623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,192000,213906770,10060,10060,10060,10060,30
|
|
20241031,191900,213906770,10060,10060,10060,10060,0
|
|
20241031,191800,213906770,10060,10060,10060,10060,0
|
|
20241031,191700,213906770,10060,10060,10060,10060,0
|
|
20241031,191600,213906770,10060,10060,10060,10060,0
|
|
20241031,191500,213906770,10060,10060,10060,10060,0
|
|
20241031,191400,213906770,10060,10060,10060,10060,0
|
|
20241031,191300,213906770,10060,10060,10060,10060,0
|
|
20241031,191200,213906770,10060,10060,10060,10060,0
|
|
20241031,191100,213906770,10060,10060,10060,10060,0
|
|
20241031,191000,213906770,10060,10060,10060,10060,0
|
|
20241031,190900,213906770,10060,10060,10060,10060,0
|
|
20241031,190800,213906770,10060,10060,10060,10060,0
|
|
20241031,190700,213906770,10060,10060,10060,10060,0
|
|
20241031,190600,213906770,10060,10060,10060,10060,0
|
|
20241031,190500,213906770,10060,10060,10060,10060,0
|
|
20241031,190400,213906770,10060,10060,10060,10060,0
|
|
20241031,190300,213906770,10060,10060,10060,10060,0
|
|
20241031,190200,213906770,10060,10060,10060,10060,0
|
|
20241031,190100,213906770,10060,10060,10060,10060,0
|
|
20241031,190000,213906770,10060,10060,10060,10060,0
|
|
20241031,185900,213906770,10060,10060,10060,10060,0
|
|
20241031,185800,213906770,10060,10060,10060,10060,0
|
|
20241031,185700,213906770,10060,10060,10060,10060,0
|
|
20241031,185600,213906770,10060,10060,10060,10060,0
|
|
20241031,185500,213906770,10060,10060,10060,10060,0
|
|
20241031,185400,213906770,10060,10060,10060,10060,0
|
|
20241031,185300,213906770,10060,10060,10060,10060,0
|
|
20241031,185200,213906770,10060,10060,10060,10060,0
|
|
20241031,185100,213906770,10060,10060,10060,10060,0
|
|
20241031,185000,213906770,10060,10060,10060,10060,30
|
|
20241031,184900,213906770,10060,10060,10060,10060,0
|
|
20241031,184800,213906770,10060,10060,10060,10060,0
|
|
20241031,184700,213906770,10060,10060,10060,10060,0
|
|
20241031,184600,213906770,10060,10060,10060,10060,0
|
|
20241031,184500,213906770,10060,10060,10060,10060,0
|
|
20241031,184400,213906770,10060,10060,10060,10060,0
|
|
20241031,184300,213906770,10060,10060,10060,10060,0
|
|
20241031,184200,213906770,10060,10060,10060,10060,0
|
|
20241031,184100,213906770,10060,10060,10060,10060,0
|
|
20241031,184000,213906770,10060,10060,10060,10060,0
|
|
20241031,183900,213906770,10060,10060,10060,10060,0
|
|
20241031,183800,213906770,10060,10060,10060,10060,0
|
|
20241031,183700,213906770,10060,10060,10060,10060,0
|
|
20241031,183600,213906770,10060,10060,10060,10060,0
|
|
20241031,183500,213906770,10060,10060,10060,10060,0
|
|
20241031,183400,213906770,10060,10060,10060,10060,0
|
|
20241031,183300,213906770,10060,10060,10060,10060,0
|
|
20241031,183200,213906770,10060,10060,10060,10060,0
|
|
20241031,183100,213906770,10060,10060,10060,10060,0
|
|
20241031,183000,213906770,10060,10060,10060,10060,0
|
|
20241031,182900,213906770,10060,10060,10060,10060,0
|
|
20241031,182800,213906770,10060,10060,10060,10060,0
|
|
20241031,182700,213906770,10060,10060,10060,10060,0
|
|
20241031,182600,213906770,10060,10060,10060,10060,0
|
|
20241031,182500,213906770,10060,10060,10060,10060,0
|
|
20241031,182400,213906770,10060,10060,10060,10060,0
|
|
20241031,182300,213906770,10060,10060,10060,10060,0
|
|
20241031,182200,213906770,10060,10060,10060,10060,0
|
|
20241031,182100,213906770,10060,10060,10060,10060,0
|
|
20241031,182000,213906770,10060,10060,10060,10060,30
|
|
20241031,181900,213906770,10060,10060,10060,10060,0
|
|
20241031,181800,213906770,10060,10060,10060,10060,0
|
|
20241031,181700,213906770,10060,10060,10060,10060,0
|
|
20241031,181600,213906770,10060,10060,10060,10060,0
|
|
20241031,181500,213906770,10060,10060,10060,10060,0
|
|
20241031,181400,213906770,10060,10060,10060,10060,0
|
|
20241031,181300,213906770,10060,10060,10060,10060,0
|
|
20241031,181200,213906770,10060,10060,10060,10060,0
|
|
20241031,181100,213906770,10060,10060,10060,10060,0
|
|
20241031,181000,213906770,10060,10060,10060,10060,0
|
|
20241031,180900,213906770,10060,10060,10060,10060,0
|
|
20241031,180800,213906770,10060,10060,10060,10060,0
|
|
20241031,180700,213906770,10060,10060,10060,10060,0
|
|
20241031,180600,213906770,10060,10060,10060,10060,0
|
|
20241031,180500,213906770,10060,10060,10060,10060,0
|
|
