685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,202200,1049111410,5070,5070,5070,5070,979
|
|
20241031,202100,1049111410,5070,5070,5070,5070,0
|
|
20241031,202000,1049111410,5070,5070,5070,5070,0
|
|
20241031,201900,1049111410,5070,5070,5070,5070,0
|
|
20241031,201800,1049111410,5070,5070,5070,5070,0
|
|
20241031,201700,1049111410,5070,5070,5070,5070,0
|
|
20241031,201600,1049111410,5070,5070,5070,5070,0
|
|
20241031,201500,1049111410,5070,5070,5070,5070,0
|
|
20241031,201400,1049111410,5070,5070,5070,5070,0
|
|
20241031,201300,1049111410,5070,5070,5070,5070,0
|
|
20241031,201200,1049111410,5070,5070,5070,5070,0
|
|
20241031,201100,1049111410,5070,5070,5070,5070,0
|
|
20241031,201000,1049111410,5070,5070,5070,5070,0
|
|
20241031,200900,1049111410,5070,5070,5070,5070,0
|
|
20241031,200800,1049111410,5070,5070,5070,5070,0
|
|
20241031,200700,1049111410,5070,5070,5070,5070,0
|
|
20241031,200600,1049111410,5070,5070,5070,5070,0
|
|
20241031,200500,1049111410,5070,5070,5070,5070,0
|
|
20241031,200400,1049111410,5070,5070,5070,5070,0
|
|
20241031,200300,1049111410,5070,5070,5070,5070,0
|
|
20241031,200200,1049111410,5070,5070,5070,5070,0
|
|
20241031,200100,1049111410,5070,5070,5070,5070,0
|
|
20241031,200000,1049111410,5070,5070,5070,5070,0
|
|
20241031,195900,1049111410,5070,5070,5070,5070,0
|
|
20241031,195800,1049111410,5070,5070,5070,5070,0
|
|
20241031,195700,1049111410,5070,5070,5070,5070,0
|
|
20241031,195600,1049111410,5070,5070,5070,5070,0
|
|
20241031,195500,1049111410,5070,5070,5070,5070,0
|
|
20241031,195400,1049111410,5070,5070,5070,5070,0
|
|
20241031,195300,1049111410,5070,5070,5070,5070,0
|
|
20241031,195200,1049111410,5070,5070,5070,5070,979
|
|
20241031,195100,1049111410,5070,5070,5070,5070,0
|
|
20241031,195000,1049111410,5070,5070,5070,5070,0
|
|
20241031,194900,1049111410,5070,5070,5070,5070,0
|
|
20241031,194800,1049111410,5070,5070,5070,5070,0
|
|
20241031,194700,1049111410,5070,5070,5070,5070,0
|
|
20241031,194600,1049111410,5070,5070,5070,5070,0
|
|
20241031,194500,1049111410,5070,5070,5070,5070,0
|
|
20241031,194400,1049111410,5070,5070,5070,5070,0
|
|
20241031,194300,1049111410,5070,5070,5070,5070,0
|
|
20241031,194200,1049111410,5070,5070,5070,5070,0
|
|
20241031,194100,1049111410,5070,5070,5070,5070,0
|
|
20241031,194000,1049111410,5070,5070,5070,5070,0
|
|
20241031,193900,1049111410,5070,5070,5070,5070,0
|
|
20241031,193800,1049111410,5070,5070,5070,5070,0
|
|
20241031,193700,1049111410,5070,5070,5070,5070,0
|
|
20241031,193600,1049111410,5070,5070,5070,5070,0
|
|
20241031,193500,1049111410,5070,5070,5070,5070,0
|
|
20241031,193400,1049111410,5070,5070,5070,5070,0
|
|
20241031,193300,1049111410,5070,5070,5070,5070,0
|
|
20241031,193200,1049111410,5070,5070,5070,5070,0
|
|
20241031,193100,1049111410,5070,5070,5070,5070,0
|
|
20241031,193000,1049111410,5070,5070,5070,5070,0
|
|
20241031,192900,1049111410,5070,5070,5070,5070,0
|
|
20241031,192800,1049111410,5070,5070,5070,5070,0
|
|
20241031,192700,1049111410,5070,5070,5070,5070,0
|
|
20241031,192600,1049111410,5070,5070,5070,5070,0
|
|
20241031,192500,1049111410,5070,5070,5070,5070,0
|
|
20241031,192400,1049111410,5070,5070,5070,5070,0
|
|
20241031,192300,1049111410,5070,5070,5070,5070,0
|
|
20241031,192200,1049111410,5070,5070,5070,5070,979
|
|
20241031,192100,1049111410,5070,5070,5070,5070,0
|
|
20241031,192000,1049111410,5070,5070,5070,5070,0
|
|
20241031,191900,1049111410,5070,5070,5070,5070,0
|
|
20241031,191800,1049111410,5070,5070,5070,5070,0
|
|
20241031,191700,1049111410,5070,5070,5070,5070,0
|
|
20241031,191600,1049111410,5070,5070,5070,5070,0
|
|
20241031,191500,1049111410,5070,5070,5070,5070,0
|
|
20241031,191400,1049111410,5070,5070,5070,5070,0
|
|
20241031,191300,1049111410,5070,5070,5070,5070,0
|
|
20241031,191200,1049111410,5070,5070,5070,5070,0
|
|
20241031,191100,1049111410,5070,5070,5070,5070,0
|
|
20241031,191000,1049111410,5070,5070,5070,5070,0
|
|
20241031,190900,1049111410,5070,5070,5070,5070,0
|
|
20241031,190800,1049111410,5070,5070,5070,5070,0
|
|
20241031,190700,1049111410,5070,5070,5070,5070,0
|
|
20241031,190600,1049111410,5070,5070,5070,5070,0
|
|
20241031,190500,1049111410,5070,5070,5070,5070,0
|
|
20241031,190400,1049111410,5070,5070,5070,5070,0
|
|
20241031,190300,1049111410,5070,5070,5070,5070,0
|
|
20241031,190200,1049111410,5070,5070,5070,5070,0
|
|
20241031,190100,1049111410,5070,5070,5070,5070,0
|
|
20241031,190000,1049111410,5070,5070,5070,5070,0
|
|
20241031,185900,1049111410,5070,5070,5070,5070,0
|
|
20241031,185800,1049111410,5070,5070,5070,5070,0
|
|
