580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,183700,188151640,19170,19170,19170,19170,244
|
|
20241031,183600,188151640,19170,19170,19170,19170,0
|
|
20241031,183500,188151640,19170,19170,19170,19170,0
|
|
20241031,183400,188151640,19170,19170,19170,19170,0
|
|
20241031,183300,188151640,19170,19170,19170,19170,0
|
|
20241031,183200,188151640,19170,19170,19170,19170,0
|
|
20241031,183100,188151640,19170,19170,19170,19170,0
|
|
20241031,183000,188151640,19170,19170,19170,19170,0
|
|
20241031,182900,188151640,19170,19170,19170,19170,0
|
|
20241031,182800,188151640,19170,19170,19170,19170,0
|
|
20241031,182700,188151640,19170,19170,19170,19170,0
|
|
20241031,182600,188151640,19170,19170,19170,19170,0
|
|
20241031,182500,188151640,19170,19170,19170,19170,0
|
|
20241031,182400,188151640,19170,19170,19170,19170,0
|
|
20241031,182300,188151640,19170,19170,19170,19170,0
|
|
20241031,182200,188151640,19170,19170,19170,19170,0
|
|
20241031,182100,188151640,19170,19170,19170,19170,0
|
|
20241031,182000,188151640,19170,19170,19170,19170,0
|
|
20241031,181900,188151640,19170,19170,19170,19170,0
|
|
20241031,181800,188151640,19170,19170,19170,19170,0
|
|
20241031,181700,188151640,19170,19170,19170,19170,0
|
|
20241031,181600,188151640,19170,19170,19170,19170,0
|
|
20241031,181500,188151640,19170,19170,19170,19170,0
|
|
20241031,181400,188151640,19170,19170,19170,19170,0
|
|
20241031,181300,188151640,19170,19170,19170,19170,0
|
|
20241031,181200,188151640,19170,19170,19170,19170,0
|
|
20241031,181100,188151640,19170,19170,19170,19170,0
|
|
20241031,181000,188151640,19170,19170,19170,19170,0
|
|
20241031,180900,188151640,19170,19170,19170,19170,0
|
|
20241031,180800,188151640,19170,19170,19170,19170,0
|
|
20241031,180700,188151640,19170,19170,19170,19170,244
|
|
20241031,180600,188151640,19170,19170,19170,19170,0
|
|
20241031,180500,188151640,19170,19170,19170,19170,0
|
|
20241031,180400,188151640,19170,19170,19170,19170,0
|
|
20241031,180300,188151640,19170,19170,19170,19170,0
|
|
20241031,180200,188151640,19170,19170,19170,19170,0
|
|
20241031,180100,188151640,19170,19170,19170,19170,0
|
|
20241031,180000,188151640,19170,19170,19170,19170,0
|
|
20241031,175900,188151640,19170,19170,19170,19170,0
|
|
20241031,175800,188151640,19170,19170,19170,19170,0
|
|
20241031,175700,188151640,19170,19170,19170,19170,0
|
|
20241031,175600,188151640,19170,19170,19170,19170,0
|
|
20241031,175500,188151640,19170,19170,19170,19170,0
|
|
20241031,175400,188151640,19170,19170,19170,19170,0
|
|
20241031,175300,188151640,19170,19170,19170,19170,0
|
|
20241031,175200,188151640,19170,19170,19170,19170,0
|
|
20241031,175100,188151640,19170,19170,19170,19170,0
|
|
20241031,175000,188151640,19170,19170,19170,19170,0
|
|
20241031,174900,188151640,19170,19170,19170,19170,0
|
|
20241031,174800,188151640,19170,19170,19170,19170,0
|
|
20241031,174700,188151640,19170,19170,19170,19170,0
|
|
20241031,174600,188151640,19170,19170,19170,19170,0
|
|
20241031,174500,188151640,19170,19170,19170,19170,0
|
|
20241031,174400,188151640,19170,19170,19170,19170,0
|
|
20241031,174300,188151640,19170,19170,19170,19170,0
|
|
20241031,174200,188151640,19170,19170,19170,19170,0
|
|
20241031,174100,188151640,19170,19170,19170,19170,0
|
|
20241031,174000,188151640,19170,19170,19170,19170,0
|
|
20241031,173900,188151640,19170,19170,19170,19170,0
|
|
20241031,173800,188151640,19170,19170,19170,19170,0
|
|
20241031,173700,188151640,19170,19170,19170,19170,244
|
|
20241031,173600,188151640,19170,19170,19170,19170,0
|
|
20241031,173500,188151640,19170,19170,19170,19170,0
|
|
20241031,173400,188151640,19170,19170,19170,19170,0
|
|
20241031,173300,188151640,19170,19170,19170,19170,0
|
|
20241031,173200,188151640,19170,19170,19170,19170,0
|
|
20241031,173100,188151640,19170,19170,19170,19170,0
|
|
20241031,173000,188151640,19170,19170,19170,19170,0
|
|
20241031,172900,188151640,19170,19170,19170,19170,0
|
|
20241031,172800,188151640,19170,19170,19170,19170,0
|
|
20241031,172700,188151640,19170,19170,19170,19170,0
|
|
