697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,203400,170328300,5330,5330,5330,5330,141
|
|
20241031,203300,170328300,5330,5330,5330,5330,0
|
|
20241031,203200,170328300,5330,5330,5330,5330,0
|
|
20241031,203100,170328300,5330,5330,5330,5330,0
|
|
20241031,203000,170328300,5330,5330,5330,5330,0
|
|
20241031,202900,170328300,5330,5330,5330,5330,0
|
|
20241031,202800,170328300,5330,5330,5330,5330,0
|
|
20241031,202700,170328300,5330,5330,5330,5330,0
|
|
20241031,202600,170328300,5330,5330,5330,5330,0
|
|
20241031,202500,170328300,5330,5330,5330,5330,0
|
|
20241031,202400,170328300,5330,5330,5330,5330,0
|
|
20241031,202300,170328300,5330,5330,5330,5330,0
|
|
20241031,202200,170328300,5330,5330,5330,5330,0
|
|
20241031,202100,170328300,5330,5330,5330,5330,0
|
|
20241031,202000,170328300,5330,5330,5330,5330,0
|
|
20241031,201900,170328300,5330,5330,5330,5330,0
|
|
20241031,201800,170328300,5330,5330,5330,5330,0
|
|
20241031,201700,170328300,5330,5330,5330,5330,0
|
|
20241031,201600,170328300,5330,5330,5330,5330,0
|
|
20241031,201500,170328300,5330,5330,5330,5330,0
|
|
20241031,201400,170328300,5330,5330,5330,5330,0
|
|
20241031,201300,170328300,5330,5330,5330,5330,0
|
|
20241031,201200,170328300,5330,5330,5330,5330,0
|
|
20241031,201100,170328300,5330,5330,5330,5330,0
|
|
20241031,201000,170328300,5330,5330,5330,5330,0
|
|
20241031,200900,170328300,5330,5330,5330,5330,0
|
|
20241031,200800,170328300,5330,5330,5330,5330,0
|
|
20241031,200700,170328300,5330,5330,5330,5330,0
|
|
20241031,200600,170328300,5330,5330,5330,5330,0
|
|
20241031,200500,170328300,5330,5330,5330,5330,0
|
|
20241031,200400,170328300,5330,5330,5330,5330,141
|
|
20241031,200300,170328300,5330,5330,5330,5330,0
|
|
20241031,200200,170328300,5330,5330,5330,5330,0
|
|
20241031,200100,170328300,5330,5330,5330,5330,0
|
|
20241031,200000,170328300,5330,5330,5330,5330,0
|
|
20241031,195900,170328300,5330,5330,5330,5330,0
|
|
20241031,195800,170328300,5330,5330,5330,5330,0
|
|
20241031,195700,170328300,5330,5330,5330,5330,0
|
|
20241031,195600,170328300,5330,5330,5330,5330,0
|
|
20241031,195500,170328300,5330,5330,5330,5330,0
|
|
20241031,195400,170328300,5330,5330,5330,5330,0
|
|
20241031,195300,170328300,5330,5330,5330,5330,0
|
|
20241031,195200,170328300,5330,5330,5330,5330,0
|
|
20241031,195100,170328300,5330,5330,5330,5330,0
|
|
20241031,195000,170328300,5330,5330,5330,5330,0
|
|
20241031,194900,170328300,5330,5330,5330,5330,0
|
|
20241031,194800,170328300,5330,5330,5330,5330,0
|
|
20241031,194700,170328300,5330,5330,5330,5330,0
|
|
20241031,194600,170328300,5330,5330,5330,5330,0
|
|
20241031,194500,170328300,5330,5330,5330,5330,0
|
|
20241031,194400,170328300,5330,5330,5330,5330,0
|
|
20241031,194300,170328300,5330,5330,5330,5330,0
|
|
20241031,194200,170328300,5330,5330,5330,5330,0