20241031,185700,1049111410,5070,5070,5070,5070,0
|
|
20241031,185600,1049111410,5070,5070,5070,5070,0
|
|
20241031,185500,1049111410,5070,5070,5070,5070,0
|
|
20241031,185400,1049111410,5070,5070,5070,5070,0
|
|
20241031,185300,1049111410,5070,5070,5070,5070,0
|
|
20241031,185200,1049111410,5070,5070,5070,5070,979
|
|
20241031,185100,1049111410,5070,5070,5070,5070,0
|
|
20241031,185000,1049111410,5070,5070,5070,5070,0
|
|
20241031,184900,1049111410,5070,5070,5070,5070,0
|
|
20241031,184800,1049111410,5070,5070,5070,5070,0
|
|
20241031,184700,1049111410,5070,5070,5070,5070,0
|
|
20241031,184600,1049111410,5070,5070,5070,5070,0
|
|
20241031,184500,1049111410,5070,5070,5070,5070,0
|
|
20241031,184400,1049111410,5070,5070,5070,5070,0
|
|
20241031,184300,1049111410,5070,5070,5070,5070,0
|
|
20241031,184200,1049111410,5070,5070,5070,5070,0
|
|
20241031,184100,1049111410,5070,5070,5070,5070,0
|
|
20241031,184000,1049111410,5070,5070,5070,5070,0
|
|
20241031,183900,1049111410,5070,5070,5070,5070,0
|
|
20241031,183800,1049111410,5070,5070,5070,5070,0
|
|
20241031,183700,1049111410,5070,5070,5070,5070,0
|
|
20241031,183600,1049111410,5070,5070,5070,5070,0
|
|
20241031,183500,1049111410,5070,5070,5070,5070,0
|
|
20241031,183400,1049111410,5070,5070,5070,5070,0
|
|
20241031,183300,1049111410,5070,5070,5070,5070,0
|
|
20241031,183200,1049111410,5070,5070,5070,5070,0
|
|
20241031,183100,1049111410,5070,5070,5070,5070,0
|
|
20241031,183000,1049111410,5070,5070,5070,5070,0
|
|
20241031,182900,1049111410,5070,5070,5070,5070,0
|
|
20241031,182800,1049111410,5070,5070,5070,5070,0
|
|
20241031,182700,1049111410,5070,5070,5070,5070,0
|
|
20241031,182600,1049111410,5070,5070,5070,5070,0
|
|
20241031,182500,1049111410,5070,5070,5070,5070,0
|
|
20241031,182400,1049111410,5070,5070,5070,5070,0
|
|
20241031,182300,1049111410,5070,5070,5070,5070,0
|
|
20241031,182200,1049111410,5070,5070,5070,5070,979
|
|
20241031,182100,1049111410,5070,5070,5070,5070,0
|
|
20241031,182000,1049111410,5070,5070,5070,5070,0
|
|
20241031,181900,1049111410,5070,5070,5070,5070,0
|
|
20241031,181800,1049111410,5070,5070,5070,5070,0
|
|
20241031,181700,1049111410,5070,5070,5070,5070,0
|
|
20241031,181600,1049111410,5070,5070,5070,5070,0
|
|
20241031,181500,1049111410,5070,5070,5070,5070,0
|
|
20241031,181400,1049111410,5070,5070,5070,5070,0
|
|
20241031,181300,1049111410,5070,5070,5070,5070,0
|
|
20241031,181200,1049111410,5070,5070,5070,5070,0
|
|
20241031,181100,1049111410,5070,5070,5070,5070,0
|
|
20241031,181000,1049111410,5070,5070,5070,5070,0
|
|
20241031,180900,1049111410,5070,5070,5070,5070,0
|
|
20241031,180800,1049111410,5070,5070,5070,5070,0
|
|
20241031,180700,1049111410,5070,5070,5070,5070,0
|
|
20241031,180600,1049111410,5070,5070,5070,5070,0
|
|
20241031,180500,1049111410,5070,5070,5070,5070,0
|
|
20241031,180400,1049111410,5070,5070,5070,5070,0
|
|
20241031,180300,1049111410,5070,5070,5070,5070,0
|
|
20241031,180200,1049111410,5070,5070,5070,5070,0
|
|
20241031,180100,1049111410,5070,5070,5070,5070,0
|
|
20241031,180000,1049111410,5070,5070,5070,5070,0
|
|
20241031,175900,1049111410,5070,5070,5070,5070,0
|
|
20241031,175800,1049111410,5070,5070,5070,5070,0
|
|
20241031,175700,1049111410,5070,5070,5070,5070,0
|
|
20241031,175600,1049111410,5070,5070,5070,5070,0
|
|
20241031,175500,1049111410,5070,5070,5070,5070,0
|
|
20241031,175400,1049111410,5070,5070,5070,5070,0
|
|
20241031,175300,1049111410,5070,5070,5070,5070,0
|
|
20241031,175200,1049111410,5070,5070,5070,5070,979
|
|
20241031,175100,1049111410,5070,5070,5070,5070,0
|
|
20241031,175000,1049111410,5070,5070,5070,5070,0
|
|
20241031,174900,1049111410,5070,5070,5070,5070,0
|
|
20241031,174800,1049111410,5070,5070,5070,5070,0
|
|
20241031,174700,1049111410,5070,5070,5070,5070,0
|
|
20241031,174600,1049111410,5070,5070,5070,5070,0
|
|
20241031,174500,1049111410,5070,5070,5070,5070,0
|
|
20241031,174400,1049111410,5070,5070,5070,5070,0
|
|
20241031,174300,1049111410,5070,5070,5070,5070,0
|
|
20241031,174200,1049111410,5070,5070,5070,5070,0
|
|
20241031,174100,1049111410,5070,5070,5070,5070,0
|
|
20241031,174000,1049111410,5070,5070,5070,5070,0
|
|
20241031,173900,1049111410,5070,5070,5070,5070,0
|
|
20241031,173800,1049111410,5070,5070,5070,5070,0
|
|
20241031,173700,1049111410,5070,5070,5070,5070,0
|
|
20241031,173600,1049111410,5070,5070,5070,5070,0
|
|
20241031,173500,1049111410,5070,5070,5070,5070,0
|
|
20241031,173400,1049111410,5070,5070,5070,5070,0
|
|
20241031,173300,1049111410,5070,5070,5070,5070,0
|
|
20241031,173200,1049111410,5070,5070,5070,5070,0
