622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,191900,145661870,11270,11270,11270,11270,390
|
|
20241031,191800,145661870,11270,11270,11270,11270,0
|
|
20241031,191700,145661870,11270,11270,11270,11270,0
|
|
20241031,191600,145661870,11270,11270,11270,11270,0
|
|
20241031,191500,145661870,11270,11270,11270,11270,0
|
|
20241031,191400,145661870,11270,11270,11270,11270,0
|
|
20241031,191300,145661870,11270,11270,11270,11270,0
|
|
20241031,191200,145661870,11270,11270,11270,11270,0
|
|
20241031,191100,145661870,11270,11270,11270,11270,0
|
|
20241031,191000,145661870,11270,11270,11270,11270,0
|
|
20241031,190900,145661870,11270,11270,11270,11270,0
|
|
20241031,190800,145661870,11270,11270,11270,11270,0
|
|
20241031,190700,145661870,11270,11270,11270,11270,0
|
|
20241031,190600,145661870,11270,11270,11270,11270,0
|
|
20241031,190500,145661870,11270,11270,11270,11270,0
|
|
20241031,190400,145661870,11270,11270,11270,11270,0
|
|
20241031,190300,145661870,11270,11270,11270,11270,0
|
|
20241031,190200,145661870,11270,11270,11270,11270,0
|
|
20241031,190100,145661870,11270,11270,11270,11270,0
|
|
20241031,190000,145661870,11270,11270,11270,11270,0
|
|
20241031,185900,145661870,11270,11270,11270,11270,0
|
|
20241031,185800,145661870,11270,11270,11270,11270,0
|
|
20241031,185700,145661870,11270,11270,11270,11270,0
|
|
20241031,185600,145661870,11270,11270,11270,11270,0
|
|
20241031,185500,145661870,11270,11270,11270,11270,0
|
|
20241031,185400,145661870,11270,11270,11270,11270,0
|
|
20241031,185300,145661870,11270,11270,11270,11270,0
|
|
20241031,185200,145661870,11270,11270,11270,11270,0
|
|
20241031,185100,145661870,11270,11270,11270,11270,0
|
|
20241031,185000,145661870,11270,11270,11270,11270,0
|
|
20241031,184900,145661870,11270,11270,11270,11270,390
|
|
20241031,184800,145661870,11270,11270,11270,11270,0
|
|
20241031,184700,145661870,11270,11270,11270,11270,0
|
|
20241031,184600,145661870,11270,11270,11270,11270,0
|
|
20241031,184500,145661870,11270,11270,11270,11270,0
|
|
20241031,184400,145661870,11270,11270,11270,11270,0
|
|
20241031,184300,145661870,11270,11270,11270,11270,0
|
|
20241031,184200,145661870,11270,11270,11270,11270,0
|
|
20241031,184100,145661870,11270,11270,11270,11270,0
|
|
20241031,184000,145661870,11270,11270,11270,11270,0
|
|
20241031,183900,145661870,11270,11270,11270,11270,0
|
|
20241031,183800,145661870,11270,11270,11270,11270,0
|
|
20241031,183700,145661870,11270,11270,11270,11270,0
|
|
20241031,183600,145661870,11270,11270,11270,11270,0
|
|
20241031,183500,145661870,11270,11270,11270,11270,0
|
|
20241031,183400,145661870,11270,11270,11270,11270,0
|
|
20241031,183300,145661870,11270,11270,11270,11270,0
|
|
20241031,183200,145661870,11270,11270,11270,11270,0
|
|
20241031,183100,145661870,11270,11270,11270,11270,0
|
|
20241031,183000,145661870,11270,11270,11270,11270,0
|
|
20241031,182900,145661870,11270,11270,11270,11270,0
|
|
20241031,182800,145661870,11270,11270,11270,11270,0
|
|
20241031,182700,145661870,11270,11270,11270,11270,0
|
|
20241031,182600,145661870,11270,11270,11270,11270,0
|
|
20241031,182500,145661870,11270,11270,11270,11270,0
|
|
20241031,182400,145661870,11270,11270,11270,11270,0
|
|
20241031,182300,145661870,11270,11270,11270,11270,0
|
|
20241031,182200,145661870,11270,11270,11270,11270,0
|
|
20241031,182100,145661870,11270,11270,11270,11270,0
|
|
20241031,182000,145661870,11270,11270,11270,11270,0
|
|
20241031,181900,145661870,11270,11270,11270,11270,390
|
|
20241031,181800,145661870,11270,11270,11270,11270,0
|
|
20241031,181700,145661870,11270,11270,11270,11270,0
|
|
20241031,181600,145661870,11270,11270,11270,11270,0
|
|
20241031,181500,145661870,11270,11270,11270,11270,0
|
|
20241031,181400,145661870,11270,11270,11270,11270,0
|
|
20241031,181300,145661870,11270,11270,11270,11270,0
|
|
20241031,181200,145661870,11270,11270,11270,11270,0
|
|
20241031,181100,145661870,11270,11270,11270,11270,0
|
|
20241031,181000,145661870,11270,11270,11270,11270,0
|
|
20241031,180900,145661870,11270,11270,11270,11270,0
|
|
20241031,180800,145661870,11270,11270,11270,11270,0
|
|
20241031,180700,145661870,11270,11270,11270,11270,0
|
|
20241031,180600,145661870,11270,11270,11270,11270,0
|
|
20241031,180500,145661870,11270,11270,11270,11270,0
|
|
20241031,180400,145661870,11270,11270,11270,11270,0
|
|
