10260,10260,0
|
|
20241031,185700,65739970,10260,10260,10260,10260,230
|
|
20241031,185600,65739970,10260,10260,10260,10260,0
|
|
20241031,185500,65739970,10260,10260,10260,10260,0
|
|
20241031,185400,65739970,10260,10260,10260,10260,0
|
|
20241031,185300,65739970,10260,10260,10260,10260,0
|
|
20241031,185200,65739970,10260,10260,10260,10260,0
|
|
20241031,185100,65739970,10260,10260,10260,10260,0
|
|
20241031,185000,65739970,10260,10260,10260,10260,0
|
|
20241031,184900,65739970,10260,10260,10260,10260,0
|
|
20241031,184800,65739970,10260,10260,10260,10260,0
|
|
20241031,184700,65739970,10260,10260,10260,10260,0
|
|
20241031,184600,65739970,10260,10260,10260,10260,0
|
|
20241031,184500,65739970,10260,10260,10260,10260,0
|
|
20241031,184400,65739970,10260,10260,10260,10260,0
|
|
20241031,184300,65739970,10260,10260,10260,10260,0
|
|
20241031,184200,65739970,10260,10260,10260,10260,0
|
|
20241031,184100,65739970,10260,10260,10260,10260,0
|
|
20241031,184000,65739970,10260,10260,10260,10260,0
|
|
20241031,183900,65739970,10260,10260,10260,10260,0
|
|
20241031,183800,65739970,10260,10260,10260,10260,0
|
|
20241031,183700,65739970,10260,10260,10260,10260,0
|
|
20241031,183600,65739970,10260,10260,10260,10260,0
|
|
20241031,183500,65739970,10260,10260,10260,10260,0
|
|
20241031,183400,65739970,10260,10260,10260,10260,0
|
|
20241031,183300,65739970,10260,10260,10260,10260,0
|
|
20241031,183200,65739970,10260,10260,10260,10260,0
|
|
20241031,183100,65739970,10260,10260,10260,10260,0
|
|
20241031,183000,65739970,10260,10260,10260,10260,0
|
|
20241031,182900,65739970,10260,10260,10260,10260,0
|
|
20241031,182800,65739970,10260,10260,10260,10260,0
|
|
20241031,182700,65739970,10260,10260,10260,10260,230
|
|
20241031,182600,65739970,10260,10260,10260,10260,0
|
|
20241031,182500,65739970,10260,10260,10260,10260,0
|
|
20241031,182400,65739970,10260,10260,10260,10260,0
|
|
20241031,182300,65739970,10260,10260,10260,10260,0
|
|
20241031,182200,65739970,10260,10260,10260,10260,0
|
|
20241031,182100,65739970,10260,10260,10260,10260,0
|
|
20241031,182000,65739970,10260,10260,10260,10260,0
|
|
20241031,181900,65739970,10260,10260,10260,10260,0
|
|
20241031,181800,65739970,10260,10260,10260,10260,0
|
|
20241031,181700,65739970,10260,10260,10260,10260,0
|
|
20241031,181600,65739970,10260,10260,10260,10260,0
|
|
20241031,181500,65739970,10260,10260,10260,10260,0
|
|
20241031,181400,65739970,10260,10260,10260,10260,0
|
|
20241031,181300,65739970,10260,10260,10260,10260,0
|
|
20241031,181200,65739970,10260,10260,10260,10260,0
|
|
20241031,181100,65739970,10260,10260,10260,10260,0
|
|
20241031,181000,65739970,10260,10260,10260,10260,0
|
|
20241031,180900,65739970,10260,10260,10260,10260,0
|
|
20241031,180800,65739970,10260,10260,10260,10260,0
|
|
20241031,180700,65739970,10260,10260,10260,10260,0
|
|
20241031,180600,65739970,10260,10260,10260,10260,0
|
|
20241031,180500,65739970,10260,10260,10260,10260,0
|
|
20241031,180400,65739970,10260,10260,10260,10260,0
|
|
20241031,180300,65739970,10260,10260,10260,10260,0
|
|
20241031,180200,65739970,10260,10260,10260,10260,0
|
|
20241031,180100,65739970,10260,10260,10260,10260,0
|
|
20241031,180000,65739970,10260,10260,10260,10260,0
|
|
20241031,175900,65739970,10260,10260,10260,10260,0
|
|
20241031,175800,65739970,10260,10260,10260,10260,0
|
|
20241031,175700,65739970,10260,10260,10260,10260,230
|
|
20241031,175600,65739970,10260,10260,10260,10260,0
|
|
20241031,175500,65739970,10260,10260,10260,10260,0
|
|
20241031,175400,65739970,10260,10260,10260,10260,0
|
|
20241031,175300,65739970,10260,10260,10260,10260,0
|
|
20241031,175200,65739970,10260,10260,10260,10260,0
|
|
20241031,175100,65739970,10260,10260,10260,10260,0
|
|
20241031,175000,65739970,10260,10260,10260,10260,0
|
|
20241031,174900,65739970,10260,10260,10260,10260,0
|
|
20241031,174800,65739970,10260,10260,10260,10260,0
|
|
20241031,174700,65739970,10260,10260,10260,10260,0
|
|
20241031,174600,65739970,10260,10260,10260,10260,0
|
|
20241031,174500,65739970,10260,10260,10260,10260,0
|
|
20241031,174400,65739970,10260,10260,10260,10260,0
|
|