20241031,180400,213906770,10060,10060,10060,10060,0
|
|
20241031,180300,213906770,10060,10060,10060,10060,0
|
|
20241031,180200,213906770,10060,10060,10060,10060,0
|
|
20241031,180100,213906770,10060,10060,10060,10060,0
|
|
20241031,180000,213906770,10060,10060,10060,10060,0
|
|
20241031,175900,213906770,10060,10060,10060,10060,0
|
|
20241031,175800,213906770,10060,10060,10060,10060,0
|
|
20241031,175700,213906770,10060,10060,10060,10060,0
|
|
20241031,175600,213906770,10060,10060,10060,10060,0
|
|
20241031,175500,213906770,10060,10060,10060,10060,0
|
|
20241031,175400,213906770,10060,10060,10060,10060,0
|
|
20241031,175300,213906770,10060,10060,10060,10060,0
|
|
20241031,175200,213906770,10060,10060,10060,10060,0
|
|
20241031,175100,213906770,10060,10060,10060,10060,0
|
|
20241031,175000,213906770,10060,10060,10060,10060,30
|
|
20241031,174900,213906770,10060,10060,10060,10060,0
|
|
20241031,174800,213906770,10060,10060,10060,10060,0
|
|
20241031,174700,213906770,10060,10060,10060,10060,0
|
|
20241031,174600,213906770,10060,10060,10060,10060,0
|
|
20241031,174500,213906770,10060,10060,10060,10060,0
|
|
20241031,174400,213906770,10060,10060,10060,10060,0
|
|
20241031,174300,213906770,10060,10060,10060,10060,0
|
|
20241031,174200,213906770,10060,10060,10060,10060,0
|
|
20241031,174100,213906770,10060,10060,10060,10060,0
|
|
20241031,174000,213906770,10060,10060,10060,10060,0
|
|
20241031,173900,213906770,10060,10060,10060,10060,0
|
|
20241031,173800,213906770,10060,10060,10060,10060,0
|
|
20241031,173700,213906770,10060,10060,10060,10060,0
|
|
20241031,173600,213906770,10060,10060,10060,10060,0
|
|
20241031,173500,213906770,10060,10060,10060,10060,0
|
|
20241031,173400,213906770,10060,10060,10060,10060,0
|
|
20241031,173300,213906770,10060,10060,10060,10060,0
|
|
20241031,173200,213906770,10060,10060,10060,10060,0
|
|
20241031,173100,213906770,10060,10060,10060,10060,0
|
|
20241031,173000,213906770,10060,10060,10060,10060,0
|
|
20241031,172900,213906770,10060,10060,10060,10060,0
|
|
20241031,172800,213906770,10060,10060,10060,10060,0
|
|
20241031,172700,213906770,10060,10060,10060,10060,0
|
|
20241031,172600,213906770,10060,10060,10060,10060,0
|
|
20241031,172500,213906770,10060,10060,10060,10060,0
|
|
20241031,172400,213906770,10060,10060,10060,10060,0
|
|
20241031,172300,213906770,10060,10060,10060,10060,0
|
|
20241031,172200,213906770,10060,10060,10060,10060,0
|
|
20241031,172100,213906770,10060,10060,10060,10060,0
|
|
20241031,172000,213906770,10060,10060,10060,10060,30
|
|
20241031,171900,213906770,10060,10060,10060,10060,0
|
|
20241031,171800,213906770,10060,10060,10060,10060,0
|
|
20241031,171700,213906770,10060,10060,10060,10060,0
|
|
20241031,171600,213906770,10060,10060,10060,10060,0
|
|
20241031,171500,213906770,10060,10060,10060,10060,0
|
|
20241031,171400,213906770,10060,10060,10060,10060,0
|
|
20241031,171300,213906770,10060,10060,10060,10060,0
|
|
20241031,171200,213906770,10060,10060,10060,10060,0
|
|
20241031,171100,213906770,10060,10060,10060,10060,0
|
|
20241031,171000,213906770,10060,10060,10060,10060,0
|
|
20241031,170900,213906770,10060,10060,10060,10060,0
|
|
20241031,170800,213906770,10060,10060,10060,10060,0
|
|
20241031,170700,213906770,10060,10060,10060,10060,0
|
|
20241031,170600,213906770,10060,10060,10060,10060,0
|
|
20241031,170500,213906770,10060,10060,10060,10060,0
|
|
20241031,170400,213906770,10060,10060,10060,10060,0
|
|
20241031,170300,213906770,10060,10060,10060,10060,0
|
|
20241031,170200,213906770,10060,10060,10060,10060,0
|
|
20241031,170100,213906770,10060,10060,10060,10060,0
|
|
20241031,170000,213906770,10060,10060,10060,10060,0
|
|
20241031,165900,213906770,10060,10060,10060,10060,0
|
|
20241031,165800,213906770,10060,10060,10060,10060,0
|
|
20241031,165700,213906770,10060,10060,10060,10060,0
|
|
20241031,165600,213906770,10060,10060,10060,10060,0
|
|
20241031,165500,213906770,10060,10060,10060,10060,0
|
|
20241031,165400,213906770,10060,10060,10060,10060,0
|
|
20241031,165300,213906770,10060,10060,10060,10060,0
|
|
20241031,165200,213906770,10060,10060,10060,10060,0
|
|
20241031,165100,213906770,10060,10060,10060,10060,0
|
|
20241031,165000,213906770,10060,10060,10060,10060,30
|
|
20241031,164900,213906770,10060,10060,10060,10060,0
|
|
20241031,164800,213906770,10060,10060,10060,10060,0
|
|