|
|
20241031,173100,1049111410,5070,5070,5070,5070,0
|
|
20241031,173000,1049111410,5070,5070,5070,5070,0
|
|
20241031,172900,1049111410,5070,5070,5070,5070,0
|
|
20241031,172800,1049111410,5070,5070,5070,5070,0
|
|
20241031,172700,1049111410,5070,5070,5070,5070,0
|
|
20241031,172600,1049111410,5070,5070,5070,5070,0
|
|
20241031,172500,1049111410,5070,5070,5070,5070,0
|
|
20241031,172400,1049111410,5070,5070,5070,5070,0
|
|
20241031,172300,1049111410,5070,5070,5070,5070,0
|
|
20241031,172200,1049111410,5070,5070,5070,5070,979
|
|
20241031,172100,1049111410,5070,5070,5070,5070,0
|
|
20241031,172000,1049111410,5070,5070,5070,5070,0
|
|
20241031,171900,1049111410,5070,5070,5070,5070,0
|
|
20241031,171800,1049111410,5070,5070,5070,5070,0
|
|
20241031,171700,1049111410,5070,5070,5070,5070,0
|
|
20241031,171600,1049111410,5070,5070,5070,5070,0
|
|
20241031,171500,1049111410,5070,5070,5070,5070,0
|
|
20241031,171400,1049111410,5070,5070,5070,5070,0
|
|
20241031,171300,1049111410,5070,5070,5070,5070,0
|
|
20241031,171200,1049111410,5070,5070,5070,5070,0
|
|
20241031,171100,1049111410,5070,5070,5070,5070,0
|
|
20241031,171000,1049111410,5070,5070,5070,5070,0
|
|
20241031,170900,1049111410,5070,5070,5070,5070,0
|
|
20241031,170800,1049111410,5070,5070,5070,5070,0
|
|
20241031,170700,1049111410,5070,5070,5070,5070,0
|
|
20241031,170600,1049111410,5070,5070,5070,5070,0
|
|
20241031,170500,1049111410,5070,5070,5070,5070,0
|
|
20241031,170400,1049111410,5070,5070,5070,5070,0
|
|
20241031,170300,1049111410,5070,5070,5070,5070,0
|
|
20241031,170200,1049111410,5070,5070,5070,5070,0
|
|
20241031,170100,1049111410,5070,5070,5070,5070,0
|
|
20241031,170000,1049111410,5070,5070,5070,5070,0
|
|
20241031,165900,1049111410,5070,5070,5070,5070,0
|
|
20241031,165800,1049111410,5070,5070,5070,5070,0
|
|
20241031,165700,1049111410,5070,5070,5070,5070,0
|
|
20241031,165600,1049111410,5070,5070,5070,5070,0
|
|
20241031,165500,1049111410,5070,5070,5070,5070,0
|
|
20241031,165400,1049111410,5070,5070,5070,5070,0
|
|
20241031,165300,1049111410,5070,5070,5070,5070,0
|
|
20241031,165200,1049111410,5070,5070,5070,5070,979
|
|
20241031,165100,1049111410,5070,5070,5070,5070,0
|
|
20241031,165000,1049111410,5070,5070,5070,5070,0
|
|
20241031,164900,1049111410,5070,5070,5070,5070,0
|
|
20241031,164800,1049111410,5070,5070,5070,5070,0
|
|
20241031,164700,1049111410,5070,5070,5070,5070,0
|
|
20241031,164600,1049111410,5070,5070,5070,5070,0
|
|
20241031,164500,1049111410,5070,5070,5070,5070,0
|
|
20241031,164400,1049111410,5070,5070,5070,5070,0
|
|
20241031,164300,1049111410,5070,5070,5070,5070,0
|
|
20241031,164200,1049111410,5070,5070,5070,5070,0
|
|
20241031,164100,1049111410,5070,5070,5070,5070,0
|
|
20241031,164000,1049111410,5070,5070,5070,5070,0
|
|
20241031,163900,1049111410,5070,5070,5070,5070,0
|
|
20241031,163800,1049111410,5070,5070,5070,5070,0
|
|
20241031,163700,1049111410,5070,5070,5070,5070,0
|
|
20241031,163600,1049111410,5070,5070,5070,5070,0
|
|
20241031,163500,1049111410,5070,5070,5070,5070,0
|
|
20241031,163400,1049111410,5070,5070,5070,5070,0
|
|
20241031,163300,1049111410,5070,5070,5070,5070,0
|
|
20241031,163200,1049111410,5070,5070,5070,5070,0
|
|
20241031,163100,1049111410,5070,5070,5070,5070,0
|
|
20241031,163000,1049111410,5070,5070,5070,5070,0
|
|
20241031,162900,1049111410,5070,5070,5070,5070,0
|
|
20241031,162800,1049111410,5070,5070,5070,5070,0
|
|
20241031,162700,1049111410,5070,5070,5070,5070,0
|
|
20241031,162600,1049111410,5070,5070,5070,5070,0
|
|
20241031,162500,1049111410,5070,5070,5070,5070,0
|
|
20241031,162400,1049111410,5070,5070,5070,5070,0
|
|
20241031,162300,1049111410,5070,5070,5070,5070,0
|
|
20241031,162200,1049111410,5070,5070,5070,5070,979
|
|
20241031,162100,1049111410,5070,5070,5070,5070,0
|
|
20241031,162000,1049111410,5070,5070,5070,5070,0
|
|
20241031,161900,1049111410,5070,5070,5070,5070,0
|
|
20241031,161800,1049111410,5070,5070,5070,5070,0
|
|
20241031,161700,1049111410,5070,5070,5070,5070,0
|
|
20241031,161600,1049111410,5070,5070,5070,5070,0
|
|
20241031,161500,1049111410,5070,5070,5070,5070,0
|
|
20241031,161400,1049111410,5070,5070,5070,5070,0
|
|
20241031,161300,1049111410,5070,5070,5070,5070,0
|
|
20241031,161200,1049111410,5070,5070,5070,5070,0
|
|
20241031,161100,1049111410,5070,5070,5070,5070,0
|
|
20241031,161000,1049111410,5070,5070,5070,5070,0
|
|
20241031,160900,1049111410,5070,5070,5070,5070,0
|
|
20241031,160800,1049111410,5070,5070,5070,5070,0
|
|
20241031,160700,1049111410,5070,5070,5070,5070,0
|
|
20241031,160600,1049111410,5070,5070,5070,5070,0