20241031,174300,65739970,10260,10260,10260,10260,0
|
|
20241031,174200,65739970,10260,10260,10260,10260,0
|
|
20241031,174100,65739970,10260,10260,10260,10260,0
|
|
20241031,174000,65739970,10260,10260,10260,10260,0
|
|
20241031,173900,65739970,10260,10260,10260,10260,0
|
|
20241031,173800,65739970,10260,10260,10260,10260,0
|
|
20241031,173700,65739970,10260,10260,10260,10260,0
|
|
20241031,173600,65739970,10260,10260,10260,10260,0
|
|
20241031,173500,65739970,10260,10260,10260,10260,0
|
|
20241031,173400,65739970,10260,10260,10260,10260,0
|
|
20241031,173300,65739970,10260,10260,10260,10260,0
|
|
20241031,173200,65739970,10260,10260,10260,10260,0
|
|
20241031,173100,65739970,10260,10260,10260,10260,0
|
|
20241031,173000,65739970,10260,10260,10260,10260,0
|
|
20241031,172900,65739970,10260,10260,10260,10260,0
|
|
20241031,172800,65739970,10260,10260,10260,10260,0
|
|
20241031,172700,65739970,10260,10260,10260,10260,230
|
|
20241031,172600,65739970,10260,10260,10260,10260,0
|
|
20241031,172500,65739970,10260,10260,10260,10260,0
|
|
20241031,172400,65739970,10260,10260,10260,10260,0
|
|
20241031,172300,65739970,10260,10260,10260,10260,0
|
|
20241031,172200,65739970,10260,10260,10260,10260,0
|
|
20241031,172100,65739970,10260,10260,10260,10260,0
|
|
20241031,172000,65739970,10260,10260,10260,10260,0
|
|
20241031,171900,65739970,10260,10260,10260,10260,0
|
|
20241031,171800,65739970,10260,10260,10260,10260,0
|
|
20241031,171700,65739970,10260,10260,10260,10260,0
|
|
20241031,171600,65739970,10260,10260,10260,10260,0
|
|
20241031,171500,65739970,10260,10260,10260,10260,0
|
|
20241031,171400,65739970,10260,10260,10260,10260,0
|
|
20241031,171300,65739970,10260,10260,10260,10260,0
|
|
20241031,171200,65739970,10260,10260,10260,10260,0
|
|
20241031,171100,65739970,10260,10260,10260,10260,0
|
|
20241031,171000,65739970,10260,10260,10260,10260,0
|
|
20241031,170900,65739970,10260,10260,10260,10260,0
|
|
20241031,170800,65739970,10260,10260,10260,10260,0
|
|
20241031,170700,65739970,10260,10260,10260,10260,0
|
|
20241031,170600,65739970,10260,10260,10260,10260,0
|
|
20241031,170500,65739970,10260,10260,10260,10260,0
|
|
20241031,170400,65739970,10260,10260,10260,10260,0
|
|
20241031,170300,65739970,10260,10260,10260,10260,0
|
|
20241031,170200,65739970,10260,10260,10260,10260,0
|
|
20241031,170100,65739970,10260,10260,10260,10260,0
|
|
20241031,170000,65739970,10260,10260,10260,10260,0
|
|
20241031,165900,65739970,10260,10260,10260,10260,0
|
|
20241031,165800,65739970,10260,10260,10260,10260,0
|
|
20241031,165700,65739970,10260,10260,10260,10260,230
|
|
20241031,165600,65739970,10260,10260,10260,10260,0
|
|
20241031,165500,65739970,10260,10260,10260,10260,0
|
|
20241031,165400,65739970,10260,10260,10260,10260,0
|
|
20241031,165300,65739970,10260,10260,10260,10260,0
|
|
20241031,165200,65739970,10260,10260,10260,10260,0
|
|
20241031,165100,65739970,10260,10260,10260,10260,0
|
|
20241031,165000,65739970,10260,10260,10260,10260,0
|
|
20241031,164900,65739970,10260,10260,10260,10260,0
|
|
20241031,164800,65739970,10260,10260,10260,10260,0
|
|
20241031,164700,65739970,10260,10260,10260,10260,0
|
|
20241031,164600,65739970,10260,10260,10260,10260,0
|
|
20241031,164500,65739970,10260,10260,10260,10260,0
|
|
20241031,164400,65739970,10260,10260,10260,10260,0
|
|
20241031,164300,65739970,10260,10260,10260,10260,0
|
|
20241031,164200,65739970,10260,10260,10260,10260,0
|
|
20241031,164100,65739970,10260,10260,10260,10260,0
|
|
20241031,164000,65739970,10260,10260,10260,10260,0
|
|
20241031,163900,65739970,10260,10260,10260,10260,0
|
|
20241031,163800,65739970,10260,10260,10260,10260,0
|
|
20241031,163700,65739970,10260,10260,10260,10260,0
|
|
20241031,163600,65739970,10260,10260,10260,10260,0
|
|
20241031,163500,65739970,10260,10260,10260,10260,0
|
|
20241031,163400,65739970,10260,10260,10260,10260,0
|
|
20241031,163300,65739970,10260,10260,10260,10260,0
|
|
20241031,163200,65739970,10260,10260,10260,10260,0
|
|
20241031,163100,65739970,10260,10260,10260,10260,0
|
|
20241031,163000,65739970,10260,10260,10260,10260,0
|
|
20241031,162900,65739970,10260,10260,10260,10260,0