|
|
20241031,194100,170328300,5330,5330,5330,5330,0
|
|
20241031,194000,170328300,5330,5330,5330,5330,0
|
|
20241031,193900,170328300,5330,5330,5330,5330,0
|
|
20241031,193800,170328300,5330,5330,5330,5330,0
|
|
20241031,193700,170328300,5330,5330,5330,5330,0
|
|
20241031,193600,170328300,5330,5330,5330,5330,0
|
|
20241031,193500,170328300,5330,5330,5330,5330,0
|
|
20241031,193400,170328300,5330,5330,5330,5330,141
|
|
20241031,193300,170328300,5330,5330,5330,5330,0
|
|
20241031,193200,170328300,5330,5330,5330,5330,0
|
|
20241031,193100,170328300,5330,5330,5330,5330,0
|
|
20241031,193000,170328300,5330,5330,5330,5330,0
|
|
20241031,192900,170328300,5330,5330,5330,5330,0
|
|
20241031,192800,170328300,5330,5330,5330,5330,0
|
|
20241031,192700,170328300,5330,5330,5330,5330,0
|
|
20241031,192600,170328300,5330,5330,5330,5330,0
|
|
20241031,192500,170328300,5330,5330,5330,5330,0
|
|
20241031,192400,170328300,5330,5330,5330,5330,0
|
|
20241031,192300,170328300,5330,5330,5330,5330,0
|
|
20241031,192200,170328300,5330,5330,5330,5330,0
|
|
20241031,192100,170328300,5330,5330,5330,5330,0
|
|
20241031,192000,170328300,5330,5330,5330,5330,0
|
|
20241031,191900,170328300,5330,5330,5330,5330,0
|
|
20241031,191800,170328300,5330,5330,5330,5330,0
|
|
20241031,191700,170328300,5330,5330,5330,5330,0
|
|
20241031,191600,170328300,5330,5330,5330,5330,0
|
|
20241031,191500,170328300,5330,5330,5330,5330,0
|
|
20241031,191400,170328300,5330,5330,5330,5330,0
|
|
20241031,191300,170328300,5330,5330,5330,5330,0
|
|
20241031,191200,170328300,5330,5330,5330,5330,0
|
|
20241031,191100,170328300,5330,5330,5330,5330,0
|
|
20241031,191000,170328300,5330,5330,5330,5330,0
|
|
20241031,190900,170328300,5330,5330,5330,5330,0
|
|
20241031,190800,170328300,5330,5330,5330,5330,0
|
|
20241031,190700,170328300,5330,5330,5330,5330,0
|
|
20241031,190600,170328300,5330,5330,5330,5330,0
|
|
20241031,190500,170328300,5330,5330,5330,5330,0
|
|
20241031,190400,170328300,5330,5330,5330,5330,141
|
|
20241031,190300,170328300,5330,5330,5330,5330,0
|
|
20241031,190200,170328300,5330,5330,5330,5330,0
|
|
20241031,190100,170328300,5330,5330,5330,5330,0
|
|
20241031,190000,170328300,5330,5330,5330,5330,0
|
|
20241031,185900,170328300,5330,5330,5330,5330,0
|
|
20241031,185800,170328300,5330,5330,5330,5330,0
|
|
20241031,185700,170328300,5330,5330,5330,5330,0
|
|
20241031,185600,170328300,5330,5330,5330,5330,0
|
|
20241031,185500,170328300,5330,5330,5330,5330,0
|
|
20241031,185400,170328300,5330,5330,5330,5330,0
|
|
20241031,185300,170328300,5330,5330,5330,5330,0
|
|
20241031,185200,170328300,5330,5330,5330,5330,0
|
|
20241031,185100,170328300,5330,5330,5330,5330,0
|
|
20241031,185000,170328300,5330,5330,5330,5330,0
|
|
20241031,184900,170328300,5330,5330,5330,5330,0
|
|
20241031,184800,170328300,5330,5330,5330,5330,0