20241031,164700,213906770,10060,10060,10060,10060,0
|
|
20241031,164600,213906770,10060,10060,10060,10060,0
|
|
20241031,164500,213906770,10060,10060,10060,10060,0
|
|
20241031,164400,213906770,10060,10060,10060,10060,0
|
|
20241031,164300,213906770,10060,10060,10060,10060,0
|
|
20241031,164200,213906770,10060,10060,10060,10060,0
|
|
20241031,164100,213906770,10060,10060,10060,10060,0
|
|
20241031,164000,213906770,10060,10060,10060,10060,0
|
|
20241031,163900,213906770,10060,10060,10060,10060,0
|
|
20241031,163800,213906770,10060,10060,10060,10060,0
|
|
20241031,163700,213906770,10060,10060,10060,10060,0
|
|
20241031,163600,213906770,10060,10060,10060,10060,0
|
|
20241031,163500,213906770,10060,10060,10060,10060,0
|
|
20241031,163400,213906770,10060,10060,10060,10060,0
|
|
20241031,163300,213906770,10060,10060,10060,10060,0
|
|
20241031,163200,213906770,10060,10060,10060,10060,0
|
|
20241031,163100,213906770,10060,10060,10060,10060,0
|
|
20241031,163000,213906770,10060,10060,10060,10060,0
|
|
20241031,162900,213906770,10060,10060,10060,10060,0
|
|
20241031,162800,213906770,10060,10060,10060,10060,0
|
|
20241031,162700,213906770,10060,10060,10060,10060,0
|
|
20241031,162600,213906770,10060,10060,10060,10060,0
|
|
20241031,162500,213906770,10060,10060,10060,10060,0
|
|
20241031,162400,213906770,10060,10060,10060,10060,0
|
|
20241031,162300,213906770,10060,10060,10060,10060,0
|
|
20241031,162200,213906770,10060,10060,10060,10060,0
|
|
20241031,162100,213906770,10060,10060,10060,10060,0
|
|
20241031,162000,213906770,10060,10060,10060,10060,30
|
|
20241031,161900,213906770,10060,10060,10060,10060,0
|
|
20241031,161800,213906770,10060,10060,10060,10060,0
|
|
20241031,161700,213906770,10060,10060,10060,10060,0
|
|
20241031,161600,213906770,10060,10060,10060,10060,0
|
|
20241031,161500,213906770,10060,10060,10060,10060,0
|
|
20241031,161400,213906770,10060,10060,10060,10060,0
|
|
20241031,161300,213906770,10060,10060,10060,10060,0
|
|
20241031,161200,213906770,10060,10060,10060,10060,0
|
|
20241031,161100,213906770,10060,10060,10060,10060,0
|
|
20241031,161000,213906770,10060,10060,10060,10060,0
|
|
20241031,160900,213906770,10060,10060,10060,10060,0
|
|
20241031,160800,213906770,10060,10060,10060,10060,0
|
|
20241031,160700,213906770,10060,10060,10060,10060,0
|
|
20241031,160600,213906770,10060,10060,10060,10060,0
|
|
20241031,160500,213906770,10060,10060,10060,10060,0
|
|
20241031,160400,213906770,10060,10060,10060,10060,0
|
|
20241031,160300,213906770,10060,10060,10060,10060,0
|
|
20241031,160200,213906770,10060,10060,10060,10060,0
|
|
20241031,160100,213906770,10060,10060,10060,10060,0
|
|
20241031,160000,213906770,10060,10060,10060,10060,0
|
|
20241031,155900,213906770,10060,10060,10060,10060,0
|
|
20241031,155800,213906770,10060,10060,10060,10060,0
|
|
20241031,155700,213906770,10060,10060,10060,10060,0
|
|
20241031,155600,213906770,10060,10060,10060,10060,0
|
|
20241031,155500,213906770,10060,10060,10060,10060,0
|
|
20241031,155400,213906770,10060,10060,10060,10060,0
|
|
20241031,155300,213906770,10060,10060,10060,10060,0
|
|
20241031,155200,213906770,10060,10060,10060,10060,0
|
|
20241031,155100,213906770,10060,10060,10060,10060,0
|
|
20241031,155000,213906770,10060,10060,10060,10060,30
|
|
20241031,154900,213906770,10060,10060,10060,10060,0
|
|
20241031,154800,213906770,10060,10060,10060,10060,0
|
|
20241031,154700,213906770,10060,10060,10060,10060,0
|
|
20241031,154600,213906770,10060,10060,10060,10060,0
|
|
20241031,154500,213906770,10060,10060,10060,10060,0
|
|
20241031,154400,213906770,10060,10060,10060,10060,0
|
|
20241031,154300,213906770,10060,10060,10060,10060,0
|
|
20241031,154200,213906770,10060,10060,10060,10060,0
|
|
20241031,154100,213906770,10060,10060,10060,10060,0
|
|
20241031,154000,213906770,10060,10060,10060,10060,0
|
|
20241031,153900,213906770,10060,10060,10060,10060,0
|
|
20241031,153800,213906770,10060,10060,10060,10060,0
|
|
20241031,153700,213906770,10060,10060,10060,10060,0
|
|
20241031,153600,213906770,10060,10060,10060,10060,0
|
|
20241031,153500,213906770,10060,10060,10060,10060,0
|
|
20241031,153400,213906770,10060,10060,10060,10060,0
|
|
20241031,153300,213906770,10060,10060,10060,10060,0
|
|
20241031,153200,213906770,10060,10060,10060,10060,0
|
|
20241031,153100,213906770,10060,10060,10060,10060,0
|