|
|
20241031,160500,1049111410,5070,5070,5070,5070,0
|
|
20241031,160400,1049111410,5070,5070,5070,5070,0
|
|
20241031,160300,1049111410,5070,5070,5070,5070,0
|
|
20241031,160200,1049111410,5070,5070,5070,5070,0
|
|
20241031,160100,1049111410,5070,5070,5070,5070,0
|
|
20241031,160000,1049111410,5070,5070,5070,5070,0
|
|
20241031,155900,1049111410,5070,5070,5070,5070,0
|
|
20241031,155800,1049111410,5070,5070,5070,5070,0
|
|
20241031,155700,1049111410,5070,5070,5070,5070,0
|
|
20241031,155600,1049111410,5070,5070,5070,5070,0
|
|
20241031,155500,1049111410,5070,5070,5070,5070,0
|
|
20241031,155400,1049111410,5070,5070,5070,5070,0
|
|
20241031,155300,1049111410,5070,5070,5070,5070,0
|
|
20241031,155200,1049111410,5070,5070,5070,5070,979
|
|
20241031,155100,1049111410,5070,5070,5070,5070,0
|
|
20241031,155000,1049111410,5070,5070,5070,5070,0
|
|
20241031,154900,1049111410,5070,5070,5070,5070,0
|
|
20241031,154800,1049111410,5070,5070,5070,5070,0
|
|
20241031,154700,1049111410,5070,5070,5070,5070,0
|
|
20241031,154600,1049111410,5070,5070,5070,5070,0
|
|
20241031,154500,1049111410,5070,5070,5070,5070,0
|
|
20241031,154400,1049111410,5070,5070,5070,5070,0
|
|
20241031,154300,1049111410,5070,5070,5070,5070,0
|
|
20241031,154200,1049111410,5070,5070,5070,5070,0
|
|
20241031,154100,1049111410,5070,5070,5070,5070,0
|
|
20241031,154000,1049111410,5070,5070,5070,5070,0
|
|
20241031,153900,1049111410,5070,5070,5070,5070,0
|
|
20241031,153800,1049111410,5070,5070,5070,5070,0
|
|
20241031,153700,1049111410,5070,5070,5070,5070,0
|
|
20241031,153600,1049111410,5070,5070,5070,5070,0
|
|
20241031,153500,1049111410,5070,5070,5070,5070,0
|
|
20241031,153400,1049111410,5070,5070,5070,5070,0
|
|
20241031,153300,1049111410,5070,5070,5070,5070,0
|
|
20241031,153200,1049111410,5070,5070,5070,5070,0
|
|
20241031,153100,1049111410,5070,5070,5070,5070,0
|
|
20241031,153000,1049111410,5070,5070,5070,5070,979
|
|
20241031,152900,1044147880,5070,5070,5070,5070,0
|
|
20241031,152800,1044147880,5070,5070,5070,5070,0
|
|
20241031,152700,1044147880,5070,5070,5070,5070,0
|
|
20241031,152600,1044147880,5070,5070,5070,5070,0
|
|
20241031,152500,1044147880,5070,5070,5070,5070,0
|
|
20241031,152400,1044147880,5070,5070,5070,5070,0
|
|
20241031,152300,1044147880,5070,5070,5070,5070,0
|
|
20241031,152200,1044147880,5070,5070,5070,5070,0
|
|
20241031,152100,1044147880,5070,5070,5070,5070,0
|
|
20241031,152000,1044147880,5070,5070,5070,5070,0
|
|
20241031,151900,1044147880,5070,5080,5080,5040,531
|
|
20241031,151800,1041455700,5040,5080,5090,5040,1129
|
|
20241031,151700,1035731440,5050,5070,5080,5050,52
|
|
20241031,151600,1035468070,5070,5050,5070,5050,1626
|
|
20241031,151500,1027253230,5050,5070,5070,5050,406
|
|
20241031,151400,1025201470,5060,5070,5080,5060,617
|
|
20241031,151300,1022071830,5070,5060,5070,5060,137
|
|
20241031,151200,1021377300,5070,5070,5070,5070,16
|
|
20241031,151100,1021296180,5080,5080,5080,5080,0
|
|
20241031,151000,1021296180,5080,5080,5080,5070,224
|
|
20241031,150900,1020158280,5070,5060,5070,5060,151
|
|
20241031,150800,1019393710,5080,5080,5080,5080,173
|
|
20241031,150700,1018514870,5080,5050,5080,5040,4687
|
|
20241031,150600,994831610,5080,5080,5080,5080,12
|
|
20241031,150500,994770650,5080,5060,5080,5060,40
|
|
20241031,150400,994568010,5080,5060,5080,5060,186
|
|
20241031,150300,993623770,5070,5070,5070,5070,10
|
|
20241031,150200,993573070,5070,5070,5070,5070,100
|
|
20241031,150100,993066070,5070,5070,5070,5070,0
|
|
20241031,150000,993066070,5070,5070,5080,5000,6086
|
|
20241031,145900,962379590,5080,5080,5080,5080,0
|
|
20241031,145800,962379590,5080,5080,5080,5080,54
|
|
20241031,145700,962105270,5090,5090,5090,5090,264
|
|
20241031,145600,960761510,5080,5080,5080,5080,473
|
|
20241031,145500,958358670,5090,5090,5090,5090,196
|
|
20241031,145400,957361030,5090,5090,5090,5090,26
|
|
20241031,145300,957228690,5070,5090,5090,5070,650
|
|
20241031,145200,953920670,5080,5080,5080,5080,0
|
|
20241031,145100,953920670,5080,5080,5080,5080,115
|
|
20241031,145000,953336470,5080,5070,5080,5070,237
|
|
20241031,144900,952133500,5060,5070,5070,5060,203
|
|
20241031,144800,951104310,5070,5080,5080,5070,72
|
|
20241031,144700,950739170,5070,5070,5070,5070,10
|
|
20241031,144600,950688470,5080,5080,5080,5080,0
|
|
20241031,144500,950688470,5080,5080,5080,5080,6
|
|
20241031,144400,950657990,5080,5080,5080,5080,6
|
|
20241031,144300,950627510,5070,5070,5070,5070,75
|
|
20241031,144200,950247260,5070,5070,5070,5070,0
|
|
20241031,144100,950247260,5070,5070,5070,5070,27
|
|