|
|
20241031,184700,170328300,5330,5330,5330,5330,0
|
|
20241031,184600,170328300,5330,5330,5330,5330,0
|
|
20241031,184500,170328300,5330,5330,5330,5330,0
|
|
20241031,184400,170328300,5330,5330,5330,5330,0
|
|
20241031,184300,170328300,5330,5330,5330,5330,0
|
|
20241031,184200,170328300,5330,5330,5330,5330,0
|
|
20241031,184100,170328300,5330,5330,5330,5330,0
|
|
20241031,184000,170328300,5330,5330,5330,5330,0
|
|
20241031,183900,170328300,5330,5330,5330,5330,0
|
|
20241031,183800,170328300,5330,5330,5330,5330,0
|
|
20241031,183700,170328300,5330,5330,5330,5330,0
|
|
20241031,183600,170328300,5330,5330,5330,5330,0
|
|
20241031,183500,170328300,5330,5330,5330,5330,0
|
|
20241031,183400,170328300,5330,5330,5330,5330,141
|
|
20241031,183300,170328300,5330,5330,5330,5330,0
|
|
20241031,183200,170328300,5330,5330,5330,5330,0
|
|
20241031,183100,170328300,5330,5330,5330,5330,0
|
|
20241031,183000,170328300,5330,5330,5330,5330,0
|
|
20241031,182900,170328300,5330,5330,5330,5330,0
|
|
20241031,182800,170328300,5330,5330,5330,5330,0
|
|
20241031,182700,170328300,5330,5330,5330,5330,0
|
|
20241031,182600,170328300,5330,5330,5330,5330,0
|
|
20241031,182500,170328300,5330,5330,5330,5330,0
|
|
20241031,182400,170328300,5330,5330,5330,5330,0
|
|
20241031,182300,170328300,5330,5330,5330,5330,0
|
|
20241031,182200,170328300,5330,5330,5330,5330,0
|
|
20241031,182100,170328300,5330,5330,5330,5330,0
|
|
20241031,182000,170328300,5330,5330,5330,5330,0
|
|
20241031,181900,170328300,5330,5330,5330,5330,0
|
|
20241031,181800,170328300,5330,5330,5330,5330,0
|
|
20241031,181700,170328300,5330,5330,5330,5330,0
|
|
20241031,181600,170328300,5330,5330,5330,5330,0
|
|
20241031,181500,170328300,5330,5330,5330,5330,0
|
|
20241031,181400,170328300,5330,5330,5330,5330,0
|
|
20241031,181300,170328300,5330,5330,5330,5330,0
|
|
20241031,181200,170328300,5330,5330,5330,5330,0
|
|
20241031,181100,170328300,5330,5330,5330,5330,0
|
|
20241031,181000,170328300,5330,5330,5330,5330,0
|
|
20241031,180900,170328300,5330,5330,5330,5330,0
|
|
20241031,180800,170328300,5330,5330,5330,5330,0
|
|
20241031,180700,170328300,5330,5330,5330,5330,0
|
|
20241031,180600,170328300,5330,5330,5330,5330,0
|
|
20241031,180500,170328300,5330,5330,5330,5330,0
|
|
20241031,180400,170328300,5330,5330,5330,5330,141
|
|
20241031,180300,170328300,5330,5330,5330,5330,0
|
|
20241031,180200,170328300,5330,5330,5330,5330,0
|
|
20241031,180100,170328300,5330,5330,5330,5330,0
|
|
20241031,180000,170328300,5330,5330,5330,5330,0
|
|
20241031,175900,170328300,5330,5330,5330,5330,0
|
|
20241031,175800,170328300,5330,5330,5330,5330,0
|
|
20241031,175700,170328300,5330,5330,5330,5330,0
|
|
20241031,175600,170328300,5330,5330,5330,5330,0
|
|
20241031,175500,170328300,5330,5330,5330,5330,0
|
|
20241031,175400,170328300,5330,5330,5330,5330,0