20241031,172600,188151640,19170,19170,19170,19170,0
|
|
20241031,172500,188151640,19170,19170,19170,19170,0
|
|
20241031,172400,188151640,19170,19170,19170,19170,0
|
|
20241031,172300,188151640,19170,19170,19170,19170,0
|
|
20241031,172200,188151640,19170,19170,19170,19170,0
|
|
20241031,172100,188151640,19170,19170,19170,19170,0
|
|
20241031,172000,188151640,19170,19170,19170,19170,0
|
|
20241031,171900,188151640,19170,19170,19170,19170,0
|
|
20241031,171800,188151640,19170,19170,19170,19170,0
|
|
20241031,171700,188151640,19170,19170,19170,19170,0
|
|
20241031,171600,188151640,19170,19170,19170,19170,0
|
|
20241031,171500,188151640,19170,19170,19170,19170,0
|
|
20241031,171400,188151640,19170,19170,19170,19170,0
|
|
20241031,171300,188151640,19170,19170,19170,19170,0
|
|
20241031,171200,188151640,19170,19170,19170,19170,0
|
|
20241031,171100,188151640,19170,19170,19170,19170,0
|
|
20241031,171000,188151640,19170,19170,19170,19170,0
|
|
20241031,170900,188151640,19170,19170,19170,19170,0
|
|
20241031,170800,188151640,19170,19170,19170,19170,0
|
|
20241031,170700,188151640,19170,19170,19170,19170,244
|
|
20241031,170600,188151640,19170,19170,19170,19170,0
|
|
20241031,170500,188151640,19170,19170,19170,19170,0
|
|
20241031,170400,188151640,19170,19170,19170,19170,0
|
|
20241031,170300,188151640,19170,19170,19170,19170,0
|
|
20241031,170200,188151640,19170,19170,19170,19170,0
|
|
20241031,170100,188151640,19170,19170,19170,19170,0
|
|
20241031,170000,188151640,19170,19170,19170,19170,0
|
|
20241031,165900,188151640,19170,19170,19170,19170,0
|
|
20241031,165800,188151640,19170,19170,19170,19170,0
|
|
20241031,165700,188151640,19170,19170,19170,19170,0
|
|
20241031,165600,188151640,19170,19170,19170,19170,0
|
|
20241031,165500,188151640,19170,19170,19170,19170,0
|
|
20241031,165400,188151640,19170,19170,19170,19170,0
|
|
20241031,165300,188151640,19170,19170,19170,19170,0
|
|
20241031,165200,188151640,19170,19170,19170,19170,0
|
|
20241031,165100,188151640,19170,19170,19170,19170,0
|
|
20241031,165000,188151640,19170,19170,19170,19170,0
|
|
20241031,164900,188151640,19170,19170,19170,19170,0
|
|
20241031,164800,188151640,19170,19170,19170,19170,0
|
|
20241031,164700,188151640,19170,19170,19170,19170,0
|
|
20241031,164600,188151640,19170,19170,19170,19170,0
|
|
20241031,164500,188151640,19170,19170,19170,19170,0
|
|
20241031,164400,188151640,19170,19170,19170,19170,0
|
|
20241031,164300,188151640,19170,19170,19170,19170,0
|
|
20241031,164200,188151640,19170,19170,19170,19170,0
|
|
20241031,164100,188151640,19170,19170,19170,19170,0
|
|
20241031,164000,188151640,19170,19170,19170,19170,0
|
|
20241031,163900,188151640,19170,19170,19170,19170,0
|
|
20241031,163800,188151640,19170,19170,19170,19170,0
|
|
20241031,163700,188151640,19170,19170,19170,19170,244
|
|
20241031,163600,188151640,19170,19170,19170,19170,0
|
|
20241031,163500,188151640,19170,19170,19170,19170,0
|
|
20241031,163400,188151640,19170,19170,19170,19170,0
|
|
20241031,163300,188151640,19170,19170,19170,19170,0
|
|
20241031,163200,188151640,19170,19170,19170,19170,0
|
|
20241031,163100,188151640,19170,19170,19170,19170,0
|
|
20241031,163000,188151640,19170,19170,19170,19170,0
|
|
20241031,162900,188151640,19170,19170,19170,19170,0
|
|
20241031,162800,188151640,19170,19170,19170,19170,0
|
|
20241031,162700,188151640,19170,19170,19170,19170,0
|
|
20241031,162600,188151640,19170,19170,19170,19170,0
|
|
20241031,162500,188151640,19170,19170,19170,19170,0
|
|
20241031,162400,188151640,19170,19170,19170,19170,0
|
|
20241031,162300,188151640,19170,19170,19170,19170,0
|
|
20241031,162200,188151640,19170,19170,19170,19170,0
|
|
20241031,162100,188151640,19170,19170,19170,19170,0
|
|
20241031,162000,188151640,19170,19170,19170,19170,0
|
|
20241031,161900,188151640,19170,19170,19170,19170,0
|
|
20241031,161800,188151640,19170,19170,19170,19170,0
|
|
20241031,161700,188151640,19170,19170,19170,19170,0
|
|
20241031,161600,188151640,19170,19170,19170,19170,0
|
|
20241031,161500,188151640,19170,19170,19170,19170,0
|
|
20241031,161400,188151640,19170,19170,19170,19170,0