|
20241031,153000,213906770,10060,10060,10060,10060,30
|
|
20241031,152900,213604970,10050,10050,10050,10050,0
|
|
20241031,152800,213604970,10050,10050,10050,10050,0
|
|
20241031,152700,213604970,10050,10050,10050,10050,0
|
|
20241031,152600,213604970,10050,10050,10050,10050,0
|
|
20241031,152500,213604970,10050,10050,10050,10050,0
|
|
20241031,152400,213604970,10050,10050,10050,10050,0
|
|
20241031,152300,213604970,10050,10050,10050,10050,0
|
|
20241031,152200,213604970,10050,10050,10050,10050,0
|
|
20241031,152100,213604970,10050,10050,10050,10050,0
|
|
20241031,152000,213604970,10050,10050,10050,10050,0
|
|
20241031,151900,213604970,10050,10050,10050,10050,65
|
|
20241031,151800,212951720,10050,10050,10050,10050,0
|
|
20241031,151700,212951720,10050,10050,10050,10050,0
|
|
20241031,151600,212951720,10050,10050,10050,10050,33
|
|
20241031,151500,212620070,10060,10060,10060,10060,0
|
|
20241031,151400,212620070,10060,10060,10060,10060,15
|
|
20241031,151300,212469170,10060,10060,10060,10060,0
|
|
20241031,151200,212469170,10060,10050,10060,10050,4
|
|
20241031,151100,212428950,10050,10050,10050,10040,37
|
|
20241031,151000,212057110,10060,10060,10060,10060,1
|
|
20241031,150900,212047050,10060,10060,10060,10060,1
|
|
20241031,150800,212036990,10050,10050,10050,10050,1
|
|
20241031,150700,212026940,10070,10060,10070,10060,4
|
|
20241031,150600,211986670,10070,10040,10080,10040,441
|
|
20241031,150500,207552160,10030,10020,10030,10020,910
|
|
20241031,150400,198429730,10020,10020,10020,10020,0
|
|
20241031,150300,198429730,10020,10020,10020,10020,0
|
|
20241031,150200,198429730,10020,10020,10020,10020,0
|
|
20241031,150100,198429730,10020,10020,10020,10020,59
|
|
20241031,150000,197838550,10030,10030,10030,10030,2
|
|
20241031,145900,197818490,10030,10030,10030,10030,1
|
|
20241031,145800,197808460,10010,10010,10010,10010,0
|
|
20241031,145700,197808460,10010,10040,10040,10010,2035
|
|
20241031,145600,177431800,10050,10050,10050,10050,261
|
|
20241031,145500,174808750,10070,10070,10070,10060,13
|
|
20241031,145400,174677850,10070,10070,10070,10070,18
|
|
20241031,145300,174496590,10060,10060,10060,10060,0
|
|
20241031,145200,174496590,10060,10060,10060,10060,0
|
|
20241031,145100,174496590,10060,10060,10060,10060,0
|
|
20241031,145000,174496590,10060,10060,10060,10060,1
|
|
20241031,144900,174486530,10060,10060,10060,10060,0
|
|
20241031,144800,174486530,10060,10060,10060,10060,1
|
|
20241031,144700,174476470,10060,10060,10060,10060,1
|
|
20241031,144600,174466410,10050,10070,10070,10050,13
|
|
20241031,144500,174335730,10070,10070,10070,10070,0
|
|
20241031,144400,174335730,10070,10070,10070,10070,0
|
|
20241031,144300,174335730,10070,10070,10070,10070,2
|
|
20241031,144200,174315590,10060,10060,10060,10060,0
|
|
20241031,144100,174315590,10060,10060,10060,10060,0
|
|
20241031,144000,174315590,10060,10060,10060,10060,158
|
|
20241031,143900,172726110,10060,10060,10060,10060,0
|
|
20241031,143800,172726110,10060,10060,10060,10060,1
|
|
20241031,143700,172716050,10050,10050,10050,10050,38
|
|
20241031,143600,172334150,10060,10060,10060,10060,2
|
|
20241031,143500,172314030,10060,10060,10060,10060,11
|
|
20241031,143400,172203370,10060,10060,10060,10060,1
|
|
20241031,143300,172193310,10060,10080,10080,10060,715
|
|
20241031,143200,165000270,10070,10070,10070,10070,0
|
|
20241031,143100,165000270,10070,10070,10070,10070,0
|
|
20241031,143000,165000270,10070,10070,10070,10070,0
|
|
20241031,142900,165000270,10070,10070,10070,10070,0
|
|
20241031,142800,165000270,10070,10070,10100,10070,53
|
|
20241031,142700,164465510,10060,10060,10060,10060,0
|
|
20241031,142600,164465510,10060,10060,10060,10060,10
|
|
20241031,142500,164364910,10060,10060,10060,10060,0
|
|
20241031,142400,164364910,10060,10060,10060,10060,2
|
|
20241031,142300,164344790,10060,10060,10060,10060,11
|
|
20241031,142200,164234130,10060,10060,10060,10060,0
|
|
20241031,142100,164234130,10060,10060,10060,10060,70
|
|
20241031,142000,163529930,10060,10060,10060,10060,0
|
|
20241031,141900,163529930,10060,10060,10060,10060,0
|
|
20241031,141800,163529930,10060,10060,10060,10060,230
|
|
20241031,141700,161216130,10050,10050,10050,10050,1
|
|
20241031,141600,161206080,10050,10050,10050,10050,0
|
|
20241031,141500,161206080,10050,10050,10050,10050,0
|
|