|
|
20241031,175300,170328300,5330,5330,5330,5330,0
|
|
20241031,175200,170328300,5330,5330,5330,5330,0
|
|
20241031,175100,170328300,5330,5330,5330,5330,0
|
|
20241031,175000,170328300,5330,5330,5330,5330,0
|
|
20241031,174900,170328300,5330,5330,5330,5330,0
|
|
20241031,174800,170328300,5330,5330,5330,5330,0
|
|
20241031,174700,170328300,5330,5330,5330,5330,0
|
|
20241031,174600,170328300,5330,5330,5330,5330,0
|
|
20241031,174500,170328300,5330,5330,5330,5330,0
|
|
20241031,174400,170328300,5330,5330,5330,5330,0
|
|
20241031,174300,170328300,5330,5330,5330,5330,0
|
|
20241031,174200,170328300,5330,5330,5330,5330,0
|
|
20241031,174100,170328300,5330,5330,5330,5330,0
|
|
20241031,174000,170328300,5330,5330,5330,5330,0
|
|
20241031,173900,170328300,5330,5330,5330,5330,0
|
|
20241031,173800,170328300,5330,5330,5330,5330,0
|
|
20241031,173700,170328300,5330,5330,5330,5330,0
|
|
20241031,173600,170328300,5330,5330,5330,5330,0
|
|
20241031,173500,170328300,5330,5330,5330,5330,0
|
|
20241031,173400,170328300,5330,5330,5330,5330,141
|
|
20241031,173300,170328300,5330,5330,5330,5330,0
|
|
20241031,173200,170328300,5330,5330,5330,5330,0
|
|
20241031,173100,170328300,5330,5330,5330,5330,0
|
|
20241031,173000,170328300,5330,5330,5330,5330,0
|
|
20241031,172900,170328300,5330,5330,5330,5330,0
|
|
20241031,172800,170328300,5330,5330,5330,5330,0
|
|
20241031,172700,170328300,5330,5330,5330,5330,0
|
|
20241031,172600,170328300,5330,5330,5330,5330,0
|
|
20241031,172500,170328300,5330,5330,5330,5330,0
|
|
20241031,172400,170328300,5330,5330,5330,5330,0
|
|
20241031,172300,170328300,5330,5330,5330,5330,0
|
|
20241031,172200,170328300,5330,5330,5330,5330,0
|
|
20241031,172100,170328300,5330,5330,5330,5330,0
|
|
20241031,172000,170328300,5330,5330,5330,5330,0
|
|
20241031,171900,170328300,5330,5330,5330,5330,0
|
|
20241031,171800,170328300,5330,5330,5330,5330,0
|
|
20241031,171700,170328300,5330,5330,5330,5330,0
|
|
20241031,171600,170328300,5330,5330,5330,5330,0
|
|
20241031,171500,170328300,5330,5330,5330,5330,0
|
|
20241031,171400,170328300,5330,5330,5330,5330,0
|
|
20241031,171300,170328300,5330,5330,5330,5330,0
|
|
20241031,171200,170328300,5330,5330,5330,5330,0
|
|
20241031,171100,170328300,5330,5330,5330,5330,0
|
|
20241031,171000,170328300,5330,5330,5330,5330,0
|
|
20241031,170900,170328300,5330,5330,5330,5330,0
|
|
20241031,170800,170328300,5330,5330,5330,5330,0
|
|
20241031,170700,170328300,5330,5330,5330,5330,0
|
|
20241031,170600,170328300,5330,5330,5330,5330,0
|
|
20241031,170500,170328300,5330,5330,5330,5330,0
|
|
20241031,170400,170328300,5330,5330,5330,5330,141
|
|
20241031,170300,170328300,5330,5330,5330,5330,0
|
|
20241031,170200,170328300,5330,5330,5330,5330,0
|
|
20241031,170100,170328300,5330,5330,5330,5330,0
|
|
20241031,170000,170328300,5330,5330,5330,5330,0