|
|
20241031,161300,188151640,19170,19170,19170,19170,0
|
|
20241031,161200,188151640,19170,19170,19170,19170,0
|
|
20241031,161100,188151640,19170,19170,19170,19170,0
|
|
20241031,161000,188151640,19170,19170,19170,19170,0
|
|
20241031,160900,188151640,19170,19170,19170,19170,0
|
|
20241031,160800,188151640,19170,19170,19170,19170,0
|
|
20241031,160700,188151640,19170,19170,19170,19170,244
|
|
20241031,160600,188151640,19170,19170,19170,19170,0
|
|
20241031,160500,188151640,19170,19170,19170,19170,0
|
|
20241031,160400,188151640,19170,19170,19170,19170,0
|
|
20241031,160300,188151640,19170,19170,19170,19170,0
|
|
20241031,160200,188151640,19170,19170,19170,19170,0
|
|
20241031,160100,188151640,19170,19170,19170,19170,0
|
|
20241031,160000,188151640,19170,19170,19170,19170,0
|
|
20241031,155900,188151640,19170,19170,19170,19170,0
|
|
20241031,155800,188151640,19170,19170,19170,19170,0
|
|
20241031,155700,188151640,19170,19170,19170,19170,0
|
|
20241031,155600,188151640,19170,19170,19170,19170,0
|
|
20241031,155500,188151640,19170,19170,19170,19170,0
|
|
20241031,155400,188151640,19170,19170,19170,19170,0
|
|
20241031,155300,188151640,19170,19170,19170,19170,0
|
|
20241031,155200,188151640,19170,19170,19170,19170,0
|
|
20241031,155100,188151640,19170,19170,19170,19170,0
|
|
20241031,155000,188151640,19170,19170,19170,19170,0
|
|
20241031,154900,188151640,19170,19170,19170,19170,0
|
|
20241031,154800,188151640,19170,19170,19170,19170,0
|
|
20241031,154700,188151640,19170,19170,19170,19170,0
|
|
20241031,154600,188151640,19170,19170,19170,19170,0
|
|
20241031,154500,188151640,19170,19170,19170,19170,0
|
|
20241031,154400,188151640,19170,19170,19170,19170,0
|
|
20241031,154300,188151640,19170,19170,19170,19170,0
|
|
20241031,154200,188151640,19170,19170,19170,19170,0
|
|
20241031,154100,188151640,19170,19170,19170,19170,0
|
|
20241031,154000,188151640,19170,19170,19170,19170,0
|
|
20241031,153900,188151640,19170,19170,19170,19170,0
|
|
20241031,153800,188151640,19170,19170,19170,19170,0
|
|
20241031,153700,188151640,19170,19170,19170,19170,244
|
|
20241031,153600,188151640,19170,19170,19170,19170,0
|
|
20241031,153500,188151640,19170,19170,19170,19170,0
|
|
20241031,153400,188151640,19170,19170,19170,19170,0
|
|
20241031,153300,188151640,19170,19170,19170,19170,0
|
|
20241031,153200,188151640,19170,19170,19170,19170,0
|
|
20241031,153100,188151640,19170,19170,19170,19170,0
|
|
20241031,153000,188151640,19170,19170,19170,19170,244
|
|
20241031,152900,183474160,19170,19170,19170,19170,0
|
|
20241031,152800,183474160,19170,19170,19170,19170,0
|
|
20241031,152700,183474160,19170,19170,19170,19170,0
|
|
20241031,152600,183474160,19170,19170,19170,19170,0
|
|
20241031,152500,183474160,19170,19170,19170,19170,0
|
|
20241031,152400,183474160,19170,19170,19170,19170,0
|
|
20241031,152300,183474160,19170,19170,19170,19170,0
|
|
20241031,152200,183474160,19170,19170,19170,19170,0
|
|
20241031,152100,183474160,19170,19170,19170,19170,0
|
|
20241031,152000,183474160,19170,19170,19170,19170,0
|
|
20241031,151900,183474160,19170,19170,19170,19140,77
|
|
20241031,151800,181999790,19170,19170,19170,19170,0
|
|
20241031,151700,181999790,19170,19170,19170,19170,14
|
|
20241031,151600,181731410,19170,19150,19170,19150,106
|
|
20241031,151500,179701380,19140,19140,19140,19140,1
|
|
20241031,151400,179682240,19150,19150,19150,19150,1
|
|
20241031,151300,179663090,19110,19110,19110,19110,0
|
|
20241031,151200,179663090,19110,19110,19110,19110,0
|
|
20241031,151100,179663090,19110,19150,19150,19110,128
|
|
20241031,151000,177212350,19150,19160,19160,19150,7
|
|
20241031,150900,177078240,19150,19150,19150,19150,11
|
|
20241031,150800,176867590,19150,19150,19150,19150,0
|
|
20241031,150700,176867590,19150,19150,19150,19150,0
|
|
20241031,150600,176867590,19150,19150,19150,19150,9
|
|
20241031,150500,176695240,19190,19190,19190,19180,107
|
|
20241031,150400,174642320,19190,19190,19190,19190,11
|
|
20241031,150300,174431230,19200,19200,19200,19200,2
|
|
20241031,150200,174392830,19200,19200,19200,19200,3