20241031,180300,145661870,11270,11270,11270,11270,0
|
|
20241031,180200,145661870,11270,11270,11270,11270,0
|
|
20241031,180100,145661870,11270,11270,11270,11270,0
|
|
20241031,180000,145661870,11270,11270,11270,11270,0
|
|
20241031,175900,145661870,11270,11270,11270,11270,0
|
|
20241031,175800,145661870,11270,11270,11270,11270,0
|
|
20241031,175700,145661870,11270,11270,11270,11270,0
|
|
20241031,175600,145661870,11270,11270,11270,11270,0
|
|
20241031,175500,145661870,11270,11270,11270,11270,0
|
|
20241031,175400,145661870,11270,11270,11270,11270,0
|
|
20241031,175300,145661870,11270,11270,11270,11270,0
|
|
20241031,175200,145661870,11270,11270,11270,11270,0
|
|
20241031,175100,145661870,11270,11270,11270,11270,0
|
|
20241031,175000,145661870,11270,11270,11270,11270,0
|
|
20241031,174900,145661870,11270,11270,11270,11270,390
|
|
20241031,174800,145661870,11270,11270,11270,11270,0
|
|
20241031,174700,145661870,11270,11270,11270,11270,0
|
|
20241031,174600,145661870,11270,11270,11270,11270,0
|
|
20241031,174500,145661870,11270,11270,11270,11270,0
|
|
20241031,174400,145661870,11270,11270,11270,11270,0
|
|
20241031,174300,145661870,11270,11270,11270,11270,0
|
|
20241031,174200,145661870,11270,11270,11270,11270,0
|
|
20241031,174100,145661870,11270,11270,11270,11270,0
|
|
20241031,174000,145661870,11270,11270,11270,11270,0
|
|
20241031,173900,145661870,11270,11270,11270,11270,0
|
|
20241031,173800,145661870,11270,11270,11270,11270,0
|
|
20241031,173700,145661870,11270,11270,11270,11270,0
|
|
20241031,173600,145661870,11270,11270,11270,11270,0
|
|
20241031,173500,145661870,11270,11270,11270,11270,0
|
|
20241031,173400,145661870,11270,11270,11270,11270,0
|
|
20241031,173300,145661870,11270,11270,11270,11270,0
|
|
20241031,173200,145661870,11270,11270,11270,11270,0
|
|
20241031,173100,145661870,11270,11270,11270,11270,0
|
|
20241031,173000,145661870,11270,11270,11270,11270,0
|
|
20241031,172900,145661870,11270,11270,11270,11270,0
|
|
20241031,172800,145661870,11270,11270,11270,11270,0
|
|
20241031,172700,145661870,11270,11270,11270,11270,0
|
|
20241031,172600,145661870,11270,11270,11270,11270,0
|
|
20241031,172500,145661870,11270,11270,11270,11270,0
|
|
20241031,172400,145661870,11270,11270,11270,11270,0
|
|
20241031,172300,145661870,11270,11270,11270,11270,0
|
|
20241031,172200,145661870,11270,11270,11270,11270,0
|
|
20241031,172100,145661870,11270,11270,11270,11270,0
|
|
20241031,172000,145661870,11270,11270,11270,11270,0
|
|
20241031,171900,145661870,11270,11270,11270,11270,390
|
|
20241031,171800,145661870,11270,11270,11270,11270,0
|
|
20241031,171700,145661870,11270,11270,11270,11270,0
|
|
20241031,171600,145661870,11270,11270,11270,11270,0
|
|
20241031,171500,145661870,11270,11270,11270,11270,0
|
|
20241031,171400,145661870,11270,11270,11270,11270,0
|
|
20241031,171300,145661870,11270,11270,11270,11270,0
|
|
20241031,171200,145661870,11270,11270,11270,11270,0
|
|
20241031,171100,145661870,11270,11270,11270,11270,0
|
|
20241031,171000,145661870,11270,11270,11270,11270,0
|
|
20241031,170900,145661870,11270,11270,11270,11270,0
|
|
20241031,170800,145661870,11270,11270,11270,11270,0
|
|
20241031,170700,145661870,11270,11270,11270,11270,0
|
|
20241031,170600,145661870,11270,11270,11270,11270,0
|
|
20241031,170500,145661870,11270,11270,11270,11270,0
|
|
20241031,170400,145661870,11270,11270,11270,11270,0
|
|
20241031,170300,145661870,11270,11270,11270,11270,0
|
|
20241031,170200,145661870,11270,11270,11270,11270,0
|
|
20241031,170100,145661870,11270,11270,11270,11270,0
|
|
20241031,170000,145661870,11270,11270,11270,11270,0
|
|
20241031,165900,145661870,11270,11270,11270,11270,0
|
|
20241031,165800,145661870,11270,11270,11270,11270,0
|
|
20241031,165700,145661870,11270,11270,11270,11270,0
|
|
20241031,165600,145661870,11270,11270,11270,11270,0
|
|
20241031,165500,145661870,11270,11270,11270,11270,0
|
|
20241031,165400,145661870,11270,11270,11270,11270,0
|
|
20241031,165300,145661870,11270,11270,11270,11270,0
|
|
20241031,165200,145661870,11270,11270,11270,11270,0
|
|
20241031,165100,145661870,11270,11270,11270,11270,0
|
|
20241031,165000,145661870,11270,11270,11270,11270,0
|
|
20241031,164900,145661870,11270,11270,11270,11270,390
|
|
20241031,164800,145661870,11270,11270,11270,11270,0
|
|
20241031,164700,145661870,11270,11270,11270,11270,0
|
|
20241031,164600,145661870,11270,11270,11270,11270,0