|
|
20241031,162800,65739970,10260,10260,10260,10260,0
|
|
20241031,162700,65739970,10260,10260,10260,10260,230
|
|
20241031,162600,65739970,10260,10260,10260,10260,0
|
|
20241031,162500,65739970,10260,10260,10260,10260,0
|
|
20241031,162400,65739970,10260,10260,10260,10260,0
|
|
20241031,162300,65739970,10260,10260,10260,10260,0
|
|
20241031,162200,65739970,10260,10260,10260,10260,0
|
|
20241031,162100,65739970,10260,10260,10260,10260,0
|
|
20241031,162000,65739970,10260,10260,10260,10260,0
|
|
20241031,161900,65739970,10260,10260,10260,10260,0
|
|
20241031,161800,65739970,10260,10260,10260,10260,0
|
|
20241031,161700,65739970,10260,10260,10260,10260,0
|
|
20241031,161600,65739970,10260,10260,10260,10260,0
|
|
20241031,161500,65739970,10260,10260,10260,10260,0
|
|
20241031,161400,65739970,10260,10260,10260,10260,0
|
|
20241031,161300,65739970,10260,10260,10260,10260,0
|
|
20241031,161200,65739970,10260,10260,10260,10260,0
|
|
20241031,161100,65739970,10260,10260,10260,10260,0
|
|
20241031,161000,65739970,10260,10260,10260,10260,0
|
|
20241031,160900,65739970,10260,10260,10260,10260,0
|
|
20241031,160800,65739970,10260,10260,10260,10260,0
|
|
20241031,160700,65739970,10260,10260,10260,10260,0
|
|
20241031,160600,65739970,10260,10260,10260,10260,0
|
|
20241031,160500,65739970,10260,10260,10260,10260,0
|
|
20241031,160400,65739970,10260,10260,10260,10260,0
|
|
20241031,160300,65739970,10260,10260,10260,10260,0
|
|
20241031,160200,65739970,10260,10260,10260,10260,0
|
|
20241031,160100,65739970,10260,10260,10260,10260,0
|
|
20241031,160000,65739970,10260,10260,10260,10260,0
|
|
20241031,155900,65739970,10260,10260,10260,10260,0
|
|
20241031,155800,65739970,10260,10260,10260,10260,0
|
|
20241031,155700,65739970,10260,10260,10260,10260,230
|
|
20241031,155600,65739970,10260,10260,10260,10260,0
|
|
20241031,155500,65739970,10260,10260,10260,10260,0
|
|
20241031,155400,65739970,10260,10260,10260,10260,0
|
|
20241031,155300,65739970,10260,10260,10260,10260,0
|
|
20241031,155200,65739970,10260,10260,10260,10260,0
|
|
20241031,155100,65739970,10260,10260,10260,10260,0
|
|
20241031,155000,65739970,10260,10260,10260,10260,0
|
|
20241031,154900,65739970,10260,10260,10260,10260,0
|
|
20241031,154800,65739970,10260,10260,10260,10260,0
|
|
20241031,154700,65739970,10260,10260,10260,10260,0
|
|
20241031,154600,65739970,10260,10260,10260,10260,0
|
|
20241031,154500,65739970,10260,10260,10260,10260,0
|
|
20241031,154400,65739970,10260,10260,10260,10260,0
|
|
20241031,154300,65739970,10260,10260,10260,10260,0
|
|
20241031,154200,65739970,10260,10260,10260,10260,0
|
|
20241031,154100,65739970,10260,10260,10260,10260,0
|
|
20241031,154000,65739970,10260,10260,10260,10260,0
|
|
20241031,153900,65739970,10260,10260,10260,10260,0
|
|
20241031,153800,65739970,10260,10260,10260,10260,0
|
|
20241031,153700,65739970,10260,10260,10260,10260,0
|
|
20241031,153600,65739970,10260,10260,10260,10260,0
|
|
20241031,153500,65739970,10260,10260,10260,10260,0
|
|
20241031,153400,65739970,10260,10260,10260,10260,0
|
|
20241031,153300,65739970,10260,10260,10260,10260,0
|
|
20241031,153200,65739970,10260,10260,10260,10260,0
|
|
20241031,153100,65739970,10260,10260,10260,10260,0
|
|
20241031,153000,65739970,10260,10260,10260,10260,230
|
|
20241031,152900,63380170,10260,10260,10260,10260,0
|
|
20241031,152800,63380170,10260,10260,10260,10260,0
|
|
20241031,152700,63380170,10260,10260,10260,10260,0
|
|
20241031,152600,63380170,10260,10260,10260,10260,0
|
|
20241031,152500,63380170,10260,10260,10260,10260,0
|
|
20241031,152400,63380170,10260,10260,10260,10260,0
|
|
20241031,152300,63380170,10260,10260,10260,10260,0
|
|
20241031,152200,63380170,10260,10260,10260,10260,0
|
|
20241031,152100,63380170,10260,10260,10260,10260,0
|
|
20241031,152000,63380170,10260,10260,10260,10260,0
|
|
20241031,151900,63380170,10260,10260,10260,10260,0
|
|
20241031,151800,63380170,10260,10260,10260,10260,9
|
|
20241031,151700,63287830,10270,10270,10270,10270,1
|
|
20241031,151600,63277560,10270,10270,10270,10270,0
|
|
20241031,151500,63277560,10270,10270,10270,10270,0
|
|