|
|
20241031,150100,174335230,19190,19190,19190,19190,0
|
|
20241031,150000,174335230,19190,19200,19200,19190,5
|
|
20241031,145900,174239240,19200,19200,19200,19200,1
|
|
20241031,145800,174220040,19200,19200,19200,19200,3
|
|
20241031,145700,174162440,19200,19200,19200,19200,0
|
|
20241031,145600,174162440,19200,19200,19200,19200,1
|
|
20241031,145500,174143240,19190,19190,19190,19190,0
|
|
20241031,145400,174143240,19190,19190,19190,19190,3
|
|
20241031,145300,174085670,19200,19200,19200,19200,1
|
|
20241031,145200,174066470,19200,19200,19200,19200,1
|
|
20241031,145100,174047270,19200,19200,19200,19200,1
|
|
20241031,145000,174028070,19190,19190,19200,19190,47
|
|
20241031,144900,173125940,19200,19190,19200,19190,2
|
|
20241031,144800,173087550,19190,19190,19190,19190,21
|
|
20241031,144700,172684560,19200,19200,19200,19190,273
|
|
20241031,144600,167443000,19200,19190,19200,19190,11
|
|
20241031,144500,167231900,19200,19200,19200,19200,0
|
|
20241031,144400,167231900,19200,19190,19200,19190,57
|
|
20241031,144300,166138040,19190,19190,19190,19190,2
|
|
20241031,144200,166099660,19190,19190,19190,19190,0
|
|
20241031,144100,166099660,19190,19190,19190,19190,1
|
|
20241031,144000,166080470,19190,19190,19190,19190,0
|
|
20241031,143900,166080470,19190,19190,19190,19190,0
|
|
20241031,143800,166080470,19190,19190,19190,19190,1
|
|
20241031,143700,166061280,19190,19190,19190,19190,0
|
|
20241031,143600,166061280,19190,19190,19190,19190,2
|
|
20241031,143500,166022900,19180,19180,19180,19180,0
|
|
20241031,143400,166022900,19180,19180,19180,19180,0
|
|
20241031,143300,166022900,19180,19180,19180,19180,0
|
|
20241031,143200,166022900,19180,19180,19180,19180,38
|
|
20241031,143100,165294060,19180,19180,19180,19180,0
|
|
20241031,143000,165294060,19180,19180,19180,19180,5
|
|
20241031,142900,165198160,19180,19180,19180,19180,0
|
|
20241031,142800,165198160,19180,19180,19180,19160,29
|
|
20241031,142700,164642480,19160,19160,19160,19160,1
|
|
20241031,142600,164623320,19200,19200,19200,19200,0
|
|
20241031,142500,164623320,19200,19170,19200,19150,567
|
|
20241031,142400,153742470,19160,19160,19160,19160,0
|
|
20241031,142300,153742470,19160,19160,19160,19160,0
|
|
20241031,142200,153742470,19160,19160,19160,19160,0
|
|
20241031,142100,153742470,19160,19170,19170,19160,2
|
|
20241031,142000,153704140,19180,19170,19180,19170,23
|
|
20241031,141900,153263220,19180,19180,19180,19180,48
|
|
20241031,141800,152342580,19180,19180,19180,19180,10
|
|
20241031,141700,152150780,19190,19190,19190,19190,1
|
|
20241031,141600,152131590,19200,19200,19200,19200,0
|
|
20241031,141500,152131590,19200,19190,19200,19190,98
|
|
20241031,141400,150250960,19190,19190,19190,19190,1
|
|
20241031,141300,150231770,19190,19190,19190,19190,1
|
|
20241031,141200,150212580,19190,19180,19190,19180,31
|
|
20241031,141100,149617990,19180,19180,19180,19180,0
|
|
20241031,141000,149617990,19180,19180,19180,19180,0
|
|
20241031,140900,149617990,19180,19190,19190,19180,51
|
|
20241031,140800,148639800,19190,19190,19190,19190,0
|
|
20241031,140700,148639800,19190,19190,19190,19190,21
|
|
20241031,140600,148236810,19190,19190,19190,19190,0
|
|
20241031,140500,148236810,19190,19190,19190,19190,2
|
|
20241031,140400,148198430,19190,19190,19190,19190,0
|
|
20241031,140300,148198430,19190,19190,19190,19190,0
|
|
20241031,140200,148198430,19190,19190,19190,19190,1
|
|
20241031,140100,148179240,19190,19190,19190,19190,17
|
|
20241031,140000,147853010,19190,19190,19190,19190,0
|
|
20241031,135900,147853010,19190,19190,19190,19190,1
|
|
20241031,135800,147833820,19190,19190,19190,19190,1
|
|
20241031,135700,147814630,19190,19190,19190,19190,2
|
|
20241031,135600,147776250,19180,19180,19180,19180,0
|
|
20241031,135500,147776250,19180,19180,19180,19180,0
|
|
20241031,135400,147776250,19180,19180,19180,19180,20
|
|
20241031,135300,147392650,19190,19190,19190,19190,1
|
|
20241031,135200,147373460,19190,19190,19190,19190,1
|
|
20241031,135100,147354270,19200,19200,19200,19200,0
|
|