|
|
20241031,165900,170328300,5330,5330,5330,5330,0
|
|
20241031,165800,170328300,5330,5330,5330,5330,0
|
|
20241031,165700,170328300,5330,5330,5330,5330,0
|
|
20241031,165600,170328300,5330,5330,5330,5330,0
|
|
20241031,165500,170328300,5330,5330,5330,5330,0
|
|
20241031,165400,170328300,5330,5330,5330,5330,0
|
|
20241031,165300,170328300,5330,5330,5330,5330,0
|
|
20241031,165200,170328300,5330,5330,5330,5330,0
|
|
20241031,165100,170328300,5330,5330,5330,5330,0
|
|
20241031,165000,170328300,5330,5330,5330,5330,0
|
|
20241031,164900,170328300,5330,5330,5330,5330,0
|
|
20241031,164800,170328300,5330,5330,5330,5330,0
|
|
20241031,164700,170328300,5330,5330,5330,5330,0
|
|
20241031,164600,170328300,5330,5330,5330,5330,0
|
|
20241031,164500,170328300,5330,5330,5330,5330,0
|
|
20241031,164400,170328300,5330,5330,5330,5330,0
|
|
20241031,164300,170328300,5330,5330,5330,5330,0
|
|
20241031,164200,170328300,5330,5330,5330,5330,0
|
|
20241031,164100,170328300,5330,5330,5330,5330,0
|
|
20241031,164000,170328300,5330,5330,5330,5330,0
|
|
20241031,163900,170328300,5330,5330,5330,5330,0
|
|
20241031,163800,170328300,5330,5330,5330,5330,0
|
|
20241031,163700,170328300,5330,5330,5330,5330,0
|
|
20241031,163600,170328300,5330,5330,5330,5330,0
|
|
20241031,163500,170328300,5330,5330,5330,5330,0
|
|
20241031,163400,170328300,5330,5330,5330,5330,141
|
|
20241031,163300,170328300,5330,5330,5330,5330,0
|
|
20241031,163200,170328300,5330,5330,5330,5330,0
|
|
20241031,163100,170328300,5330,5330,5330,5330,0
|
|
20241031,163000,170328300,5330,5330,5330,5330,0
|
|
20241031,162900,170328300,5330,5330,5330,5330,0
|
|
20241031,162800,170328300,5330,5330,5330,5330,0
|
|
20241031,162700,170328300,5330,5330,5330,5330,0
|
|
20241031,162600,170328300,5330,5330,5330,5330,0
|
|
20241031,162500,170328300,5330,5330,5330,5330,0
|
|
20241031,162400,170328300,5330,5330,5330,5330,0
|
|
20241031,162300,170328300,5330,5330,5330,5330,0
|
|
20241031,162200,170328300,5330,5330,5330,5330,0
|
|
20241031,162100,170328300,5330,5330,5330,5330,0
|
|
20241031,162000,170328300,5330,5330,5330,5330,0
|
|
20241031,161900,170328300,5330,5330,5330,5330,0
|
|
20241031,161800,170328300,5330,5330,5330,5330,0
|
|
20241031,161700,170328300,5330,5330,5330,5330,0
|
|
20241031,161600,170328300,5330,5330,5330,5330,0
|
|
20241031,161500,170328300,5330,5330,5330,5330,0
|
|
20241031,161400,170328300,5330,5330,5330,5330,0
|
|
20241031,161300,170328300,5330,5330,5330,5330,0
|
|
20241031,161200,170328300,5330,5330,5330,5330,0
|
|
20241031,161100,170328300,5330,5330,5330,5330,0
|
|
20241031,161000,170328300,5330,5330,5330,5330,0
|
|
20241031,160900,170328300,5330,5330,5330,5330,0
|
|
20241031,160800,170328300,5330,5330,5330,5330,0
|
|
20241031,160700,170328300,5330,5330,5330,5330,0
|
|