20241031,151400,63277560,10270,10270,10270,10270,0
|
|
20241031,151300,63277560,10270,10270,10270,10270,0
|
|
20241031,151200,63277560,10270,10270,10270,10270,0
|
|
20241031,151100,63277560,10270,10270,10270,10270,1
|
|
20241031,151000,63267290,10210,10210,10210,10210,1
|
|
20241031,150900,63257080,10260,10260,10260,10260,1
|
|
20241031,150800,63246820,10210,10260,10260,10210,12
|
|
20241031,150700,63124250,10210,10210,10210,10210,0
|
|
20241031,150600,63124250,10210,10210,10210,10210,0
|
|
20241031,150500,63124250,10210,10210,10210,10210,0
|
|
20241031,150400,63124250,10210,10210,10210,10210,0
|
|
20241031,150300,63124250,10210,10210,10210,10210,0
|
|
20241031,150200,63124250,10210,10220,10220,10210,26
|
|
20241031,150100,62858690,10250,10250,10250,10250,0
|
|
20241031,150000,62858690,10250,10250,10250,10250,0
|
|
20241031,145900,62858690,10250,10250,10250,10250,10
|
|
20241031,145800,62756190,10280,10280,10280,10280,0
|
|
20241031,145700,62756190,10280,10280,10280,10280,0
|
|
20241031,145600,62756190,10280,10280,10280,10280,0
|
|
20241031,145500,62756190,10280,10280,10280,10280,0
|
|
20241031,145400,62756190,10280,10280,10280,10280,0
|
|
20241031,145300,62756190,10280,10280,10280,10280,0
|
|
20241031,145200,62756190,10280,10280,10280,10280,0
|
|
20241031,145100,62756190,10280,10280,10280,10280,0
|
|
20241031,145000,62756190,10280,10280,10280,10280,0
|
|
20241031,144900,62756190,10280,10280,10280,10280,0
|
|
20241031,144800,62756190,10280,10280,10280,10280,0
|
|
20241031,144700,62756190,10280,10280,10280,10280,0
|
|
20241031,144600,62756190,10280,10280,10280,10250,31
|
|
20241031,144500,62437540,10260,10260,10260,10260,0
|
|
20241031,144400,62437540,10260,10260,10260,10260,0
|
|
20241031,144300,62437540,10260,10260,10260,10260,0
|
|
20241031,144200,62437540,10260,10260,10260,10260,0
|
|
20241031,144100,62437540,10260,10270,10270,10260,2
|
|
20241031,144000,62417010,10260,10260,10260,10260,0
|
|
20241031,143900,62417010,10260,10260,10260,10260,0
|
|
20241031,143800,62417010,10260,10260,10260,10260,0
|
|
20241031,143700,62417010,10260,10260,10260,10260,0
|
|
20241031,143600,62417010,10260,10260,10260,10260,0
|
|
20241031,143500,62417010,10260,10260,10260,10260,0
|
|
20241031,143400,62417010,10260,10260,10260,10260,0
|
|
20241031,143300,62417010,10260,10260,10260,10260,0
|
|
20241031,143200,62417010,10260,10260,10260,10260,0
|
|
20241031,143100,62417010,10260,10250,10260,10250,2
|
|
20241031,143000,62396500,10250,10250,10250,10250,0
|
|
20241031,142900,62396500,10250,10250,10250,10250,0
|
|
20241031,142800,62396500,10250,10250,10250,10250,0
|
|
20241031,142700,62396500,10250,10250,10250,10250,0
|
|
20241031,142600,62396500,10250,10250,10250,10250,0
|
|
20241031,142500,62396500,10250,10250,10250,10250,0
|
|
20241031,142400,62396500,10250,10250,10250,10250,0
|
|
20241031,142300,62396500,10250,10250,10250,10250,0
|
|
20241031,142200,62396500,10250,10250,10250,10250,0
|
|
20241031,142100,62396500,10250,10250,10250,10250,0
|
|
20241031,142000,62396500,10250,10250,10250,10250,8
|
|
20241031,141900,62314500,10200,10200,10200,10200,0
|
|
20241031,141800,62314500,10200,10200,10200,10200,0
|
|
20241031,141700,62314500,10200,10200,10200,10200,0
|
|
20241031,141600,62314500,10200,10200,10200,10200,0
|
|
20241031,141500,62314500,10200,10200,10200,10200,0
|
|
20241031,141400,62314500,10200,10240,10240,10200,495
|
|
20241031,141300,57265440,10250,10250,10250,10250,0
|
|
20241031,141200,57265440,10250,10250,10250,10250,0
|
|
20241031,141100,57265440,10250,10250,10250,10250,0
|
|
20241031,141000,57265440,10250,10250,10250,10250,0
|
|
20241031,140900,57265440,10250,10250,10250,10250,0
|
|
20241031,140800,57265440,10250,10250,10250,10250,30
|
|
20241031,140700,56957940,10250,10250,10250,10250,0
|
|
20241031,140600,56957940,10250,10250,10250,10250,0
|
|
20241031,140500,56957940,10250,10250,10250,10250,0
|
|
20241031,140400,56957940,10250,10250,10250,10250,0
|
|
20241031,140300,56957940,10250,10250,10250,10250,116
|
|
20241031,140200,55768940,10250,10270,10270,10250,432
|
|
20241031,140100,51339990,10270,10270,10270,10270,0
|
|
20241031,140000,51339990,10270,10280,10280,10270,94