|
|
20241031,164500,145661870,11270,11270,11270,11270,0
|
|
20241031,164400,145661870,11270,11270,11270,11270,0
|
|
20241031,164300,145661870,11270,11270,11270,11270,0
|
|
20241031,164200,145661870,11270,11270,11270,11270,0
|
|
20241031,164100,145661870,11270,11270,11270,11270,0
|
|
20241031,164000,145661870,11270,11270,11270,11270,0
|
|
20241031,163900,145661870,11270,11270,11270,11270,0
|
|
20241031,163800,145661870,11270,11270,11270,11270,0
|
|
20241031,163700,145661870,11270,11270,11270,11270,0
|
|
20241031,163600,145661870,11270,11270,11270,11270,0
|
|
20241031,163500,145661870,11270,11270,11270,11270,0
|
|
20241031,163400,145661870,11270,11270,11270,11270,0
|
|
20241031,163300,145661870,11270,11270,11270,11270,0
|
|
20241031,163200,145661870,11270,11270,11270,11270,0
|
|
20241031,163100,145661870,11270,11270,11270,11270,0
|
|
20241031,163000,145661870,11270,11270,11270,11270,0
|
|
20241031,162900,145661870,11270,11270,11270,11270,0
|
|
20241031,162800,145661870,11270,11270,11270,11270,0
|
|
20241031,162700,145661870,11270,11270,11270,11270,0
|
|
20241031,162600,145661870,11270,11270,11270,11270,0
|
|
20241031,162500,145661870,11270,11270,11270,11270,0
|
|
20241031,162400,145661870,11270,11270,11270,11270,0
|
|
20241031,162300,145661870,11270,11270,11270,11270,0
|
|
20241031,162200,145661870,11270,11270,11270,11270,0
|
|
20241031,162100,145661870,11270,11270,11270,11270,0
|
|
20241031,162000,145661870,11270,11270,11270,11270,0
|
|
20241031,161900,145661870,11270,11270,11270,11270,390
|
|
20241031,161800,145661870,11270,11270,11270,11270,0
|
|
20241031,161700,145661870,11270,11270,11270,11270,0
|
|
20241031,161600,145661870,11270,11270,11270,11270,0
|
|
20241031,161500,145661870,11270,11270,11270,11270,0
|
|
20241031,161400,145661870,11270,11270,11270,11270,0
|
|
20241031,161300,145661870,11270,11270,11270,11270,0
|
|
20241031,161200,145661870,11270,11270,11270,11270,0
|
|
20241031,161100,145661870,11270,11270,11270,11270,0
|
|
20241031,161000,145661870,11270,11270,11270,11270,0
|
|
20241031,160900,145661870,11270,11270,11270,11270,0
|
|
20241031,160800,145661870,11270,11270,11270,11270,0
|
|
20241031,160700,145661870,11270,11270,11270,11270,0
|
|
20241031,160600,145661870,11270,11270,11270,11270,0
|
|
20241031,160500,145661870,11270,11270,11270,11270,0
|
|
20241031,160400,145661870,11270,11270,11270,11270,0
|
|
20241031,160300,145661870,11270,11270,11270,11270,0
|
|
20241031,160200,145661870,11270,11270,11270,11270,0
|
|
20241031,160100,145661870,11270,11270,11270,11270,0
|
|
20241031,160000,145661870,11270,11270,11270,11270,0
|
|
20241031,155900,145661870,11270,11270,11270,11270,0
|
|
20241031,155800,145661870,11270,11270,11270,11270,0
|
|
20241031,155700,145661870,11270,11270,11270,11270,0
|
|
20241031,155600,145661870,11270,11270,11270,11270,0
|
|
20241031,155500,145661870,11270,11270,11270,11270,0
|
|
20241031,155400,145661870,11270,11270,11270,11270,0
|
|
20241031,155300,145661870,11270,11270,11270,11270,0
|
|
20241031,155200,145661870,11270,11270,11270,11270,0
|
|
20241031,155100,145661870,11270,11270,11270,11270,0
|
|
20241031,155000,145661870,11270,11270,11270,11270,0
|
|
20241031,154900,145661870,11270,11270,11270,11270,390
|
|
20241031,154800,145661870,11270,11270,11270,11270,0
|
|
20241031,154700,145661870,11270,11270,11270,11270,0
|
|
20241031,154600,145661870,11270,11270,11270,11270,0
|
|
20241031,154500,145661870,11270,11270,11270,11270,0
|
|
20241031,154400,145661870,11270,11270,11270,11270,0
|
|
20241031,154300,145661870,11270,11270,11270,11270,0
|
|
20241031,154200,145661870,11270,11270,11270,11270,0
|
|
20241031,154100,145661870,11270,11270,11270,11270,0
|
|
20241031,154000,145661870,11270,11270,11270,11270,0
|
|
20241031,153900,145661870,11270,11270,11270,11270,0
|
|
20241031,153800,145661870,11270,11270,11270,11270,0
|
|
20241031,153700,145661870,11270,11270,11270,11270,0
|
|
20241031,153600,145661870,11270,11270,11270,11270,0
|
|
20241031,153500,145661870,11270,11270,11270,11270,0
|
|
20241031,153400,145661870,11270,11270,11270,11270,0
|
|
20241031,153300,145661870,11270,11270,11270,11270,0
|
|
20241031,153200,145661870,11270,11270,11270,11270,0
|
|
20241031,153100,145661870,11270,11270,11270,11270,0
|
|
20241031,153000,145661870,11270,11270,11270,11270,390
|
|
20241031,152900,141266570,11250,11250,11250,11250,0