20241031,141400,161206080,10050,10050,10050,10050,1
|
|
20241031,141300,161196030,10050,10050,10050,10050,1
|
|
20241031,141200,161185980,10050,10050,10050,10050,2
|
|
20241031,141100,161165880,10050,10050,10050,10050,0
|
|
20241031,141000,161165880,10050,10050,10050,10050,0
|
|
20241031,140900,161165880,10050,10050,10050,10050,0
|
|
20241031,140800,161165880,10050,10050,10050,10050,0
|
|
20241031,140700,161165880,10050,10050,10050,10050,1
|
|
20241031,140600,161155830,10040,10040,10040,10040,0
|
|
20241031,140500,161155830,10040,10040,10040,10040,0
|
|
20241031,140400,161155830,10040,10040,10040,10040,0
|
|
20241031,140300,161155830,10040,10040,10040,10040,0
|
|
20241031,140200,161155830,10040,10040,10040,10040,1
|
|
20241031,140100,161145790,10040,10040,10040,10040,3
|
|
20241031,140000,161115670,10040,10040,10040,10040,1
|
|
20241031,135900,161105630,10040,10040,10040,10040,0
|
|
20241031,135800,161105630,10040,10040,10040,10040,56
|
|
20241031,135700,160543390,10040,10040,10040,10040,10
|
|
20241031,135600,160442990,10040,10040,10040,10040,0
|
|
20241031,135500,160442990,10040,10040,10040,10040,1
|
|
20241031,135400,160432950,10030,10030,10030,10030,0
|
|
20241031,135300,160432950,10030,10030,10030,10030,0
|
|
20241031,135200,160432950,10030,10030,10030,10030,1
|
|
20241031,135100,160422920,10030,10030,10030,10030,5
|
|
20241031,135000,160372770,10040,10040,10040,10040,0
|
|
20241031,134900,160372770,10040,10030,10040,10030,5
|
|
20241031,134800,160322600,10020,10030,10030,10020,505
|
|
20241031,134700,155262450,10030,10030,10030,10030,6
|
|
20241031,134600,155202270,10030,10030,10030,10030,2
|
|
20241031,134500,155182210,10030,10030,10030,10030,4
|
|
20241031,134400,155142090,10030,10030,10030,10030,6
|
|
20241031,134300,155081910,10030,10030,10030,10030,45
|
|
20241031,134200,154630560,10040,10040,10040,10040,1
|
|
20241031,134100,154620520,10040,10040,10040,10040,5
|
|
20241031,134000,154570320,10040,10040,10040,10040,6
|
|
20241031,133900,154510080,10040,10040,10040,10040,6
|
|
20241031,133800,154449840,10040,10030,10040,10030,8
|
|
20241031,133700,154369550,10050,10030,10050,10030,24
|
|
20241031,133600,154128700,10030,10030,10030,10030,7
|
|
20241031,133500,154058490,10030,10020,10030,10020,42
|
|
20241031,133400,153637600,10020,10020,10020,10020,6
|
|
20241031,133300,153577480,10020,10050,10050,10020,148
|
|
20241031,133200,152093030,10060,10060,10060,10060,0
|
|
20241031,133100,152093030,10060,10060,10060,10060,0
|
|
20241031,133000,152093030,10060,10060,10060,10060,0
|
|
20241031,132900,152093030,10060,10060,10060,10060,0
|
|
20241031,132800,152093030,10060,10060,10060,10060,10
|
|
20241031,132700,151992430,10060,10060,10060,10060,1
|
|
20241031,132600,151982370,10060,10060,10060,10060,3
|
|
20241031,132500,151952190,10060,10060,10060,10060,0
|
|
20241031,132400,151952190,10060,10060,10060,10060,0
|
|
20241031,132300,151952190,10060,10060,10060,10060,0
|
|
20241031,132200,151952190,10060,10060,10060,10060,0
|
|
20241031,132100,151952190,10060,10060,10060,10060,0
|
|
20241031,132000,151952190,10060,10060,10060,10060,0
|
|
20241031,131900,151952190,10060,10060,10060,10060,0
|
|
20241031,131800,151952190,10060,10060,10060,10060,0
|
|
20241031,131700,151952190,10060,10060,10060,10060,0
|
|
20241031,131600,151952190,10060,10060,10060,10060,0
|
|
20241031,131500,151952190,10060,10060,10060,10060,1
|
|
20241031,131400,151942130,10060,10060,10060,10060,3
|
|
20241031,131300,151911950,10060,10060,10060,10060,0
|
|
20241031,131200,151911950,10060,10060,10060,10060,0
|
|
20241031,131100,151911950,10060,10060,10060,10060,0
|
|
20241031,131000,151911950,10060,10060,10060,10060,0
|
|
20241031,130900,151911950,10060,10060,10060,10060,0
|
|
20241031,130800,151911950,10060,10060,10060,10060,0
|
|
20241031,130700,151911950,10060,10060,10060,10060,0
|
|
20241031,130600,151911950,10060,10060,10060,10060,0
|
|
20241031,130500,151911950,10060,10060,10060,10060,10
|
|
20241031,130400,151811350,10060,10060,10060,10060,0
|
|
20241031,130300,151811350,10060,10060,10060,10060,4
|
|
20241031,130200,151771110,10050,10050,10050,10050,4
|
|
20241031,130100,151730910,10060,10060,10060,10060,0
|
|
20241031,130000,151730910,10060,10060,10060,10060,0
|
|
20241031,125900,151730910,10060,10060,10060,10060,0
|
|
20241031,125800,151730910,10060,10060,10060,10060,0
|
|