20241031,135000,147354270,19200,19200,19200,19200,0
|
|
20241031,134900,147354270,19200,19190,19200,19190,119
|
|
20241031,134800,145070480,19180,19180,19180,19180,8
|
|
20241031,134700,144917040,19180,19180,19180,19180,10
|
|
20241031,134600,144725240,19190,19180,19190,19180,185
|
|
20241031,134500,141176670,19180,19180,19180,19180,121
|
|
20241031,134400,138855890,19180,19180,19180,19180,0
|
|
20241031,134300,138855890,19180,19180,19180,19180,4
|
|
20241031,134200,138779170,19170,19180,19180,19170,11
|
|
20241031,134100,138568290,19180,19180,19180,19180,1
|
|
20241031,134000,138549110,19180,19180,19180,19180,0
|
|
20241031,133900,138549110,19180,19180,19180,19180,0
|
|
20241031,133800,138549110,19180,19180,19180,19180,0
|
|
20241031,133700,138549110,19180,19180,19180,19180,1
|
|
20241031,133600,138529930,19170,19170,19170,19170,23
|
|
20241031,133500,138089020,19160,19160,19160,19160,0
|
|
20241031,133400,138089020,19160,19160,19160,19160,5
|
|
20241031,133300,137993220,19160,19160,19160,19160,0
|
|
20241031,133200,137993220,19160,19160,19160,19160,0
|
|
20241031,133100,137993220,19160,19160,19160,19160,0
|
|
20241031,133000,137993220,19160,19160,19160,19160,0
|
|
20241031,132900,137993220,19160,19170,19170,19160,31
|
|
20241031,132800,137399250,19170,19170,19170,19170,0
|
|
20241031,132700,137399250,19170,19170,19170,19170,1
|
|
20241031,132600,137380080,19170,19160,19170,19160,22
|
|
20241031,132500,136958540,19160,19160,19160,19160,0
|
|
20241031,132400,136958540,19160,19160,19160,19160,5
|
|
20241031,132300,136862740,19160,19160,19160,19160,0
|
|
20241031,132200,136862740,19160,19160,19160,19160,10
|
|
20241031,132100,136671140,19170,19170,19170,19170,0
|
|
20241031,132000,136671140,19170,19170,19170,19170,10
|
|
20241031,131900,136479440,19180,19150,19180,19130,411
|
|
20241031,131800,128603020,19150,19140,19150,19140,9
|
|
20241031,131700,128430750,19130,19130,19130,19130,5
|
|
20241031,131600,128335100,19130,19120,19130,19120,39
|
|
20241031,131500,127589080,19120,19120,19120,19120,8
|
|
20241031,131400,127436120,19130,19130,19130,19130,0
|
|
20241031,131300,127436120,19130,19120,19130,19120,11
|
|
20241031,131200,127225790,19130,19130,19130,19130,1
|
|
20241031,131100,127206660,19130,19150,19150,19130,14
|
|
20241031,131000,126938820,19150,19140,19150,19140,3
|
|
20241031,130900,126881390,19140,19140,19140,19140,19
|
|
20241031,130800,126517730,19150,19150,19150,19150,0
|
|
20241031,130700,126517730,19150,19150,19150,19150,0
|
|
20241031,130600,126517730,19150,19150,19150,19150,0
|
|
20241031,130500,126517730,19150,19150,19150,19150,2
|
|
20241031,130400,126479430,19150,19150,19150,19150,0
|
|
20241031,130300,126479430,19150,19150,19150,19150,3
|
|
20241031,130200,126421980,19150,19150,19150,19150,19
|
|
20241031,130100,126058130,19150,19150,19150,19150,0
|
|
20241031,130000,126058130,19150,19150,19150,19150,0
|
|
20241031,125900,126058130,19150,19150,19150,19150,0
|
|
20241031,125800,126058130,19150,19150,19150,19150,0
|
|
20241031,125700,126058130,19150,19150,19150,19150,3
|
|
20241031,125600,126000680,19140,19140,19140,19140,7
|
|
20241031,125500,125866700,19140,19130,19140,19130,2
|
|
20241031,125400,125828430,19130,19130,19130,19130,0
|
|
20241031,125300,125828430,19130,19130,19130,19130,0
|
|
20241031,125200,125828430,19130,19130,19130,19130,0
|
|
20241031,125100,125828430,19130,19130,19130,19130,0
|
|
20241031,125000,125828430,19130,19130,19130,19130,0
|
|
20241031,124900,125828430,19130,19130,19130,19130,1
|
|
20241031,124800,125809300,19130,19130,19130,19130,1
|
|
20241031,124700,125790170,19130,19140,19140,19130,18
|
|
20241031,124600,125445660,19140,19140,19140,19140,0
|
|
20241031,124500,125445660,19140,19140,19140,19140,0
|
|
20241031,124400,125445660,19140,19140,19140,19140,0
|
|
20241031,124300,125445660,19140,19140,19140,19140,2
|
|
20241031,124200,125407380,19140,19140,19140,19140,10
|
|
20241031,124100,125215980,19140,19140,19140,19140,23
|
|
20241031,124000,124775760,19130,19130,19130,19130,0
|
|
20241031,123900,124775760,19130,19140,19140,19130,8
|
|