|
|
20241031,152800,141266570,11250,11250,11250,11250,0
|
|
20241031,152700,141266570,11250,11250,11250,11250,0
|
|
20241031,152600,141266570,11250,11250,11250,11250,0
|
|
20241031,152500,141266570,11250,11250,11250,11250,0
|
|
20241031,152400,141266570,11250,11250,11250,11250,0
|
|
20241031,152300,141266570,11250,11250,11250,11250,0
|
|
20241031,152200,141266570,11250,11250,11250,11250,0
|
|
20241031,152100,141266570,11250,11250,11250,11250,0
|
|
20241031,152000,141266570,11250,11250,11250,11250,0
|
|
20241031,151900,141266570,11250,11250,11250,11250,0
|
|
20241031,151800,141266570,11250,11250,11250,11250,0
|
|
20241031,151700,141266570,11250,11240,11250,11240,291
|
|
20241031,151600,137993960,11250,11250,11250,11250,11
|
|
20241031,151500,137870210,11250,11250,11250,11250,2
|
|
20241031,151400,137847710,11240,11240,11240,11240,91
|
|
20241031,151300,136824870,11240,11240,11240,11240,0
|
|
20241031,151200,136824870,11240,11240,11240,11240,0
|
|
20241031,151100,136824870,11240,11240,11240,11240,0
|
|
20241031,151000,136824870,11240,11230,11240,11230,12
|
|
20241031,150900,136690100,11240,11240,11240,11240,0
|
|
20241031,150800,136690100,11240,11240,11240,11240,0
|
|
20241031,150700,136690100,11240,11240,11240,11240,0
|
|
20241031,150600,136690100,11240,11240,11240,11240,0
|
|
20241031,150500,136690100,11240,11240,11240,11240,0
|
|
20241031,150400,136690100,11240,11240,11240,11240,0
|
|
20241031,150300,136690100,11240,11240,11240,11240,0
|
|
20241031,150200,136690100,11240,11240,11240,11240,0
|
|
20241031,150100,136690100,11240,11240,11240,11240,0
|
|
20241031,150000,136690100,11240,11240,11240,11240,9
|
|
20241031,145900,136588940,11240,11240,11240,11240,1
|
|
20241031,145800,136577700,11240,11240,11240,11240,1
|
|
20241031,145700,136566460,11240,11240,11240,11240,0
|
|
20241031,145600,136566460,11240,11240,11240,11240,109
|
|
20241031,145500,135341300,11240,11240,11240,11240,2
|
|
20241031,145400,135318820,11240,11240,11240,11240,1
|
|
20241031,145300,135307580,11240,11230,11240,11230,141
|
|
20241031,145200,133723900,11230,11230,11230,11230,1
|
|
20241031,145100,133712670,11230,11230,11230,11230,0
|
|
20241031,145000,133712670,11230,11230,11230,11230,3
|
|
20241031,144900,133678980,11230,11230,11230,11230,1
|
|
20241031,144800,133667750,11230,11230,11230,11230,0
|
|
20241031,144700,133667750,11230,11230,11230,11230,2
|
|
20241031,144600,133645290,11230,11230,11230,11230,0
|
|
20241031,144500,133645290,11230,11230,11230,11230,1
|
|
20241031,144400,133634060,11230,11230,11230,11230,7
|
|
20241031,144300,133555450,11240,11240,11240,11240,0
|
|
20241031,144200,133555450,11240,11240,11240,11240,1
|
|
20241031,144100,133544210,11240,11240,11240,11240,1
|
|
20241031,144000,133532970,11240,11240,11240,11240,1
|
|
20241031,143900,133521730,11240,11240,11240,11240,1
|
|
20241031,143800,133510490,11240,11240,11240,11240,0
|
|
20241031,143700,133510490,11240,11240,11240,11240,1
|
|
20241031,143600,133499250,11240,11240,11240,11240,0
|
|
20241031,143500,133499250,11240,11240,11240,11240,1
|
|
20241031,143400,133488010,11240,11240,11240,11240,1
|
|
20241031,143300,133476770,11240,11230,11240,11230,3
|
|
20241031,143200,133443060,11230,11230,11230,11230,2
|
|
20241031,143100,133420600,11230,11230,11230,11230,0
|
|
20241031,143000,133420600,11230,11230,11230,11230,1
|
|
20241031,142900,133409370,11230,11230,11230,11230,1
|
|
20241031,142800,133398140,11230,11230,11230,11230,0
|
|
20241031,142700,133398140,11230,11230,11230,11230,1
|
|
20241031,142600,133386910,11230,11230,11230,11230,1
|
|
20241031,142500,133375680,11230,11230,11230,11230,1
|
|
20241031,142400,133364450,11230,11230,11230,11230,1
|
|
20241031,142300,133353220,11220,11220,11220,11220,0
|
|
20241031,142200,133353220,11220,11220,11220,11220,16
|
|
20241031,142100,133173700,11220,11220,11220,11220,0
|
|
20241031,142000,133173700,11220,11220,11220,11220,1
|
|
20241031,141900,133162480,11220,11220,11220,11220,11
|
|
20241031,141800,133039060,11220,11220,11220,11220,0
|
|
20241031,141700,133039060,11220,11220,11220,11220,2
|
|
20241031,141600,133016620,11220,11220,11220,11220,0
|
|
20241031,141500,133016620,11220,11220,11220,11220,1
|
|
20241031,141400,133005400,11220,11220,11220,11220,1
|
|
20241031,141300,132994180,11220,11220,11220,11220,0
|
|
20241031,141200,132994180,11220,11220,11220,11220,1
|
|