20241031,125700,151730910,10060,10060,10060,10060,0
|
|
20241031,125600,151730910,10060,10060,10060,10060,0
|
|
20241031,125500,151730910,10060,10060,10060,10060,0
|
|
20241031,125400,151730910,10060,10060,10060,10060,1
|
|
20241031,125300,151720850,10060,10060,10060,10060,1
|
|
20241031,125200,151710790,10060,10060,10060,10060,0
|
|
20241031,125100,151710790,10060,10060,10060,10060,3
|
|
20241031,125000,151680610,10060,10060,10060,10060,0
|
|
20241031,124900,151680610,10060,10060,10060,10060,0
|
|
20241031,124800,151680610,10060,10060,10060,10060,0
|
|
20241031,124700,151680610,10060,10060,10060,10060,1
|
|
20241031,124600,151670550,10060,10060,10060,10060,0
|
|
20241031,124500,151670550,10060,10060,10060,10060,0
|
|
20241031,124400,151670550,10060,10060,10060,10060,0
|
|
20241031,124300,151670550,10060,10060,10060,10060,0
|
|
20241031,124200,151670550,10060,10060,10060,10060,1
|
|
20241031,124100,151660490,10060,10060,10060,10060,1
|
|
20241031,124000,151650430,10060,10060,10060,10060,2
|
|
20241031,123900,151630310,10060,10060,10060,10060,2
|
|
20241031,123800,151610190,10060,10060,10060,10060,0
|
|
20241031,123700,151610190,10060,10060,10060,10060,0
|
|
20241031,123600,151610190,10060,10060,10060,10060,0
|
|
20241031,123500,151610190,10060,10060,10060,10060,0
|
|
20241031,123400,151610190,10060,10060,10060,10060,0
|
|
20241031,123300,151610190,10060,10060,10060,10060,0
|
|
20241031,123200,151610190,10060,10060,10060,10060,0
|
|
20241031,123100,151610190,10060,10060,10060,10060,0
|
|
20241031,123000,151610190,10060,10060,10060,10060,0
|
|
20241031,122900,151610190,10060,10060,10060,10060,2
|
|
20241031,122800,151590070,10060,10060,10060,10060,2
|
|
20241031,122700,151569950,10060,10060,10060,10060,0
|
|
20241031,122600,151569950,10060,10060,10060,10060,0
|
|
20241031,122500,151569950,10060,10060,10060,10060,0
|
|
20241031,122400,151569950,10060,10060,10060,10060,0
|
|
20241031,122300,151569950,10060,10060,10060,10060,0
|
|
20241031,122200,151569950,10060,10060,10060,10060,0
|
|
20241031,122100,151569950,10060,10060,10060,10060,0
|
|
20241031,122000,151569950,10060,10060,10060,10060,1
|
|
20241031,121900,151559890,10070,10070,10070,10070,0
|
|
20241031,121800,151559890,10070,10070,10070,10070,9
|
|
20241031,121700,151469260,10070,10070,10070,10070,1
|
|
20241031,121600,151459190,10050,10070,10070,10050,180
|
|
20241031,121500,149650150,10050,10050,10050,10050,0
|
|
20241031,121400,149650150,10050,10050,10050,10050,0
|
|
20241031,121300,149650150,10050,10050,10050,10050,0
|
|
20241031,121200,149650150,10050,10050,10050,10050,0
|
|
20241031,121100,149650150,10050,10050,10050,10050,0
|
|
20241031,121000,149650150,10050,10050,10050,10050,5
|
|
20241031,120900,149599900,10050,10050,10050,10050,418
|
|
20241031,120800,145399000,10050,10050,10050,10050,0
|
|
20241031,120700,145399000,10050,10050,10050,10050,0
|
|
20241031,120600,145399000,10050,10050,10050,10050,0
|
|
20241031,120500,145399000,10050,10050,10050,10050,0
|
|
20241031,120400,145399000,10050,10050,10050,10050,2
|
|
20241031,120300,145378900,10030,10030,10030,10030,1
|
|
20241031,120200,145368870,10020,10020,10020,10020,142
|
|
20241031,120100,143946030,10020,10020,10020,10020,0
|
|
20241031,120000,143946030,10020,10020,10020,10020,0
|
|
20241031,115900,143946030,10020,10020,10020,10020,0
|
|
20241031,115800,143946030,10020,10020,10020,10020,0
|
|
20241031,115700,143946030,10020,10020,10020,10020,0
|
|
20241031,115600,143946030,10020,10030,10030,10020,5
|
|
20241031,115500,143895920,10040,10030,10040,10030,2
|
|
20241031,115400,143875850,10030,10040,10040,10020,6
|
|
20241031,115300,143815680,10030,10030,10040,10030,8
|
|
20241031,115200,143735430,10030,10030,10030,10030,0
|
|
20241031,115100,143735430,10030,10030,10030,10030,1
|
|
20241031,115000,143725400,10020,10020,10020,10020,0
|
|
20241031,114900,143725400,10020,10020,10020,10020,1
|
|
20241031,114800,143715380,10030,10030,10030,10030,0
|
|
20241031,114700,143715380,10030,10030,10030,10030,0
|
|
20241031,114600,143715380,10030,10030,10030,10030,0
|
|
20241031,114500,143715380,10030,10030,10030,10030,0
|
|
20241031,114400,143715380,10030,10030,10030,10030,0
|
|
20241031,114300,143715380,10030,10020,10030,10020,28
|
|
20241031,114200,143434800,10030,10030,10030,10030,0
|
|
20241031,114100,143434800,10030,10020,10030,10020,102
|
|