20241031,123800,124622660,19140,19150,19150,19140,48
|
|
20241031,123700,123703750,19140,19140,19150,19140,41
|
|
20241031,123600,122919000,19140,19140,19140,19140,4
|
|
20241031,123500,122842440,19140,19150,19150,19140,15
|
|
20241031,123400,122555200,19150,19150,19150,19150,0
|
|
20241031,123300,122555200,19150,19150,19150,19150,2
|
|
20241031,123200,122516900,19150,19150,19150,19150,1
|
|
20241031,123100,122497750,19150,19150,19150,19150,2
|
|
20241031,123000,122459450,19140,19140,19140,19140,0
|
|
20241031,122900,122459450,19140,19140,19140,19140,0
|
|
20241031,122800,122459450,19140,19140,19140,19140,0
|
|
20241031,122700,122459450,19140,19150,19150,19140,15
|
|
20241031,122600,122172210,19120,19120,19120,19120,0
|
|
20241031,122500,122172210,19120,19120,19120,19120,0
|
|
20241031,122400,122172210,19120,19150,19150,19120,3
|
|
20241031,122300,122114790,19150,19150,19150,19150,0
|
|
20241031,122200,122114790,19150,19130,19150,19130,24
|
|
20241031,122100,121655530,19130,19130,19130,19130,1
|
|
20241031,122000,121636400,19140,19140,19140,19130,25
|
|
20241031,121900,121157910,19150,19150,19150,19150,0
|
|
20241031,121800,121157910,19150,19150,19150,19140,16
|
|
20241031,121700,120851520,19150,19150,19150,19150,1
|
|
20241031,121600,120832370,19150,19150,19150,19150,5
|
|
20241031,121500,120736620,19150,19150,19150,19150,14
|
|
20241031,121400,120468520,19150,19150,19150,19150,0
|
|
20241031,121300,120468520,19150,19150,19150,19150,0
|
|
20241031,121200,120468520,19150,19150,19150,19150,0
|
|
20241031,121100,120468520,19150,19150,19150,19150,0
|
|
20241031,121000,120468520,19150,19150,19150,19150,0
|
|
20241031,120900,120468520,19150,19150,19150,19150,0
|
|
20241031,120800,120468520,19150,19140,19150,19140,21
|
|
20241031,120700,120066530,19140,19140,19140,19140,6
|
|
20241031,120600,119951690,19130,19130,19130,19130,0
|
|
20241031,120500,119951690,19130,19130,19130,19130,0
|
|
20241031,120400,119951690,19130,19130,19130,19130,0
|
|
20241031,120300,119951690,19130,19130,19130,19130,13
|
|
20241031,120200,119703000,19110,19110,19110,19110,1
|
|
20241031,120100,119683890,19130,19130,19130,19130,12
|
|
20241031,120000,119454330,19130,19100,19130,19080,16
|
|
20241031,115900,119148850,19100,19100,19100,19100,10
|
|
20241031,115800,118957850,19130,19100,19130,19100,2
|
|
20241031,115700,118919620,19070,19070,19070,19070,0
|
|
20241031,115600,118919620,19070,19070,19070,19070,0
|
|
20241031,115500,118919620,19070,19120,19130,19070,524
|
|
20241031,115400,108911220,19130,19130,19130,19130,0
|
|
20241031,115300,108911220,19130,19130,19130,19130,2
|
|
20241031,115200,108872960,19130,19140,19140,19130,25
|
|
20241031,115100,108394680,19140,19140,19140,19140,2
|
|
20241031,115000,108356400,19140,19140,19140,19140,0
|
|
20241031,114900,108356400,19140,19140,19140,19140,4
|
|
20241031,114800,108279840,19140,19140,19140,19140,0
|
|
20241031,114700,108279840,19140,19140,19140,19140,0
|
|
20241031,114600,108279840,19140,19140,19140,19140,1
|
|
20241031,114500,108260700,19140,19140,19140,19140,2
|
|
20241031,114400,108222420,19140,19140,19150,19140,4
|
|
20241031,114300,108145840,19140,19140,19140,19140,1
|
|
20241031,114200,108126700,19130,19130,19130,19130,0
|
|
20241031,114100,108126700,19130,19130,19130,19130,0
|
|
20241031,114000,108126700,19130,19130,19150,19130,4
|
|
20241031,113900,108050140,19150,19110,19150,19110,9
|
|
20241031,113800,107877890,19120,19150,19150,19090,15
|
|
20241031,113700,107590980,19120,19110,19150,19090,924
|
|
20241031,113600,89926620,19110,19090,19110,19090,188
|
|
20241031,113500,86336380,19090,19090,19090,19090,0
|
|
20241031,113400,86336380,19090,19090,19090,19090,0
|
|
20241031,113300,86336380,19090,19090,19090,19090,0
|
|
20241031,113200,86336380,19090,19090,19090,19090,1
|
|
20241031,113100,86317290,19070,19070,19070,19070,0
|
|
20241031,113000,86317290,19070,19070,19070,19070,0
|
|
20241031,112900,86317290,19070,19060,19090,19040,56
|
|
20241031,112800,85249560,19060,19060,19060,19060,0
|
|
20241031,112700,85249560,19060,19050,19060,19050,35
|
|