20241031,144000,950110370,5080,5080,5080,5080,10
|
|
20241031,143900,950059570,5080,5080,5080,5080,102
|
|
20241031,143800,949541410,5080,5080,5080,5080,213
|
|
20241031,143700,948459370,5080,5080,5080,5080,0
|
|
20241031,143600,948459370,5080,5090,5090,5080,627
|
|
20241031,143500,945273820,5080,5090,5100,5080,1151
|
|
20241031,143400,939415540,5090,5080,5090,5080,213
|
|
20241031,143300,938333430,5080,5090,5090,5080,59
|
|
20241031,143200,938033630,5080,5080,5090,5080,21
|
|
20241031,143100,937926850,5080,5080,5080,5080,1
|
|
20241031,143000,937921770,5070,5070,5070,5070,10
|
|
20241031,142900,937871070,5070,5070,5080,5070,265
|
|
20241031,142800,936527330,5080,5070,5080,5070,211
|
|
20241031,142700,935457450,5080,5080,5080,5080,10
|
|
20241031,142600,935406650,5080,5070,5080,5070,94
|
|
20241031,142500,934929930,5070,5070,5070,5070,0
|
|
20241031,142400,934929930,5070,5070,5070,5070,48
|
|
20241031,142300,934686570,5080,5080,5080,5080,27
|
|
20241031,142200,934549410,5080,5080,5080,5080,626
|
|
20241031,142100,931369330,5070,5070,5080,5070,258
|
|
20241031,142000,930061190,5070,5070,5070,5070,93
|
|
20241031,141900,929589680,5070,5070,5070,5070,47
|
|
20241031,141800,929351390,5080,5080,5080,5080,108
|
|
20241031,141700,928802750,5080,5070,5080,5060,184
|
|
20241031,141600,927871220,5080,5080,5080,5080,41
|
|
20241031,141500,927662940,5070,5080,5080,5070,943
|
|
20241031,141400,922880570,5070,5080,5080,5070,178
|
|
20241031,141300,921978030,5080,5070,5080,5070,888
|
|
20241031,141200,917473900,5080,5080,5080,5070,92
|
|
20241031,141100,917007060,5080,5080,5080,5080,45
|
|
20241031,141000,916778460,5070,5070,5070,5070,0
|
|
20241031,140900,916778460,5070,5080,5080,5070,56
|
|
20241031,140800,916494500,5080,5080,5080,5080,308
|
|
20241031,140700,914929860,5080,5080,5080,5080,2
|
|
20241031,140600,914919700,5090,5090,5090,5080,781
|
|
20241031,140500,910949530,5090,5080,5090,5080,1848
|
|
20241031,140400,901545030,5080,5080,5080,5080,747
|
|
20241031,140300,897750270,5080,5070,5080,5070,510
|
|
20241031,140200,895162490,5070,5070,5070,5070,0
|
|
20241031,140100,895162490,5070,5070,5070,5070,470
|
|
20241031,140000,892779590,5070,5070,5070,5070,52
|
|
20241031,135900,892515950,5070,5080,5080,5070,94
|
|
20241031,135800,892039260,5080,5070,5080,5070,12
|
|
20241031,135700,891978310,5070,5070,5080,5070,646
|
|
20241031,135600,888702950,5070,5060,5070,5060,107
|
|
20241031,135500,888160860,5060,5070,5070,5060,496
|
|
20241031,135400,885647120,5070,5080,5080,5070,1365
|
|
20241031,135300,878723000,5070,5070,5070,5070,0
|
|
20241031,135200,878723000,5070,5070,5070,5070,1
|
|
20241031,135100,878717930,5070,5070,5070,5070,52
|
|
20241031,135000,878454290,5070,5070,5070,5070,175
|
|
20241031,134900,877567040,5070,5070,5070,5070,46
|
|
20241031,134800,877333820,5070,5070,5070,5070,54
|
|
20241031,134700,877060040,5080,5080,5080,5070,168
|
|
20241031,134600,876207200,5080,5080,5080,5080,10
|
|
20241031,134500,876156400,5080,5070,5080,5070,107
|
|
20241031,134400,875613750,5080,5070,5080,5070,322
|
|
20241031,134300,873979970,5070,5070,5070,5070,37
|
|
20241031,134200,873792380,5090,5090,5090,5090,0
|
|
20241031,134100,873792380,5090,5090,5090,5090,491
|
|
20241031,134000,871293190,5090,5080,5090,5080,231
|
|
20241031,133900,870118330,5080,5080,5080,5070,346
|
|
20241031,133800,868361170,5080,5080,5080,5080,162
|
|
20241031,133700,867538210,5080,5080,5080,5080,106
|
|
20241031,133600,866999730,5080,5080,5080,5080,6
|
|
20241031,133500,866969250,5090,5070,5090,5070,2652
|
|
20241031,133400,853518720,5070,5070,5070,5070,5
|
|
20241031,133300,853493370,5070,5060,5070,5060,93
|
|
20241031,133200,853022380,5070,5060,5070,5060,104
|
|
20241031,133100,852496100,5060,5070,5070,5060,80
|
|
20241031,133000,852091260,5060,5060,5060,5060,82
|
|
20241031,132900,851676340,5070,5070,5070,5070,11
|
|
20241031,132800,851620570,5070,5070,5070,5070,12
|
|
20241031,132700,851559730,5070,5060,5070,5060,60
|
|
20241031,132600,851256050,5060,5060,5060,5060,100
|
|
20241031,132500,850750050,5070,5070,5070,5070,59
|
|
20241031,132400,850450920,5060,5060,5060,5060,52
|
|
20241031,132300,850187800,5060,5060,5060,5060,180
|
|
20241031,132200,849277000,5050,5050,5050,5050,0
|
|
20241031,132100,849277000,5050,5050,5050,5050,52
|
|
20241031,132000,849014400,5060,5060,5060,5060,0
|
|
20241031,131900,849014400,5060,5060,5060,5060,427
|
|
20241031,131800,846853780,5070,5060,5070,5060,211
|
|
20241031,131700,845784530,5070,5070,5070,5070,6
|
|
20241031,131600,845754110,5080,5080,5080,5080,0
|
|
20241031,131500,845754110,5080,5060,5080,5060,1120