20241031,114000,142411770,10020,10020,10020,10020,0
|
|
20241031,113900,142411770,10020,10020,10020,10020,0
|
|
20241031,113800,142411770,10020,10020,10020,10020,3
|
|
20241031,113700,142381710,10020,10020,10020,10020,4
|
|
20241031,113600,142341630,10020,10030,10030,10020,4
|
|
20241031,113500,142301520,10040,10040,10040,10040,0
|
|
20241031,113400,142301520,10040,10040,10040,10040,0
|
|
20241031,113300,142301520,10040,10040,10040,10040,2
|
|
20241031,113200,142281440,10040,10040,10040,10040,0
|
|
20241031,113100,142281440,10040,10040,10040,10040,3
|
|
20241031,113000,142251320,10020,10020,10040,10020,3
|
|
20241031,112900,142221240,10020,10020,10040,10020,584
|
|
20241031,112800,136367980,10040,10040,10040,10040,270
|
|
20241031,112700,133657180,10050,10050,10050,10050,0
|
|
20241031,112600,133657180,10050,10050,10050,10050,0
|
|
20241031,112500,133657180,10050,10050,10050,10050,0
|
|
20241031,112400,133657180,10050,10050,10050,10050,1
|
|
20241031,112300,133647130,10040,10040,10040,10040,0
|
|
20241031,112200,133647130,10040,10040,10040,10040,0
|
|
20241031,112100,133647130,10040,10040,10040,10040,30
|
|
20241031,112000,133345930,10040,10030,10040,10030,4
|
|
20241031,111900,133305800,10020,10020,10020,10020,2
|
|
20241031,111800,133285760,10060,10060,10060,10060,2
|
|
20241031,111700,133265640,10060,10060,10060,10060,0
|
|
20241031,111600,133265640,10060,10060,10060,10060,0
|
|
20241031,111500,133265640,10060,10060,10060,10060,0
|
|
20241031,111400,133265640,10060,10060,10060,10060,0
|
|
20241031,111300,133265640,10060,10060,10060,10060,0
|
|
20241031,111200,133265640,10060,10060,10060,10060,0
|
|
20241031,111100,133265640,10060,10060,10060,10060,0
|
|
20241031,111000,133265640,10060,10000,10060,10000,545
|
|
20241031,110900,127799260,10000,10030,10060,10000,1853
|
|
20241031,110800,109246450,10040,10030,10040,10030,148
|
|
20241031,110700,107761990,10030,10060,10060,10030,1057
|
|
20241031,110600,97144770,10070,10070,10070,10070,103
|
|
20241031,110500,96107560,10060,10090,10090,10060,1000
|
|
20241031,110400,86041330,10100,10100,10100,10100,2
|
|
20241031,110300,86021130,10100,10100,10100,10100,45
|
|
20241031,110200,85566630,10110,10110,10110,10110,0
|
|
20241031,110100,85566630,10110,10110,10110,10110,0
|
|
20241031,110000,85566630,10110,10110,10110,10110,0
|
|
20241031,105900,85566630,10110,10110,10110,10110,0
|
|
20241031,105800,85566630,10110,10110,10110,10110,0
|
|
20241031,105700,85566630,10110,10100,10110,10100,6
|
|
20241031,105600,85506000,10100,10100,10100,10100,1
|
|
20241031,105500,85495900,10110,10110,10110,10110,0
|
|
20241031,105400,85495900,10110,10110,10110,10110,2
|
|
20241031,105300,85475680,10110,10110,10110,10110,10
|
|
20241031,105200,85374580,10110,10110,10110,10110,2
|
|
20241031,105100,85354360,10110,10110,10110,10110,1
|
|
20241031,105000,85344250,10100,10090,10100,10090,314
|
|
20241031,104900,82173950,10090,10090,10090,10090,5
|
|
20241031,104800,82123500,10100,10100,10100,10100,0
|
|
20241031,104700,82123500,10100,10100,10110,10100,123
|
|
20241031,104600,80881190,10100,10100,10140,10100,1128
|
|
20241031,104500,69488340,10080,10080,10100,10080,7
|
|
20241031,104400,69417720,10100,10100,10100,10100,0
|
|
20241031,104300,69417720,10100,10100,10100,10080,9
|
|
20241031,104200,69326900,10080,10100,10100,10080,9
|
|
20241031,104100,69236040,10080,10040,10080,10040,246
|
|
20241031,104000,66759920,10040,10040,10040,10040,0
|
|
20241031,103900,66759920,10040,10030,10040,10030,22
|
|
20241031,103800,66539250,10030,10040,10040,10030,51
|
|
20241031,103700,66027710,10040,10040,10040,10040,46
|
|
20241031,103600,65565870,10060,10050,10070,10030,211
|
|
20241031,103500,63445280,10050,10050,10050,10050,0
|
|
20241031,103400,63445280,10050,10050,10050,10050,1
|
|
20241031,103300,63435230,10050,10050,10050,10050,1
|
|
20241031,103200,63425180,10040,10040,10040,10040,1
|
|
20241031,103100,63415140,10050,10040,10050,10040,12
|
|
20241031,103000,63294590,10050,10030,10050,10030,60
|
|
20241031,102900,62692650,10020,10020,10020,10020,0
|
|
20241031,102800,62692650,10020,10020,10020,10020,0
|
|
20241031,102700,62692650,10020,10020,10020,10020,0
|
|
20241031,102600,62692650,10020,10020,10020,10020,20
|
|
20241031,102500,62492250,10020,10020,10020,10020,13
|
|
20241031,102400,62361990,10020,10020,10020,10020,3
|
|