20241031,141100,132982960,11220,11220,11220,11220,0
|
|
20241031,141000,132982960,11220,11220,11220,11220,2
|
|
20241031,140900,132960520,11220,11220,11220,11220,128
|
|
20241031,140800,131524360,11230,11230,11230,11230,0
|
|
20241031,140700,131524360,11230,11230,11230,11230,2
|
|
20241031,140600,131501900,11220,11220,11220,11220,1
|
|
20241031,140500,131490680,11230,11230,11230,11230,1
|
|
20241031,140400,131479450,11230,11230,11230,11230,1
|
|
20241031,140300,131468220,11230,11230,11230,11230,0
|
|
20241031,140200,131468220,11230,11230,11230,11230,45
|
|
20241031,140100,130962870,11240,11240,11240,11240,1
|
|
20241031,140000,130951630,11240,11240,11240,11240,1
|
|
20241031,135900,130940390,11240,11240,11240,11240,1
|
|
20241031,135800,130929150,11230,11230,11230,11230,61
|
|
20241031,135700,130244120,11230,11230,11230,11230,1
|
|
20241031,135600,130232890,11230,11230,11230,11230,0
|
|
20241031,135500,130232890,11230,11230,11230,11230,7
|
|
20241031,135400,130154280,11230,11230,11230,11230,1
|
|
20241031,135300,130143050,11220,11220,11220,11220,0
|
|
20241031,135200,130143050,11220,11220,11220,11220,107
|
|
20241031,135100,128942510,11220,11220,11220,11220,0
|
|
20241031,135000,128942510,11220,11230,11230,11220,215
|
|
20241031,134900,126530200,11230,11230,11230,11230,1
|
|
20241031,134800,126518970,11230,11230,11230,11230,0
|
|
20241031,134700,126518970,11230,11230,11230,11230,1
|
|
20241031,134600,126507740,11230,11230,11230,11230,1
|
|
20241031,134500,126496510,11220,11230,11230,11220,3
|
|
20241031,134400,126462830,11230,11230,11230,11230,0
|
|
20241031,134300,126462830,11230,11230,11230,11230,1
|
|
20241031,134200,126451600,11230,11230,11230,11230,1
|
|
20241031,134100,126440370,11220,11220,11220,11220,1
|
|
20241031,134000,126429150,11220,11220,11220,11220,2
|
|
20241031,133900,126406710,11220,11220,11220,11220,0
|
|
20241031,133800,126406710,11220,11220,11220,11220,0
|
|
20241031,133700,126406710,11220,11220,11220,11220,2
|
|
20241031,133600,126384270,11220,11220,11220,11220,0
|
|
20241031,133500,126384270,11220,11220,11220,11220,2
|
|
20241031,133400,126361830,11210,11210,11210,11210,10
|
|
20241031,133300,126249730,11220,11220,11220,11220,0
|
|
20241031,133200,126249730,11220,11220,11220,11220,1
|
|
20241031,133100,126238510,11220,11220,11220,11220,1
|
|
20241031,133000,126227290,11220,11220,11220,11220,2
|
|
20241031,132900,126204850,11220,11220,11220,11220,0
|
|
20241031,132800,126204850,11220,11220,11220,11220,0
|
|
20241031,132700,126204850,11220,11220,11220,11220,2
|
|
20241031,132600,126182410,11220,11220,11220,11220,0
|
|
20241031,132500,126182410,11220,11230,11230,11220,68
|
|
20241031,132400,125419430,11230,11230,11230,11230,0
|
|
20241031,132300,125419430,11230,11230,11230,11230,0
|
|
20241031,132200,125419430,11230,11230,11230,11230,1
|
|
20241031,132100,125408200,11230,11230,11230,11230,1
|
|
20241031,132000,125396970,11220,11230,11230,11220,183
|
|
20241031,131900,123343690,11230,11230,11230,11230,0
|
|
20241031,131800,123343690,11230,11230,11230,11230,0
|
|
20241031,131700,123343690,11230,11230,11230,11230,1
|
|
20241031,131600,123332460,11230,11230,11230,11230,0
|
|
20241031,131500,123332460,11230,11230,11230,11230,3
|
|
20241031,131400,123298770,11230,11230,11230,11230,0
|
|
20241031,131300,123298770,11230,11230,11230,11230,0
|
|
20241031,131200,123298770,11230,11230,11230,11230,1
|
|
20241031,131100,123287540,11230,11230,11230,11230,245
|
|
20241031,131000,120536190,11240,11240,11240,11240,7
|
|
20241031,130900,120457510,11240,11240,11240,11240,0
|
|
20241031,130800,120457510,11240,11240,11240,11240,0
|
|
20241031,130700,120457510,11240,11240,11240,11240,0
|
|
20241031,130600,120457510,11240,11240,11240,11240,2
|
|
20241031,130500,120435030,11240,11240,11240,11240,2
|
|
20241031,130400,120412550,11240,11240,11240,11240,0
|
|
20241031,130300,120412550,11240,11240,11240,11240,1
|
|
20241031,130200,120401310,11230,11220,11230,11220,736
|
|
20241031,130100,112137610,11230,11230,11230,11230,14
|
|
20241031,130000,111980390,11230,11230,11230,11230,7
|
|
20241031,125900,111901780,11230,11230,11230,11230,0
|
|
20241031,125800,111901780,11230,11230,11230,11230,6
|
|
20241031,125700,111834400,11230,11230,11230,11230,3
|
|
20241031,125600,111800710,11230,11230,11230,11230,7
|
|
20241031,125500,111722100,11230,11230,11230,11230,2
|
|