|
|
20241031,131400,840076430,5070,5070,5070,5070,8
|
|
20241031,131300,840035870,5070,5070,5070,5070,32
|
|
20241031,131200,839873630,5070,5070,5080,5070,135
|
|
20241031,131100,839188620,5080,5070,5080,5070,86
|
|
20241031,131000,838752500,5070,5070,5070,5070,232
|
|
20241031,130900,837576260,5060,5060,5060,5060,52
|
|
20241031,130800,837313140,5070,5070,5070,5070,15
|
|
20241031,130700,837237090,5060,5060,5060,5060,278
|
|
20241031,130600,835830410,5070,5070,5070,5070,0
|
|
20241031,130500,835830410,5070,5060,5070,5060,1856
|
|
20241031,130400,826436510,5070,5070,5070,5070,6
|
|
20241031,130300,826406090,5060,5060,5060,5060,0
|
|
20241031,130200,826406090,5060,5070,5070,5060,57
|
|
20241031,130100,826117620,5070,5080,5080,5070,153
|
|
20241031,130000,825341870,5080,5080,5080,5080,24
|
|
20241031,125900,825219950,5070,5070,5080,5070,539
|
|
20241031,125800,822485950,5080,5070,5080,5070,144
|
|
20241031,125700,821755630,5080,5080,5080,5080,73
|
|
20241031,125600,821384790,5080,5080,5090,5080,1300
|
|
20241031,125500,814770650,5080,5080,5080,5080,11
|
|
20241031,125400,814714770,5080,5080,5080,5080,169
|
|
20241031,125300,813856250,5070,5070,5070,5070,52
|
|
20241031,125200,813592610,5080,5080,5080,5080,0
|
|
20241031,125100,813592610,5080,5080,5080,5080,1
|
|
20241031,125000,813587530,5070,5080,5080,5070,67
|
|
20241031,124900,813247690,5080,5080,5080,5080,0
|
|
20241031,124800,813247690,5080,5080,5080,5080,0
|
|
20241031,124700,813247690,5080,5080,5080,5080,214
|
|
20241031,124600,812160570,5090,5080,5090,5070,2895
|
|
20241031,124500,797456800,5080,5080,5080,5080,3
|
|
20241031,124400,797441560,5070,5070,5070,5070,52
|
|
20241031,124300,797177920,5080,5080,5080,5080,212
|
|
20241031,124200,796100960,5080,5080,5080,5080,140
|
|
20241031,124100,795389760,5080,5070,5080,5070,2294
|
|
20241031,124000,783739630,5070,5050,5070,5050,2321
|
|
20241031,123900,771994100,5050,5050,5050,5030,270
|
|
20241031,123800,770633460,5060,5060,5060,5060,180
|
|
20241031,123700,769722660,5060,5060,5060,5060,0
|
|
20241031,123600,769722660,5060,5060,5060,5060,5
|
|
20241031,123500,769697360,5050,5050,5050,5050,52
|
|
20241031,123400,769434760,5060,5060,5060,5060,12
|
|
20241031,123300,769374040,5060,5060,5060,5060,309
|
|
20241031,123200,767810500,5050,5040,5050,5040,152
|
|
20241031,123100,767043420,5060,5050,5060,5050,1205
|
|
20241031,123000,760958120,5040,5040,5040,5040,556
|
|
20241031,122900,758155880,5030,5030,5030,5030,62
|
|
20241031,122800,757844020,5020,5020,5020,5020,0
|
|
20241031,122700,757844020,5020,5020,5020,5020,0
|
|
20241031,122600,757844020,5020,5030,5030,5020,54
|
|
20241031,122500,757572920,5030,5030,5030,5030,5
|
|
20241031,122400,757547770,5030,5030,5030,5030,5
|
|
20241031,122300,757522620,5030,5040,5040,5030,35
|
|
20241031,122200,757346520,5040,5030,5040,5020,592
|
|
20241031,122100,754366620,5030,5030,5030,5030,0
|
|
20241031,122000,754366620,5030,5030,5030,5030,254
|
|
20241031,121900,753089000,5030,5030,5030,5030,27
|
|
20241031,121800,752953190,5040,5040,5040,5040,0
|
|
20241031,121700,752953190,5040,5040,5040,5040,226
|
|
20241031,121600,751814150,5050,5050,5050,5050,0
|
|
20241031,121500,751814150,5050,5050,5050,5050,110
|
|
20241031,121400,751258650,5040,5040,5040,5040,60
|
|
20241031,121300,750956250,5050,5050,5050,5050,0
|
|
20241031,121200,750956250,5050,5050,5050,5050,0
|
|
20241031,121100,750956250,5050,5050,5050,5050,7
|
|
20241031,121000,750920900,5040,5040,5040,5040,189
|
|
20241031,120900,749968340,5040,5050,5050,5040,1330
|
|
20241031,120800,743252140,5050,5070,5070,5050,1340
|
|
20241031,120700,736469700,5070,5070,5070,5060,197
|
|
20241031,120600,735471370,5080,5060,5080,5060,731
|
|
20241031,120500,731765310,5060,5060,5060,5050,218
|
|
20241031,120400,730663370,5050,5060,5060,5050,5
|
|
20241031,120300,730638090,5060,5060,5060,5060,793
|
|
20241031,120200,726625510,5060,5040,5060,5030,4032
|
|
20241031,120100,706265410,5040,5010,5040,5010,1647
|
|
20241031,120000,697968860,5030,5030,5030,5030,2
|
|
20241031,115900,697958800,5030,5020,5040,5020,2032
|
|
20241031,115800,687737900,5030,5030,5030,5030,0
|
|
20241031,115700,687737900,5030,5030,5030,5030,139
|
|
20241031,115600,687038730,5020,5020,5020,5010,260
|
|
20241031,115500,685735250,5020,5030,5030,5020,260
|
|
20241031,115400,684428810,5020,5020,5020,5020,260
|
|
20241031,115300,683123610,5020,5020,5020,5010,343
|
|
20241031,115200,681403990,5020,5020,5020,5020,1
|
|
20241031,115100,681398970,5010,5020,5020,5010,588
|
|
20241031,115000,678450930,5020,5020,5020,5010,402
|
|