20241031,112600,84582750,19050,19050,19050,19050,0
|
|
20241031,112500,84582750,19050,19050,19050,19050,0
|
|
20241031,112400,84582750,19050,19050,19050,19050,0
|
|
20241031,112300,84582750,19050,19050,19050,19050,0
|
|
20241031,112200,84582750,19050,19050,19050,19050,1
|
|
20241031,112100,84563700,19050,19030,19050,19030,3
|
|
20241031,112000,84506590,19040,19040,19040,19040,0
|
|
20241031,111900,84506590,19040,19040,19040,19040,2
|
|
20241031,111800,84468510,19040,19040,19040,19040,0
|
|
20241031,111700,84468510,19040,19040,19040,19040,1
|
|
20241031,111600,84449470,19030,19030,19030,19030,0
|
|
20241031,111500,84449470,19030,19040,19040,19030,6
|
|
20241031,111400,84335240,19050,19050,19050,19050,2
|
|
20241031,111300,84297140,19050,19050,19050,19050,0
|
|
20241031,111200,84297140,19050,19050,19050,19050,1
|
|
20241031,111100,84278090,19050,19050,19050,19050,0
|
|
20241031,111000,84278090,19050,19050,19050,19050,0
|
|
20241031,110900,84278090,19050,19050,19050,19050,1
|
|
20241031,110800,84259040,19020,19020,19020,19020,1
|
|
20241031,110700,84240020,19050,19030,19050,19030,8
|
|
20241031,110600,84087720,19030,19030,19030,19030,2
|
|
20241031,110500,84049660,19000,19000,19000,19000,8
|
|
20241031,110400,83897660,19010,19030,19030,19010,101
|
|
20241031,110300,81976310,19040,19040,19040,19040,0
|
|
20241031,110200,81976310,19040,19040,19040,19040,0
|
|
20241031,110100,81976310,19040,19040,19040,19040,0
|
|
20241031,110000,81976310,19040,19040,19040,19040,0
|
|
20241031,105900,81976310,19040,19040,19040,19040,0
|
|
20241031,105800,81976310,19040,19040,19040,19040,2
|
|
20241031,105700,81938230,19030,19030,19030,19030,0
|
|
20241031,105600,81938230,19030,19040,19040,19030,33
|
|
20241031,105500,81310220,19040,19030,19040,19030,2
|
|
20241031,105400,81272150,19030,19040,19040,19030,70
|
|
20241031,105300,79939410,19050,19050,19050,19050,0
|
|
20241031,105200,79939410,19050,19050,19050,19050,0
|
|
20241031,105100,79939410,19050,19050,19050,19050,2
|
|
20241031,105000,79901310,19050,19050,19050,19050,1
|
|
20241031,104900,79882260,19050,19050,19050,19050,0
|
|
20241031,104800,79882260,19050,19050,19050,19050,1
|
|
20241031,104700,79863210,19040,19040,19040,19040,3
|
|
20241031,104600,79806090,19040,19040,19040,19040,32
|
|
20241031,104500,79196810,19050,19060,19060,19050,65
|
|
20241031,104400,77958550,19070,19060,19070,19060,17
|
|
20241031,104300,77634370,19070,19070,19070,19070,2
|
|
20241031,104200,77596230,19070,19070,19070,19070,1
|
|
20241031,104100,77577160,19040,19040,19040,19040,0
|
|
20241031,104000,77577160,19040,19040,19040,19040,0
|
|
20241031,103900,77577160,19040,19040,19040,19040,0
|
|
20241031,103800,77577160,19040,19040,19040,19040,0
|
|
20241031,103700,77577160,19040,19040,19040,19040,0
|
|
20241031,103600,77577160,19040,19040,19090,19040,35
|
|
20241031,103500,76910710,19040,19040,19040,19040,3
|
|
20241031,103400,76853590,19040,19040,19040,19040,0
|
|
20241031,103300,76853590,19040,19040,19040,19040,0
|
|
20241031,103200,76853590,19040,19040,19040,19040,0
|
|
20241031,103100,76853590,19040,19040,19040,19040,0
|
|
20241031,103000,76853590,19040,19000,19040,18980,239
|
|
20241031,102900,72312470,19000,19000,19000,19000,5
|
|
20241031,102800,72217470,19000,19000,19000,19000,0
|
|
20241031,102700,72217470,19000,18980,19000,18980,43
|
|
20241031,102600,71401280,18980,18980,18980,18980,2
|
|
20241031,102500,71363320,18980,18980,18980,18980,0
|
|
20241031,102400,71363320,18980,18980,18980,18980,2
|
|
20241031,102300,71325360,18980,18980,18980,18980,2
|
|
20241031,102200,71287400,18990,18990,18990,18990,0
|
|
20241031,102100,71287400,18990,18990,18990,18990,0
|
|
20241031,102000,71287400,18990,18990,18990,18990,8
|
|
20241031,101900,71135480,18990,18990,18990,18990,2
|
|
20241031,101800,71097500,19000,19000,19000,19000,1
|
|
20241031,101700,71078500,19000,18970,19000,18970,53
|
|
20241031,101600,70073000,18960,18960,18960,18960,0
|
|
20241031,101500,70073000,18960,18960,18960,18960,0
|
|
20241031,101400,70073000,18960,18950,18960,18950,34
|
|
20241031,101300,69428680,18970,18970,18970,18970,0