|
|
20241031,135900,50374600,10290,10290,10290,10290,170
|
|
20241031,135800,48625300,10350,10350,10350,10350,0
|
|
20241031,135700,48625300,10350,10350,10350,10350,0
|
|
20241031,135600,48625300,10350,10350,10350,10350,0
|
|
20241031,135500,48625300,10350,10350,10350,10350,0
|
|
20241031,135400,48625300,10350,10350,10350,10350,0
|
|
20241031,135300,48625300,10350,10350,10350,10350,0
|
|
20241031,135200,48625300,10350,10350,10350,10350,0
|
|
20241031,135100,48625300,10350,10350,10350,10350,0
|
|
20241031,135000,48625300,10350,10350,10350,10350,0
|
|
20241031,134900,48625300,10350,10350,10350,10350,0
|
|
20241031,134800,48625300,10350,10350,10350,10350,0
|
|
20241031,134700,48625300,10350,10350,10350,10350,0
|
|
20241031,134600,48625300,10350,10350,10350,10350,1
|
|
20241031,134500,48614950,10260,10260,10260,10260,0
|
|
20241031,134400,48614950,10260,10270,10270,10260,270
|
|
20241031,134300,45844350,10300,10300,10300,10300,0
|
|
20241031,134200,45844350,10300,10300,10300,10300,30
|
|
20241031,134100,45535350,10370,10370,10370,10370,0
|
|
20241031,134000,45535350,10370,10370,10370,10370,0
|
|
20241031,133900,45535350,10370,10370,10370,10370,0
|
|
20241031,133800,45535350,10370,10370,10370,10370,0
|
|
20241031,133700,45535350,10370,10290,10370,10290,21
|
|
20241031,133600,45319180,10370,10370,10370,10370,0
|
|
20241031,133500,45319180,10370,10370,10370,10370,0
|
|
20241031,133400,45319180,10370,10370,10370,10370,0
|
|
20241031,133300,45319180,10370,10370,10370,10370,0
|
|
20241031,133200,45319180,10370,10370,10370,10370,0
|
|
20241031,133100,45319180,10370,10370,10370,10370,0
|
|
20241031,133000,45319180,10370,10370,10370,10370,0
|
|
20241031,132900,45319180,10370,10370,10370,10370,0
|
|
20241031,132800,45319180,10370,10370,10370,10370,0
|
|
20241031,132700,45319180,10370,10370,10370,10370,0
|
|
20241031,132600,45319180,10370,10370,10370,10370,0
|
|
20241031,132500,45319180,10370,10370,10370,10370,0
|
|
20241031,132400,45319180,10370,10370,10370,10370,0
|
|
20241031,132300,45319180,10370,10370,10370,10370,0
|
|
20241031,132200,45319180,10370,10370,10370,10370,0
|
|
20241031,132100,45319180,10370,10370,10370,10370,0
|
|
20241031,132000,45319180,10370,10370,10370,10370,0
|
|
20241031,131900,45319180,10370,10370,10370,10370,0
|
|
20241031,131800,45319180,10370,10370,10370,10370,0
|
|
20241031,131700,45319180,10370,10370,10370,10370,0
|
|
20241031,131600,45319180,10370,10370,10370,10370,0
|
|
20241031,131500,45319180,10370,10370,10370,10370,0
|
|
20241031,131400,45319180,10370,10290,10370,10290,200
|
|
20241031,131300,43248710,10270,10270,10270,10270,8
|
|
20241031,131200,43166550,10270,10270,10270,10270,0
|
|
20241031,131100,43166550,10270,10270,10270,10270,1
|
|
20241031,131000,43156280,10270,10270,10270,10270,1
|
|
20241031,130900,43146010,10250,10250,10250,10250,0
|
|
20241031,130800,43146010,10250,10250,10250,10250,0
|
|
20241031,130700,43146010,10250,10250,10250,10250,0
|
|
20241031,130600,43146010,10250,10250,10250,10250,0
|
|
20241031,130500,43146010,10250,10250,10250,10250,10
|
|
20241031,130400,43043510,10250,10250,10250,10250,0
|
|
20241031,130300,43043510,10250,10250,10250,10250,0
|
|
20241031,130200,43043510,10250,10250,10250,10250,0
|
|
20241031,130100,43043510,10250,10260,10260,10250,11
|
|
20241031,130000,42930750,10250,10250,10250,10250,0
|
|
20241031,125900,42930750,10250,10250,10250,10250,0
|
|
20241031,125800,42930750,10250,10250,10250,10250,0
|
|
20241031,125700,42930750,10250,10250,10250,10250,0
|
|
20241031,125600,42930750,10250,10250,10250,10250,6
|
|
20241031,125500,42869250,10250,10250,10250,10250,30
|
|
20241031,125400,42561750,10250,10250,10250,10250,0
|
|
20241031,125300,42561750,10250,10250,10250,10250,0
|
|
20241031,125200,42561750,10250,10250,10250,10250,0
|
|
20241031,125100,42561750,10250,10250,10250,10250,0
|
|
20241031,125000,42561750,10250,10250,10250,10250,0
|
|
20241031,124900,42561750,10250,10250,10250,10250,0
|
|
20241031,124800,42561750,10250,10250,10250,10250,0
|
|
20241031,124700,42561750,10250,10250,10250,10250,0
|
|
20241031,124600,42561750,10250,10250,10250,10250,0
|
|