20241031,125400,111699640,11230,11230,11230,11230,0
|
|
20241031,125300,111699640,11230,11230,11230,11230,6
|
|
20241031,125200,111632260,11230,11230,11230,11230,0
|
|
20241031,125100,111632260,11230,11230,11230,11230,2
|
|
20241031,125000,111609800,11230,11230,11230,11230,27
|
|
20241031,124900,111306590,11230,11230,11230,11230,8
|
|
20241031,124800,111216750,11230,11230,11230,11230,1
|
|
20241031,124700,111205520,11230,11230,11230,11230,8
|
|
20241031,124600,111115680,11230,11230,11230,11230,9
|
|
20241031,124500,111014610,11230,11230,11230,11230,2
|
|
20241031,124400,110992150,11230,11230,11230,11230,9
|
|
20241031,124300,110891080,11230,11230,11230,11230,8
|
|
20241031,124200,110801240,11230,11230,11230,11230,0
|
|
20241031,124100,110801240,11230,11230,11230,11230,2
|
|
20241031,124000,110778780,11230,11230,11230,11230,136
|
|
20241031,123900,109251500,11230,11230,11230,11230,0
|
|
20241031,123800,109251500,11230,11230,11230,11230,0
|
|
20241031,123700,109251500,11230,11230,11230,11230,0
|
|
20241031,123600,109251500,11230,11230,11230,11230,1
|
|
20241031,123500,109240270,11230,11230,11230,11230,3
|
|
20241031,123400,109206580,11230,11230,11230,11230,0
|
|
20241031,123300,109206580,11230,11230,11230,11230,0
|
|
20241031,123200,109206580,11230,11230,11230,11230,1
|
|
20241031,123100,109195350,11230,11230,11230,11230,1
|
|
20241031,123000,109184120,11230,11230,11230,11230,2
|
|
20241031,122900,109161660,11230,11230,11230,11230,0
|
|
20241031,122800,109161660,11230,11230,11230,11230,0
|
|
20241031,122700,109161660,11230,11230,11230,11230,0
|
|
20241031,122600,109161660,11230,11230,11230,11230,2
|
|
20241031,122500,109139200,11230,11230,11230,11230,2
|
|
20241031,122400,109116740,11230,11230,11230,11230,0
|
|
20241031,122300,109116740,11230,11230,11230,11230,1
|
|
20241031,122200,109105510,11230,11230,11230,11230,0
|
|
20241031,122100,109105510,11230,11230,11230,11230,53
|
|
20241031,122000,108510320,11240,11240,11240,11240,2
|
|
20241031,121900,108487840,11240,11240,11240,11240,0
|
|
20241031,121800,108487840,11240,11240,11240,11240,0
|
|
20241031,121700,108487840,11240,11240,11240,11240,1
|
|
20241031,121600,108476600,11230,11230,11230,11230,0
|
|
20241031,121500,108476600,11230,11230,11230,11230,369
|
|
20241031,121400,104332730,11220,11220,11220,11220,0
|
|
20241031,121300,104332730,11220,11220,11220,11220,2
|
|
20241031,121200,104310290,11230,11230,11230,11230,2
|
|
20241031,121100,104287830,11220,11230,11230,11220,137
|
|
20241031,121000,102750670,11230,11230,11230,11230,2
|
|
20241031,120900,102728210,11230,11230,11230,11230,0
|
|
20241031,120800,102728210,11230,11230,11230,11230,1
|
|
20241031,120700,102716980,11230,11230,11230,11230,0
|
|
20241031,120600,102716980,11230,11230,11230,11230,1
|
|
20241031,120500,102705750,11230,11230,11230,11230,2
|
|
20241031,120400,102683290,11230,11230,11230,11230,0
|
|
20241031,120300,102683290,11230,11230,11230,11230,0
|
|
20241031,120200,102683290,11230,11240,11240,11230,3
|
|
20241031,120100,102649590,11230,11230,11230,11230,63
|
|
20241031,120000,101942100,11240,11240,11240,11240,3
|
|
20241031,115900,101908380,11220,11220,11220,11220,11
|
|
20241031,115800,101784960,11220,11240,11240,11220,40
|
|
20241031,115700,101336040,11240,11240,11240,11240,0
|
|
20241031,115600,101336040,11240,11240,11240,11240,1
|
|
20241031,115500,101324800,11240,11240,11240,11240,3
|
|
20241031,115400,101291080,11240,11240,11240,11240,0
|
|
20241031,115300,101291080,11240,11240,11240,11240,0
|
|
20241031,115200,101291080,11240,11240,11240,11240,1
|
|
20241031,115100,101279840,11240,11240,11240,11240,1
|
|
20241031,115000,101268600,11240,11240,11240,11240,2
|
|
20241031,114900,101246120,11230,11230,11230,11230,0
|
|
20241031,114800,101246120,11230,11230,11230,11230,0
|
|
20241031,114700,101246120,11230,11230,11240,11230,3
|
|
20241031,114600,101212420,11230,11250,11250,11220,826
|
|
20241031,114500,91943650,11250,11220,11250,11220,1204
|
|
20241031,114400,78434650,11250,11260,11260,11220,1286
|
|
20241031,114300,64002770,11260,11250,11260,11210,588
|
|
20241031,114200,57407050,11250,11250,11250,11250,1
|
|
20241031,114100,57395800,11250,11250,11250,11250,3
|
|
20241031,114000,57362050,11250,11250,11250,11250,2
|
|
20241031,113900,57339550,11250,11250,11250,11250,0
|
|
20241031,113800,57339550,11250,11250,11250,11250,0
|
|