|
|
20241031,101200,69428680,18970,18970,18970,18970,3
|
|
20241031,101100,69371770,18970,18970,18970,18970,1
|
|
20241031,101000,69352800,18960,18950,18960,18950,7
|
|
20241031,100900,69220110,18930,18940,18960,18930,513
|
|
20241031,100800,59501410,18940,18940,18940,18940,2
|
|
20241031,100700,59463530,18940,18940,18940,18940,2
|
|
20241031,100600,59425650,18950,18940,18950,18940,100
|
|
20241031,100500,57530770,18940,18940,18940,18940,1
|
|
20241031,100400,57511830,18940,18950,18950,18940,94
|
|
20241031,100300,55730750,18940,18940,18940,18940,37
|
|
20241031,100200,55029970,18940,18950,18950,18940,507
|
|
20241031,100100,45422400,18950,18950,18950,18950,1
|
|
20241031,100000,45403450,18950,18950,18950,18950,1
|
|
20241031,095900,45384500,18950,18950,18950,18950,0
|
|
20241031,095800,45384500,18950,18950,18950,18950,0
|
|
20241031,095700,45384500,18950,18950,18950,18950,1
|
|
20241031,095600,45365550,18950,18950,18950,18950,3
|
|
20241031,095500,45308700,18940,18940,18940,18940,0
|
|
20241031,095400,45308700,18940,18970,18970,18940,1197
|
|
20241031,095300,22616920,18970,18970,18970,18970,0
|
|
20241031,095200,22616920,18970,18970,18970,18970,21
|
|
20241031,095100,22218550,18960,18960,18960,18960,0
|
|
20241031,095000,22218550,18960,18960,18960,18960,0
|
|
20241031,094900,22218550,18960,18960,18960,18960,0
|
|
20241031,094800,22218550,18960,18960,18960,18960,0
|
|
20241031,094700,22218550,18960,18960,18960,18960,0
|
|
20241031,094600,22218550,18960,18960,18960,18960,0
|
|
20241031,094500,22218550,18960,18960,18960,18960,0
|
|
20241031,094400,22218550,18960,18960,18960,18960,0
|
|
20241031,094300,22218550,18960,18960,18960,18960,0
|
|
20241031,094200,22218550,18960,18960,18960,18960,0
|
|
20241031,094100,22218550,18960,18960,18960,18960,0
|
|
20241031,094000,22218550,18960,18960,18960,18960,0
|
|
20241031,093900,22218550,18960,18960,18960,18960,0
|
|
20241031,093800,22218550,18960,18960,18960,18960,0
|
|
20241031,093700,22218550,18960,18960,18960,18960,0
|
|
20241031,093600,22218550,18960,18980,18980,18960,20
|
|
20241031,093500,21839170,18980,18980,18980,18980,0
|
|
20241031,093400,21839170,18980,18980,18980,18980,1
|
|
20241031,093300,21820190,19000,19000,19000,19000,1
|
|
20241031,093200,21801190,18990,18990,18990,18990,1
|
|
20241031,093100,21782200,19000,19000,19000,19000,0
|
|
20241031,093000,21782200,19000,19000,19000,19000,0
|
|
20241031,092900,21782200,19000,18990,19000,18990,33
|
|
20241031,092800,21155520,18970,18970,18970,18970,0
|
|
20241031,092700,21155520,18970,18970,18970,18970,109
|
|
20241031,092600,19087790,18970,18970,18970,18970,0
|
|
20241031,092500,19087790,18970,18970,18970,18970,15
|
|
20241031,092400,18803240,18970,18970,18970,18970,114
|
|
20241031,092300,16640660,18940,18950,18950,18940,105
|
|
20241031,092200,14650960,18950,18950,18950,18950,0
|
|
20241031,092100,14650960,18950,18940,18950,18940,11
|
|
20241031,092000,14442550,18940,18950,18950,18940,69
|
|
20241031,091900,13135010,18940,18950,18950,18940,33
|
|
20241031,091800,12509670,18940,18940,18940,18940,0
|
|
20241031,091700,12509670,18940,18940,18940,18940,0
|
|
20241031,091600,12509670,18940,18940,18940,18940,4
|
|
20241031,091500,12433910,18940,18950,18950,18940,131
|
|
20241031,091400,9951510,18950,18950,18950,18950,91
|
|
20241031,091300,8227060,18950,18950,18950,18950,11
|
|
20241031,091200,8018610,18950,18950,18950,18950,0
|
|
20241031,091100,8018610,18950,18950,18950,18950,0
|
|
20241031,091000,8018610,18950,18950,18950,18950,2
|
|
20241031,090900,7980710,18950,18960,18960,18950,53
|
|
20241031,090800,6975870,18960,18960,18960,18960,3
|
|
20241031,090700,6918990,18960,18950,18960,18950,3
|
|
20241031,090600,6862130,18950,18960,18960,18950,116
|
|
20241031,090500,4662920,18960,18960,18960,18960,1
|
|
20241031,090400,4643960,18950,18970,18970,18950,98
|
|
20241031,090300,2785990,19000,19000,19000,19000,1
|
|
20241031,090200,2766990,18950,18960,18960,18950,14
|
|
20241031,090100,2501560,18960,18960,18960,18960,0
|
|
20241031,090000,2501560,18960,18950,18960,18950,132
|