20241031,114900,676435130,5020,5010,5020,5010,11
|
|
20241031,114800,676379980,5000,5010,5010,5000,331
|
|
20241031,114700,674722140,5010,5010,5020,5000,476
|
|
20241031,114600,672339890,5010,5010,5010,5010,0
|
|
20241031,114500,672339890,5010,5010,5010,5010,172
|
|
20241031,114400,671478170,5010,5010,5010,5010,278
|
|
20241031,114300,670085390,5010,5020,5020,5010,218
|
|
20241031,114200,668993020,5010,5010,5010,5010,172
|
|
20241031,114100,668131300,5010,5010,5010,5010,52
|
|
20241031,114000,667870780,5010,5010,5010,5010,172
|
|
20241031,113900,667009060,5020,5020,5020,5010,288
|
|
20241031,113800,665565020,5020,5010,5020,5010,253
|
|
20241031,113700,664295480,5020,5010,5020,5010,210
|
|
20241031,113600,663243270,5010,5010,5010,5010,199
|
|
20241031,113500,662246280,5010,5000,5010,5000,500
|
|
20241031,113400,659743800,5010,5000,5010,4995,571
|
|
20241031,113300,656887370,5000,5000,5000,5000,2
|
|
20241031,113200,656877370,5000,4995,5000,4990,102
|
|
20241031,113100,656367860,4995,4995,4995,4995,172
|
|
20241031,113000,655508720,5000,5000,5000,5000,2
|
|
20241031,112900,655498720,4995,4995,5010,4995,450
|
|
20241031,112800,653250415,4995,4995,4995,4995,10
|
|
20241031,112700,653200465,5000,5000,5000,5000,22
|
|
20241031,112600,653090465,5000,4990,5000,4990,237
|
|
20241031,112500,651906845,4970,4970,4970,4970,0
|
|
20241031,112400,651906845,4970,4990,5010,4970,4301
|
|
20241031,112300,630488255,5020,5000,5020,4970,6293
|
|
20241031,112200,599092650,5020,5020,5020,5020,0
|
|
20241031,112100,599092650,5020,5000,5020,5000,510
|
|
20241031,112000,596542450,5020,5010,5020,5000,227
|
|
20241031,111900,595405670,5020,5020,5020,5020,0
|
|
20241031,111800,595405670,5020,5020,5020,5010,177
|
|
20241031,111700,594518850,5020,5010,5020,5010,159
|
|
20241031,111600,593721190,5010,5010,5010,5010,172
|
|
20241031,111500,592859470,5030,5030,5030,5030,79
|
|
20241031,111400,592462100,5030,5010,5030,5010,712
|
|
20241031,111300,588886490,5020,5020,5020,5010,277
|
|
20241031,111200,587497670,5020,5010,5020,5010,687
|
|
20241031,111100,584054650,5020,5010,5020,5010,416
|
|
20241031,111000,581966850,5020,5020,5020,5010,456
|
|
20241031,110900,579679930,5010,5020,5020,5010,509
|
|
20241031,110800,577129750,5020,5020,5020,5010,354
|
|
20241031,110700,575354390,5020,5010,5020,5010,193
|
|
20241031,110600,574387250,5020,5020,5020,5020,144
|
|
20241031,110500,573664370,5020,5010,5020,5010,318
|
|
20241031,110400,572070250,5020,5020,5020,5020,123
|
|
20241031,110300,571452790,5030,5030,5030,5030,0
|
|
20241031,110200,571452790,5030,5020,5030,5020,384
|
|
20241031,110100,569522290,5030,5020,5030,5020,183
|
|
20241031,110000,568603520,5030,5020,5030,5020,179
|
|
20241031,105900,567703530,5010,5020,5030,5010,778
|
|
20241031,105800,563798050,5030,5020,5030,5020,129
|
|
20241031,105700,563149230,5020,5010,5030,5010,765
|
|
20241031,105600,559312050,5010,5000,5010,4995,816
|
|
20241031,105500,555231250,5000,5000,5000,5000,205
|
|
20241031,105400,554206250,5000,4990,5000,4990,1540
|
|
20241031,105300,546513450,4995,4995,4995,4995,157
|
|
20241031,105200,545729235,4995,4995,5000,4995,207
|
|
20241031,105100,544695230,4995,4995,4995,4995,172
|
|
20241031,105000,543836090,4995,4995,4995,4995,449
|
|
20241031,104900,541593335,4995,5000,5000,4995,197
|
|
20241031,104800,540609195,5000,4995,5000,4995,1003
|
|
20241031,104700,535595060,4995,4995,4995,4990,301
|
|
20241031,104600,534091825,4995,4995,4995,4990,396
|
|
20241031,104500,532114940,4995,4990,4995,4990,173
|
|
20241031,104400,531251665,4995,4995,5000,4990,107
|
|
20241031,104300,530717325,4995,4995,4995,4995,172
|
|
20241031,104200,529858185,4990,4990,4990,4990,762
|
|
20241031,104100,526055805,4995,5000,5000,4995,2044
|
|
20241031,104000,515845870,5000,4995,5000,4995,6081
|
|
20241031,103900,485442945,4990,4990,4990,4990,228
|
|
20241031,103800,484305225,4990,4990,4990,4990,79
|
|
20241031,103700,483911015,4995,4995,4995,4995,200
|
|
20241031,103600,482912015,4995,4995,4995,4995,435
|
|
20241031,103500,480739190,4995,4990,4995,4990,58
|
|
20241031,103400,480449740,4990,4995,4995,4990,66
|
|
20241031,103300,480120320,4995,4995,4995,4995,11
|
|
20241031,103200,480065375,4995,5000,5000,4995,481
|
|
20241031,103100,477662160,4985,4995,4995,4985,193
|
|
20241031,103000,476698155,4995,4995,4995,4995,10
|
|
20241031,102900,476648205,5000,5000,5000,5000,10
|
|
20241031,102800,476598205,5000,5000,5000,5000,7
|
|
20241031,102700,476563205,5000,5000,5000,5000,1
|
|
20241031,102600,476558205,4985,4985,4985,4985,336
|
|
20241031,102500,474883245,4980,4985,4985,4980,38
|
|