20241031,124500,42561750,10250,10240,10250,10240,126
|
|
20241031,124400,41270290,10240,10240,10240,10240,0
|
|
20241031,124300,41270290,10240,10240,10240,10240,0
|
|
20241031,124200,41270290,10240,10240,10240,10240,0
|
|
20241031,124100,41270290,10240,10240,10240,10240,61
|
|
20241031,124000,40645650,10240,10240,10240,10240,0
|
|
20241031,123900,40645650,10240,10240,10240,10240,169
|
|
20241031,123800,38915090,10240,10240,10240,10240,0
|
|
20241031,123700,38915090,10240,10240,10240,10240,0
|
|
20241031,123600,38915090,10240,10240,10240,10240,0
|
|
20241031,123500,38915090,10240,10240,10240,10240,0
|
|
20241031,123400,38915090,10240,10240,10240,10240,113
|
|
20241031,123300,37757970,10240,10240,10240,10240,0
|
|
20241031,123200,37757970,10240,10240,10240,10240,0
|
|
20241031,123100,37757970,10240,10240,10240,10240,200
|
|
20241031,123000,35709970,10240,10240,10240,10240,0
|
|
20241031,122900,35709970,10240,10240,10240,10240,0
|
|
20241031,122800,35709970,10240,10240,10240,10240,0
|
|
20241031,122700,35709970,10240,10240,10240,10240,0
|
|
20241031,122600,35709970,10240,10240,10240,10240,9
|
|
20241031,122500,35617810,10250,10250,10250,10250,0
|
|
20241031,122400,35617810,10250,10250,10250,10250,1
|
|
20241031,122300,35607560,10250,10250,10250,10250,2
|
|
20241031,122200,35587060,10240,10240,10240,10240,0
|
|
20241031,122100,35587060,10240,10240,10240,10240,0
|
|
20241031,122000,35587060,10240,10240,10240,10240,0
|
|
20241031,121900,35587060,10240,10240,10240,10240,48
|
|
20241031,121800,35095540,10160,10160,10160,10160,0
|
|
20241031,121700,35095540,10160,10170,10170,10160,40
|
|
20241031,121600,34688830,10240,10240,10240,10240,0
|
|
20241031,121500,34688830,10240,10230,10240,10230,283
|
|
20241031,121400,31793730,10230,10230,10230,10230,4
|
|
20241031,121300,31752810,10240,10240,10240,10240,0
|
|
20241031,121200,31752810,10240,10240,10240,10240,0
|
|
20241031,121100,31752810,10240,10240,10240,10240,23
|
|
20241031,121000,31517290,10230,10230,10230,10230,0
|
|
20241031,120900,31517290,10230,10230,10230,10230,0
|
|
20241031,120800,31517290,10230,10230,10230,10230,0
|
|
20241031,120700,31517290,10230,10230,10230,10230,0
|
|
20241031,120600,31517290,10230,10230,10230,10230,0
|
|
20241031,120500,31517290,10230,10230,10230,10230,0
|
|
20241031,120400,31517290,10230,10230,10230,10230,0
|
|
20241031,120300,31517290,10230,10230,10230,10230,0
|
|
20241031,120200,31517290,10230,10230,10230,10230,0
|
|
20241031,120100,31517290,10230,10220,10230,10220,214
|
|
20241031,120000,29328150,10230,10230,10230,10230,0
|
|
20241031,115900,29328150,10230,10230,10230,10230,0
|
|
20241031,115800,29328150,10230,10230,10230,10230,0
|
|
20241031,115700,29328150,10230,10230,10230,10230,0
|
|
20241031,115600,29328150,10230,10230,10230,10230,0
|
|
20241031,115500,29328150,10230,10230,10230,10230,0
|
|
20241031,115400,29328150,10230,10230,10230,10230,0
|
|
20241031,115300,29328150,10230,10230,10230,10230,1
|
|
20241031,115200,29317920,10160,10180,10180,10160,102
|
|
20241031,115100,28280530,10230,10230,10230,10230,0
|
|
20241031,115000,28280530,10230,10190,10230,10180,37
|
|
20241031,114900,27903410,10230,10230,10230,10230,0
|
|
20241031,114800,27903410,10230,10230,10230,10230,0
|
|
20241031,114700,27903410,10230,10230,10230,10230,0
|
|
20241031,114600,27903410,10230,10230,10230,10230,0
|
|
20241031,114500,27903410,10230,10230,10230,10230,0
|
|
20241031,114400,27903410,10230,10230,10230,10230,0
|
|
20241031,114300,27903410,10230,10230,10230,10230,0
|
|
20241031,114200,27903410,10230,10230,10230,10230,0
|
|
20241031,114100,27903410,10230,10230,10230,10230,0
|
|
20241031,114000,27903410,10230,10230,10230,10230,0
|
|
20241031,113900,27903410,10230,10230,10230,10230,0
|
|
20241031,113800,27903410,10230,10230,10230,10230,1
|
|
20241031,113700,27893180,10230,10230,10230,10230,13
|
|
20241031,113600,27760190,10230,10230,10230,10230,0
|
|
20241031,113500,27760190,10230,10170,10230,10170,54
|
|
20241031,113400,27210950,10160,10160,10160,10160,0
|
|
20241031,113300,27210950,10160,10160,10160,10160,0
|
|
20241031,113200,27210950,10160,10160,10160,10160,0
|
|
20241031,113100,27210950,10160,10160,10160,10160,0