20241031,113700,57339550,11250,11250,11250,11250,1
|
|
20241031,113600,57328300,11250,11250,11250,11250,1
|
|
20241031,113500,57317050,11250,11250,11250,11250,3
|
|
20241031,113400,57283300,11240,11240,11240,11240,6
|
|
20241031,113300,57215860,11240,11240,11240,11240,0
|
|
20241031,113200,57215860,11240,11240,11240,11240,0
|
|
20241031,113100,57215860,11240,11240,11240,11240,1
|
|
20241031,113000,57204620,11240,11240,11240,11240,3
|
|
20241031,112900,57170900,11240,11240,11250,11240,4
|
|
20241031,112800,57125930,11240,11220,11240,11210,354
|
|
20241031,112700,53153000,11210,11240,11240,11210,1494
|
|
20241031,112600,36404640,11250,11250,11250,11250,1
|
|
20241031,112500,36393390,11250,11250,11250,11250,5
|
|
20241031,112400,36337140,11250,11250,11250,11250,0
|
|
20241031,112300,36337140,11250,11250,11250,11250,0
|
|
20241031,112200,36337140,11250,11250,11250,11250,1
|
|
20241031,112100,36325890,11250,11250,11260,11250,8
|
|
20241031,112000,36235870,11240,11240,11240,11240,1
|
|
20241031,111900,36224630,11260,11260,11260,11260,58
|
|
20241031,111800,35571550,11260,11250,11260,11220,105
|
|
20241031,111700,34392450,11260,11260,11260,11260,0
|
|
20241031,111600,34392450,11260,11260,11260,11260,1
|
|
20241031,111500,34381190,11260,11260,11260,11260,3
|
|
20241031,111400,34347410,11260,11260,11260,11260,0
|
|
20241031,111300,34347410,11260,11260,11260,11260,0
|
|
20241031,111200,34347410,11260,11260,11260,11260,2
|
|
20241031,111100,34324890,11260,11260,11260,11260,1
|
|
20241031,111000,34313630,11260,11260,11260,11260,2
|
|
20241031,110900,34291110,11260,11260,11260,11260,0
|
|
20241031,110800,34291110,11260,11260,11260,11260,0
|
|
20241031,110700,34291110,11260,11260,11260,11260,0
|
|
20241031,110600,34291110,11260,11260,11260,11260,3
|
|
20241031,110500,34257330,11260,11260,11260,11260,2
|
|
20241031,110400,34234810,11260,11260,11260,11260,0
|
|
20241031,110300,34234810,11260,11260,11260,11260,1
|
|
20241031,110200,34223550,11260,11260,11260,11260,0
|
|
20241031,110100,34223550,11260,11260,11260,11260,1
|
|
20241031,110000,34212290,11260,11260,11260,11260,3
|
|
20241031,105900,34178510,11260,11260,11260,11260,0
|
|
20241031,105800,34178510,11260,11260,11260,11260,0
|
|
20241031,105700,34178510,11260,11260,11260,11260,0
|
|
20241031,105600,34178510,11260,11260,11260,11260,1
|
|
20241031,105500,34167250,11260,11260,11260,11260,3
|
|
20241031,105400,34133470,11260,11260,11260,11260,0
|
|
20241031,105300,34133470,11260,11260,11260,11260,0
|
|
20241031,105200,34133470,11260,11260,11260,11260,0
|
|
20241031,105100,34133470,11260,11260,11260,11260,3
|
|
20241031,105000,34099690,11260,11260,11260,11260,3
|
|
20241031,104900,34065910,11260,11260,11260,11260,0
|
|
20241031,104800,34065910,11260,11260,11260,11260,2
|
|
20241031,104700,34043390,11260,11260,11260,11260,0
|
|
20241031,104600,34043390,11260,11260,11260,11260,1
|
|
20241031,104500,34032130,11260,11260,11260,11260,2
|
|
20241031,104400,34009610,11260,11260,11260,11260,0
|
|
20241031,104300,34009610,11260,11260,11260,11260,0
|
|
20241031,104200,34009610,11260,11260,11260,11260,1
|
|
20241031,104100,33998350,11260,11260,11260,11260,2
|
|
20241031,104000,33975830,11260,11260,11260,11260,0
|
|
20241031,103900,33975830,11260,11260,11260,11260,0
|
|
20241031,103800,33975830,11260,11260,11260,11260,0
|
|
20241031,103700,33975830,11260,11250,11260,11250,5
|
|
20241031,103600,33919560,11260,11260,11260,11260,3
|
|
20241031,103500,33885780,11260,11260,11260,11260,1
|
|
20241031,103400,33874520,11260,11260,11260,11260,0
|
|
20241031,103300,33874520,11260,11260,11260,11260,1
|
|
20241031,103200,33863260,11260,11260,11260,11260,0
|
|
20241031,103100,33863260,11260,11260,11260,11260,2
|
|
20241031,103000,33840740,11260,11260,11260,11260,3
|
|
20241031,102900,33806960,11260,11260,11260,11260,0
|
|
20241031,102800,33806960,11260,11260,11260,11260,0
|
|
20241031,102700,33806960,11260,11260,11260,11260,0
|
|
20241031,102600,33806960,11260,11260,11260,11260,3
|
|
20241031,102500,33773180,11260,11260,11260,11260,1
|
|
20241031,102400,33761920,11260,11260,11260,11260,0
|
|
20241031,102300,33761920,11260,11260,11260,11260,1
|
|
20241031,102200,33750660,11260,11260,11260,11260,0
|
|
20241031,102100,33750660,11260,11260,11260,11260,13
|
|
20241031,102000,33604280,11260,11260,11260,11260,1
|
|
20241031,101900,33593020,11260,11260,11260,11260,0