20241031,102400,474693950,4985,4985,4985,4985,5
|
|
20241031,102300,474669025,4985,4985,4985,4985,11
|
|
20241031,102200,474614190,4985,4980,4985,4980,21
|
|
20241031,102100,474509555,4980,4980,4980,4980,0
|
|
20241031,102000,474509555,4980,4980,4980,4980,18
|
|
20241031,101900,474419915,4980,4980,4980,4980,1004
|
|
20241031,101800,469419995,4970,4980,4980,4970,1931
|
|
20241031,101700,459811705,4970,4975,4980,4970,741
|
|
20241031,101600,456126285,4975,4980,4980,4975,33
|
|
20241031,101500,455962080,4980,4980,4980,4980,305
|
|
20241031,101400,454443180,4980,4970,4980,4970,278
|
|
20241031,101300,453061420,4970,4970,4970,4970,38
|
|
20241031,101200,452872560,4980,4980,4980,4980,15
|
|
20241031,101100,452797860,4985,4985,4985,4985,10
|
|
20241031,101000,452748010,4985,4985,4985,4985,5
|
|
20241031,100900,452723085,4985,4985,4985,4985,231
|
|
20241031,100800,451571550,4965,4980,4980,4965,32
|
|
20241031,100700,451412595,4980,5000,5000,4980,32
|
|
20241031,100600,451252945,5000,5000,5000,5000,9
|
|
20241031,100500,451207945,4990,5000,5000,4990,504
|
|
20241031,100400,448692945,4985,4960,4985,4960,481
|
|
20241031,100300,446302845,4960,4985,4985,4960,65
|
|
20241031,100200,445979285,4985,4980,4985,4980,86
|
|
20241031,100100,445551000,4980,4980,4980,4980,15
|
|
20241031,100000,445476300,4980,4980,4980,4980,12
|
|
20241031,095900,445416540,4980,4985,4985,4980,1106
|
|
20241031,095800,439908560,4985,4995,4995,4985,125
|
|
20241031,095700,439285235,4995,4995,4995,4995,24
|
|
20241031,095600,439165355,4995,5010,5010,4995,46
|
|
20241031,095500,438935480,5010,5000,5010,5000,19
|
|
20241031,095400,438840310,5000,4980,5000,4950,3662
|
|
20241031,095300,420668130,5000,5000,5000,5000,9
|
|
20241031,095200,420623130,4980,4990,4995,4980,2003
|
|
20241031,095100,410632940,4980,4980,4980,4980,10
|
|
20241031,095000,410583140,4970,4990,4990,4970,891
|
|
20241031,094900,406154850,4980,4980,4980,4980,0
|
|
20241031,094800,406154850,4980,4980,4990,4980,144
|
|
20241031,094700,405436720,4980,4980,4985,4980,2756
|
|
20241031,094600,391701895,4950,4975,4980,4950,2310
|
|
20241031,094500,380243180,4960,4960,4960,4960,47
|
|
20241031,094400,380010060,4970,4960,4970,4945,2081
|
|
20241031,094300,369690610,4960,4980,4980,4945,1516
|
|
20241031,094200,362179845,4975,4975,4975,4975,44
|
|
20241031,094100,361960945,4975,4965,4980,4965,233
|
|
20241031,094000,360804035,4945,4950,4960,4945,6053
|
|
20241031,093900,330861475,4960,4960,4960,4960,14
|
|
20241031,093800,330792035,4960,4960,4960,4960,179
|
|
20241031,093700,329904195,4950,4950,4950,4950,968
|
|
20241031,093600,325112595,4950,4955,4955,4950,1609
|
|
20241031,093500,317146925,4950,4950,4950,4950,0
|
|
20241031,093400,317146925,4950,4960,4960,4950,294
|
|
20241031,093300,315691525,4950,4950,4950,4950,6
|
|
20241031,093200,315661825,4950,4960,4960,4950,228
|
|
20241031,093100,314532155,4960,4950,4960,4950,787
|
|
20241031,093000,310632515,4950,4955,4960,4950,253
|
|
20241031,092900,309380140,4950,4945,4955,4945,113
|
|
20241031,092800,308821235,4950,4950,4950,4950,50
|
|
20241031,092700,308573735,4950,4965,4965,4945,1120
|
|
20241031,092600,303031955,4955,4960,4960,4950,549
|
|
20241031,092500,300309495,4950,4940,4960,4940,2952
|
|
20241031,092400,285692865,4940,4935,4940,4925,2172
|
|
20241031,092300,274980220,4940,4965,4965,4940,14418
|
|
20241031,092200,203615600,4965,4970,4970,4965,1081
|
|
20241031,092100,198248420,4970,4985,4985,4970,680
|
|
20241031,092000,194863740,4990,4970,4990,4965,682
|
|
20241031,091900,191476030,4970,4970,4970,4970,1
|
|
20241031,091800,191471060,4965,4965,4965,4965,576
|
|
20241031,091700,188611220,4965,4970,4970,4965,1517
|
|
20241031,091600,181074450,4970,4975,4975,4970,3542
|
|
20241031,091500,163470210,4970,4985,4990,4970,1469
|
|
20241031,091400,156163020,4990,4980,4990,4975,33
|
|
20241031,091300,155998750,4980,4980,4980,4980,4
|
|
20241031,091200,155978830,4990,4990,4990,4990,179
|
|
20241031,091100,155085620,4990,4990,4990,4970,2509
|
|
20241031,091000,142599195,4990,4990,4990,4990,12
|
|
20241031,090900,142539315,5000,4975,5000,4975,50
|
|
20241031,090800,142290540,4975,4965,5000,4965,1221
|
|
20241031,090700,136225620,4965,4965,4970,4965,4618
|
|
20241031,090600,113293880,4965,4975,4975,4965,5656
|
|
20241031,090500,85172070,4975,4975,4975,4975,1891
|
|
20241031,090400,75764345,4975,4985,5000,4975,1990
|
|
20241031,090300,65858340,4990,4985,5000,4985,912
|
|
20241031,090200,61310695,4985,5010,5010,4985,5066
|
|
20241031,090100,36006210,5000,5020,5030,4990,5082
|
|
20241031,090000,10581550,5010,5010,5010,5010,1395
|