|
|
20241031,113000,27210950,10160,10210,10210,10160,923
|
|
20241031,112900,17826680,10260,10220,10260,10200,332
|
|
20241031,112800,14437100,10280,10280,10280,10280,1
|
|
20241031,112700,14426820,10290,10290,10290,10290,0
|
|
20241031,112600,14426820,10290,10220,10290,10220,133
|
|
20241031,112500,13061910,10290,10290,10290,10290,0
|
|
20241031,112400,13061910,10290,10290,10290,10290,0
|
|
20241031,112300,13061910,10290,10290,10290,10290,0
|
|
20241031,112200,13061910,10290,10290,10290,10290,0
|
|
20241031,112100,13061910,10290,10290,10290,10290,0
|
|
20241031,112000,13061910,10290,10290,10290,10290,0
|
|
20241031,111900,13061910,10290,10290,10290,10290,0
|
|
20241031,111800,13061910,10290,10290,10290,10290,0
|
|
20241031,111700,13061910,10290,10290,10290,10290,0
|
|
20241031,111600,13061910,10290,10290,10290,10290,203
|
|
20241031,111500,10973040,10290,10290,10290,10290,0
|
|
20241031,111400,10973040,10290,10290,10290,10290,100
|
|
20241031,111300,9944040,10280,10280,10280,10280,0
|
|
20241031,111200,9944040,10280,10280,10280,10280,0
|
|
20241031,111100,9944040,10280,10280,10280,10280,0
|
|
20241031,111000,9944040,10280,10280,10280,10280,0
|
|
20241031,110900,9944040,10280,10280,10280,10280,0
|
|
20241031,110800,9944040,10280,10280,10280,10280,0
|
|
20241031,110700,9944040,10280,10280,10280,10280,0
|
|
20241031,110600,9944040,10280,10280,10280,10280,2
|
|
20241031,110500,9923480,10280,10260,10280,10260,43
|
|
20241031,110400,9481680,10200,10220,10220,10200,49
|
|
20241031,110300,8981290,10190,10190,10190,10190,0
|
|
20241031,110200,8981290,10190,10190,10190,10190,0
|
|
20241031,110100,8981290,10190,10190,10190,10190,0
|
|
20241031,110000,8981290,10190,10190,10190,10190,0
|
|
20241031,105900,8981290,10190,10230,10230,10190,103
|
|
20241031,105800,7930790,10320,10320,10320,10320,0
|
|
20241031,105700,7930790,10320,10320,10320,10320,0
|
|
20241031,105600,7930790,10320,10320,10320,10320,0
|
|
20241031,105500,7930790,10320,10320,10320,10320,0
|
|
20241031,105400,7930790,10320,10320,10320,10320,0
|
|
20241031,105300,7930790,10320,10320,10320,10320,0
|
|
20241031,105200,7930790,10320,10320,10320,10320,0
|
|
20241031,105100,7930790,10320,10320,10320,10320,0
|
|
20241031,105000,7930790,10320,10320,10320,10320,0
|
|
20241031,104900,7930790,10320,10270,10320,10270,147
|
|
20241031,104800,6421050,10250,10250,10250,10250,0
|
|
20241031,104700,6421050,10250,10250,10250,10250,6
|
|
20241031,104600,6359550,10270,10270,10270,10270,0
|
|
20241031,104500,6359550,10270,10270,10270,10270,0
|
|
20241031,104400,6359550,10270,10270,10270,10270,0
|
|
20241031,104300,6359550,10270,10270,10270,10270,0
|
|
20241031,104200,6359550,10270,10240,10270,10240,50
|
|
20241031,104100,5847090,10230,10230,10230,10230,2
|
|
20241031,104000,5826630,10250,10250,10250,10250,0
|
|
20241031,103900,5826630,10250,10250,10250,10250,0
|
|
20241031,103800,5826630,10250,10250,10250,10250,0
|
|
20241031,103700,5826630,10250,10250,10250,10250,0
|
|
20241031,103600,5826630,10250,10250,10250,10250,0
|
|
20241031,103500,5826630,10250,10250,10250,10250,0
|
|
20241031,103400,5826630,10250,10250,10250,10250,0
|
|
20241031,103300,5826630,10250,10250,10250,10250,0
|
|
20241031,103200,5826630,10250,10250,10250,10250,0
|
|
20241031,103100,5826630,10250,10250,10250,10250,0
|
|
20241031,103000,5826630,10250,10250,10250,10250,0
|
|
20241031,102900,5826630,10250,10250,10250,10250,0
|
|
20241031,102800,5826630,10250,10250,10250,10250,1
|
|
20241031,102700,5816380,10170,10180,10180,10170,8
|
|
20241031,102600,5735000,10250,10250,10250,10250,0
|
|
20241031,102500,5735000,10250,10250,10250,10250,0
|
|
20241031,102400,5735000,10250,10250,10250,10250,0
|
|
20241031,102300,5735000,10250,10250,10250,10250,0
|
|
20241031,102200,5735000,10250,10250,10250,10250,0
|
|
20241031,102100,5735000,10250,10250,10250,10250,0
|
|
20241031,102000,5735000,10250,10250,10250,10250,1
|
|
20241031,101900,5724750,10250,10250,10250,10250,0
|
|
20241031,101800,5724750,10250,10250,10250,10250,0
|
|
20241031,101700,5724750,10250,10250,10250,10250,0
|
|
20241031,101600,5724750,10250,10250,10250,10250,0