|
|
20241031,101800,33593020,11260,11260,11260,11260,0
|
|
20241031,101700,33593020,11260,11260,11260,11260,1
|
|
20241031,101600,33581760,11260,11260,11260,11260,3
|
|
20241031,101500,33547980,11260,11260,11260,11260,1
|
|
20241031,101400,33536720,11250,11250,11250,11250,0
|
|
20241031,101300,33536720,11250,11260,11260,11240,65
|
|
20241031,101200,32805000,11210,11220,11220,11200,849
|
|
20241031,101100,23292700,11230,11230,11230,11230,13
|
|
20241031,101000,23146710,11230,11230,11230,11230,1
|
|
20241031,100900,23135480,11220,11220,11220,11220,0
|
|
20241031,100800,23135480,11220,11230,11230,11220,11
|
|
20241031,100700,23012050,11230,11230,11230,11230,0
|
|
20241031,100600,23012050,11230,11230,11230,11230,2
|
|
20241031,100500,22989590,11230,11230,11230,11230,2
|
|
20241031,100400,22967130,11240,11240,11240,11240,0
|
|
20241031,100300,22967130,11240,11240,11240,11240,0
|
|
20241031,100200,22967130,11240,11260,11260,11240,863
|
|
20241031,100100,13259390,11230,11220,11240,11220,20
|
|
20241031,100000,13034790,11210,11180,11210,11180,103
|
|
20241031,095900,11881450,11170,11190,11190,11170,34
|
|
20241031,095800,11501490,11200,11200,11200,11200,0
|
|
20241031,095700,11501490,11200,11200,11200,11200,0
|
|
20241031,095600,11501490,11200,11200,11200,11200,2
|
|
20241031,095500,11479090,11170,11170,11170,11170,0
|
|
20241031,095400,11479090,11170,11170,11170,11170,0
|
|
20241031,095300,11479090,11170,11170,11170,11170,0
|
|
20241031,095200,11479090,11170,11170,11170,11170,0
|
|
20241031,095100,11479090,11170,11170,11170,11170,0
|
|
20241031,095000,11479090,11170,11170,11170,11170,0
|
|
20241031,094900,11479090,11170,11170,11170,11170,40
|
|
20241031,094800,11032290,11200,11200,11200,11200,0
|
|
20241031,094700,11032290,11200,11200,11200,11200,0
|
|
20241031,094600,11032290,11200,11200,11200,11200,0
|
|
20241031,094500,11032290,11200,11200,11200,11200,0
|
|
20241031,094400,11032290,11200,11200,11200,11200,6
|
|
20241031,094300,10965090,11200,11200,11200,11200,0
|
|
20241031,094200,10965090,11200,11200,11200,11200,0
|
|
20241031,094100,10965090,11200,11200,11200,11200,0
|
|
20241031,094000,10965090,11200,11200,11200,11200,0
|
|
20241031,093900,10965090,11200,11200,11200,11200,0
|
|
20241031,093800,10965090,11200,11200,11200,11200,3
|
|
20241031,093700,10931490,11170,11170,11170,11170,29
|
|
20241031,093600,10607560,11170,11190,11190,11170,470
|
|
20241031,093500,5355540,11200,11200,11200,11200,0
|
|
20241031,093400,5355540,11200,11200,11200,11200,1
|
|
20241031,093300,5344340,11200,11200,11200,11200,0
|
|
20241031,093200,5344340,11200,11200,11200,11200,0
|
|
20241031,093100,5344340,11200,11200,11200,11200,1
|
|
20241031,093000,5333140,11200,11200,11200,11200,1
|
|
20241031,092900,5321940,11180,11180,11180,11180,0
|
|
20241031,092800,5321940,11180,11180,11180,11180,0
|
|
20241031,092700,5321940,11180,11180,11180,11180,0
|
|
20241031,092600,5321940,11180,11180,11180,11180,0
|
|
20241031,092500,5321940,11180,11180,11180,11180,0
|
|
20241031,092400,5321940,11180,11180,11180,11180,0
|
|
20241031,092300,5321940,11180,11180,11180,11180,19
|
|
20241031,092200,5109520,11210,11210,11210,11210,0
|
|
20241031,092100,5109520,11210,11210,11210,11210,0
|
|
20241031,092000,5109520,11210,11210,11210,11210,0
|
|
20241031,091900,5109520,11210,11210,11210,11210,0
|
|
20241031,091800,5109520,11210,11210,11210,11210,0
|
|
20241031,091700,5109520,11210,11210,11210,11210,0
|
|
20241031,091600,5109520,11210,11210,11210,11210,0
|
|
20241031,091500,5109520,11210,11210,11210,11210,0
|
|
20241031,091400,5109520,11210,11210,11210,11210,0
|
|
20241031,091300,5109520,11210,11210,11210,11210,0
|
|
20241031,091200,5109520,11210,11210,11210,11210,0
|
|
20241031,091100,5109520,11210,11210,11210,11210,0
|
|
20241031,091000,5109520,11210,11210,11210,11210,0
|
|
20241031,090900,5109520,11210,11210,11210,11200,41
|
|
20241031,090800,4650190,11210,11210,11210,11210,0
|
|
20241031,090700,4650190,11210,11210,11210,11210,0
|
|
20241031,090600,4650190,11210,11210,11210,11210,1
|
|
20241031,090500,4638980,11170,11170,11170,11170,0
|
|
20241031,090400,4638980,11170,11170,11170,11170,4
|
|
20241031,090300,4594300,11180,11200,11200,11180,306
|
|
20241031,090200,1170140,11210,11220,11220,11210,23
|
|
20241031,090100,912190,11230,11260,11260,11230,44
|
|
20241031,090000,417390,11270,11290,11290,11270,35
|