20241031,102300,62331930,10030,10040,10040,10030,6
|
|
20241031,102200,62271740,10040,10040,10040,10040,2
|
|
20241031,102100,62251660,10030,10040,10040,10020,23
|
|
20241031,102000,62020770,10010,10030,10040,10000,482
|
|
20241031,101900,57198900,10010,9990,10010,9990,27
|
|
20241031,101800,56928910,10000,9980,10000,9980,53
|
|
20241031,101700,56399550,9980,9980,9980,9980,7
|
|
20241031,101600,56329690,9970,9970,9970,9970,1
|
|
20241031,101500,56319720,9980,9980,9980,9980,0
|
|
20241031,101400,56319720,9980,9960,9980,9960,161
|
|
20241031,101300,54714540,9950,9950,9950,9950,0
|
|
20241031,101200,54714540,9950,9950,9950,9950,1
|
|
20241031,101100,54704590,9960,9950,9960,9950,2
|
|
20241031,101000,54684680,9940,9940,9940,9940,6
|
|
20241031,100900,54625040,9960,9960,9960,9960,0
|
|
20241031,100800,54625040,9960,9950,9960,9950,14
|
|
20241031,100700,54485710,9950,9950,9950,9950,1
|
|
20241031,100600,54475760,9950,9950,9950,9950,0
|
|
20241031,100500,54475760,9950,9950,9950,9950,1
|
|
20241031,100400,54465810,9950,9950,9950,9950,0
|
|
20241031,100300,54465810,9950,9950,9950,9950,0
|
|
20241031,100200,54465810,9950,9950,9950,9950,1
|
|
20241031,100100,54455860,9940,9940,9940,9940,38
|
|
20241031,100000,54078140,9940,9940,9940,9940,1
|
|
20241031,095900,54068200,9940,9940,9940,9940,0
|
|
20241031,095800,54068200,9940,9940,9940,9940,10
|
|
20241031,095700,53968800,9950,9950,9950,9950,1
|
|
20241031,095600,53958850,9920,9920,9950,9920,285
|
|
20241031,095500,51131560,9940,9920,9940,9910,322
|
|
20241031,095400,47937310,9920,9920,9920,9920,1
|
|
20241031,095300,47927390,9920,9920,9920,9920,0
|
|
20241031,095200,47927390,9920,9910,9920,9910,101
|
|
20241031,095100,46926470,9920,9920,9920,9920,0
|
|
20241031,095000,46926470,9920,9920,9920,9920,0
|
|
20241031,094900,46926470,9920,9910,9920,9880,405
|
|
20241031,094800,42919860,9910,9910,9910,9910,0
|
|
20241031,094700,42919860,9910,9910,9910,9910,0
|
|
20241031,094600,42919860,9910,9910,9910,9910,0
|
|
20241031,094500,42919860,9910,9910,9910,9910,0
|
|
20241031,094400,42919860,9910,9910,9910,9910,0
|
|
20241031,094300,42919860,9910,9910,9910,9910,0
|
|
20241031,094200,42919860,9910,9910,9910,9910,0
|
|
20241031,094100,42919860,9910,9910,9910,9910,0
|
|
20241031,094000,42919860,9910,9910,9910,9910,0
|
|
20241031,093900,42919860,9910,9910,9950,9910,349
|
|
20241031,093800,39461010,9910,9910,9910,9910,0
|
|
20241031,093700,39461010,9910,9910,9910,9910,1
|
|
20241031,093600,39451100,9920,9920,9920,9920,0
|
|
20241031,093500,39451100,9920,9920,9920,9920,0
|
|
20241031,093400,39451100,9920,9910,9920,9900,335
|
|
20241031,093300,36132660,9910,9910,9910,9910,0
|
|
20241031,093200,36132660,9910,9910,9920,9910,7
|
|
20241031,093100,36063280,9920,9920,9920,9920,0
|
|
20241031,093000,36063280,9920,9920,9920,9920,0
|
|
20241031,092900,36063280,9920,9920,9920,9920,0
|
|
20241031,092800,36063280,9920,9920,9920,9920,0
|
|
20241031,092700,36063280,9920,9920,9920,9920,0
|
|
20241031,092600,36063280,9920,9920,9920,9920,0
|
|
20241031,092500,36063280,9920,9890,9920,9880,906
|
|
20241031,092400,27100180,9870,9950,9950,9870,1314
|
|
20241031,092300,14130680,9900,9870,9900,9870,887
|
|
20241031,092200,5362560,9870,9870,9870,9870,0
|
|
20241031,092100,5362560,9870,9870,9870,9870,1
|
|
20241031,092000,5352690,9870,9870,9870,9870,0
|
|
20241031,091900,5352690,9870,9870,9870,9870,0
|
|
20241031,091800,5352690,9870,9870,9870,9870,0
|
|
20241031,091700,5352690,9870,9870,9870,9870,0
|
|
20241031,091600,5352690,9870,9860,9870,9860,2
|
|
20241031,091500,5332960,9860,9850,9860,9850,2
|
|
20241031,091400,5313250,9870,9870,9870,9860,43
|
|
20241031,091300,4889160,9880,9880,9880,9880,10
|
|
20241031,091200,4790360,9870,9870,9870,9870,118
|
|
20241031,091100,3625700,9870,9870,9870,9870,10
|
|
20241031,091000,3527000,9870,9870,9870,9870,0
|
|
20241031,090900,3527000,9870,9870,9870,9870,0
|
|
20241031,090800,3527000,9870,9900,9900,9870,127
|
|
20241031,090700,2271850,9900,9910,9910,9900,117
|
|
20241031,090600,1112470,9910,9910,9910,9910,0
|
|
20241031,090500,1112470,9910,9910,9910,9910,0
|
|
20241031,090400,1112470,9910,9910,9910,9910,57
|
|
20241031,090300,547600,9910,9910,9910,9910,0
|
|
20241031,090200,547600,9910,9910,9910,9910,0
|
|
20241031,090100,547600,9910,9910,9910,9910,4
|
|
20241031,090000,507960,9960,9960,9960,9960,51
|