|
|
20241031,101500,5724750,10250,10250,10250,10250,0
|
|
20241031,101400,5724750,10250,10250,10250,10250,0
|
|
20241031,101300,5724750,10250,10250,10250,10250,0
|
|
20241031,101200,5724750,10250,10250,10250,10250,0
|
|
20241031,101100,5724750,10250,10250,10250,10250,0
|
|
20241031,101000,5724750,10250,10250,10250,10250,0
|
|
20241031,100900,5724750,10250,10250,10250,10250,0
|
|
20241031,100800,5724750,10250,10250,10250,10250,0
|
|
20241031,100700,5724750,10250,10250,10250,10250,0
|
|
20241031,100600,5724750,10250,10250,10250,10250,0
|
|
20241031,100500,5724750,10250,10250,10250,10250,0
|
|
20241031,100400,5724750,10250,10250,10250,10250,0
|
|
20241031,100300,5724750,10250,10250,10250,10250,1
|
|
20241031,100200,5714500,10250,10250,10250,10250,0
|
|
20241031,100100,5714500,10250,10250,10250,10250,0
|
|
20241031,100000,5714500,10250,10250,10250,10250,1
|
|
20241031,095900,5704250,10180,10180,10180,10180,0
|
|
20241031,095800,5704250,10180,10180,10180,10180,0
|
|
20241031,095700,5704250,10180,10180,10180,10180,25
|
|
20241031,095600,5449750,10230,10230,10230,10230,6
|
|
20241031,095500,5388370,10240,10240,10240,10240,0
|
|
20241031,095400,5388370,10240,10240,10240,10240,5
|
|
20241031,095300,5337170,10250,10250,10250,10250,0
|
|
20241031,095200,5337170,10250,10250,10250,10250,0
|
|
20241031,095100,5337170,10250,10250,10250,10250,0
|
|
20241031,095000,5337170,10250,10250,10250,10250,0
|
|
20241031,094900,5337170,10250,10180,10250,10180,63
|
|
20241031,094800,4691490,10190,10190,10190,10190,8
|
|
20241031,094700,4609970,10250,10250,10250,10250,0
|
|
20241031,094600,4609970,10250,10250,10250,10250,0
|
|
20241031,094500,4609970,10250,10250,10250,10250,9
|
|
20241031,094400,4517720,10250,10250,10250,10250,1
|
|
20241031,094300,4507470,10250,10250,10250,10250,0
|
|
20241031,094200,4507470,10250,10250,10250,10250,0
|
|
20241031,094100,4507470,10250,10250,10250,10250,3
|
|
20241031,094000,4476720,10250,10250,10250,10250,72
|
|
20241031,093900,3738720,10240,10240,10240,10240,0
|
|
20241031,093800,3738720,10240,10240,10240,10240,1
|
|
20241031,093700,3728480,10240,10240,10240,10240,0
|
|
20241031,093600,3728480,10240,10240,10240,10240,0
|
|
20241031,093500,3728480,10240,10240,10240,10240,0
|
|
20241031,093400,3728480,10240,10240,10240,10240,0
|
|
20241031,093300,3728480,10240,10240,10240,10240,0
|
|
20241031,093200,3728480,10240,10240,10240,10240,9
|
|
20241031,093100,3636320,10240,10240,10240,10240,0
|
|
20241031,093000,3636320,10240,10240,10240,10240,1
|
|
20241031,092900,3626080,10160,10160,10160,10160,0
|
|
20241031,092800,3626080,10160,10180,10180,10160,28
|
|
20241031,092700,3341440,10180,10180,10180,10180,0
|
|
20241031,092600,3341440,10180,10180,10180,10180,0
|
|
20241031,092500,3341440,10180,10180,10180,10180,0
|
|
20241031,092400,3341440,10180,10180,10180,10180,140
|
|
20241031,092300,1916240,10180,10180,10180,10180,0
|
|
20241031,092200,1916240,10180,10180,10180,10180,0
|
|
20241031,092100,1916240,10180,10180,10180,10180,0
|
|
20241031,092000,1916240,10180,10180,10180,10180,0
|
|
20241031,091900,1916240,10180,10180,10180,10180,0
|
|
20241031,091800,1916240,10180,10180,10180,10180,22
|
|
20241031,091700,1692280,10180,10190,10190,10180,30
|
|
20241031,091600,1386830,10310,10310,10310,10310,0
|
|
20241031,091500,1386830,10310,10310,10310,10310,0
|
|
20241031,091400,1386830,10310,10340,10350,10310,6
|
|
20241031,091300,1324790,10370,10370,10370,10370,0
|
|
20241031,091200,1324790,10370,10370,10370,10370,1
|
|
20241031,091100,1314420,10200,10230,10230,10200,24
|
|
20241031,091000,1068960,10240,10240,10240,10240,0
|
|
20241031,090900,1068960,10240,10240,10240,10240,0
|
|
20241031,090800,1068960,10240,10240,10240,10240,0
|
|
20241031,090700,1068960,10240,10240,10240,10240,0
|
|
20241031,090600,1068960,10240,10240,10240,10240,0
|
|
20241031,090500,1068960,10240,10240,10240,10240,1
|
|
20241031,090400,1058720,10180,10180,10180,10180,99
|
|
20241031,090300,50900,10180,10180,10180,10180,0
|
|
20241031,090200,50900,10180,10180,10180,10180,1
|
|
20241031,090100,40720,10180,10180,10180,10180,0
|
|
20241031,090000,40720,10180,10180,10180,10180,4
|