20241031,160600,170328300,5330,5330,5330,5330,0
|
|
20241031,160500,170328300,5330,5330,5330,5330,0
|
|
20241031,160400,170328300,5330,5330,5330,5330,141
|
|
20241031,160300,170328300,5330,5330,5330,5330,0
|
|
20241031,160200,170328300,5330,5330,5330,5330,0
|
|
20241031,160100,170328300,5330,5330,5330,5330,0
|
|
20241031,160000,170328300,5330,5330,5330,5330,0
|
|
20241031,155900,170328300,5330,5330,5330,5330,0
|
|
20241031,155800,170328300,5330,5330,5330,5330,0
|
|
20241031,155700,170328300,5330,5330,5330,5330,0
|
|
20241031,155600,170328300,5330,5330,5330,5330,0
|
|
20241031,155500,170328300,5330,5330,5330,5330,0
|
|
20241031,155400,170328300,5330,5330,5330,5330,0
|
|
20241031,155300,170328300,5330,5330,5330,5330,0
|
|
20241031,155200,170328300,5330,5330,5330,5330,0
|
|
20241031,155100,170328300,5330,5330,5330,5330,0
|
|
20241031,155000,170328300,5330,5330,5330,5330,0
|
|
20241031,154900,170328300,5330,5330,5330,5330,0
|
|
20241031,154800,170328300,5330,5330,5330,5330,0
|
|
20241031,154700,170328300,5330,5330,5330,5330,0
|
|
20241031,154600,170328300,5330,5330,5330,5330,0
|
|
20241031,154500,170328300,5330,5330,5330,5330,0
|
|
20241031,154400,170328300,5330,5330,5330,5330,0
|
|
20241031,154300,170328300,5330,5330,5330,5330,0
|
|
20241031,154200,170328300,5330,5330,5330,5330,0
|
|
20241031,154100,170328300,5330,5330,5330,5330,0
|
|
20241031,154000,170328300,5330,5330,5330,5330,0
|
|
20241031,153900,170328300,5330,5330,5330,5330,0
|
|
20241031,153800,170328300,5330,5330,5330,5330,0
|
|
20241031,153700,170328300,5330,5330,5330,5330,0
|
|
20241031,153600,170328300,5330,5330,5330,5330,0
|
|
20241031,153500,170328300,5330,5330,5330,5330,0
|
|
20241031,153400,170328300,5330,5330,5330,5330,141
|
|
20241031,153300,170328300,5330,5330,5330,5330,0
|
|
20241031,153200,170328300,5330,5330,5330,5330,0
|
|
20241031,153100,170328300,5330,5330,5330,5330,0
|
|
20241031,153000,170328300,5330,5330,5330,5330,141
|
|
20241031,152900,169576770,5330,5330,5330,5330,0
|
|
20241031,152800,169576770,5330,5330,5330,5330,0
|
|
20241031,152700,169576770,5330,5330,5330,5330,0
|
|
20241031,152600,169576770,5330,5330,5330,5330,0
|
|
20241031,152500,169576770,5330,5330,5330,5330,0
|
|
20241031,152400,169576770,5330,5330,5330,5330,0
|
|
20241031,152300,169576770,5330,5330,5330,5330,0
|
|
20241031,152200,169576770,5330,5330,5330,5330,0
|
|
20241031,152100,169576770,5330,5330,5330,5330,0
|
|
20241031,152000,169576770,5330,5330,5330,5330,0
|
|
20241031,151900,169576770,5330,5310,5330,5310,463
|
|
20241031,151800,167117640,5330,5320,5330,5320,141
|
|
20241031,151700,166367110,5330,5330,5330,5330,0
|
|
20241031,151600,166367110,5330,5330,5330,5330,0
|
|
20241031,151500,166367110,5330,5320,5330,5320,66
|
|
20241031,151400,166015970,5320,5320,5320,5320,35
|
|
20241031,151300,165829770,5320,5320,5320,5320,0
|
|
20241031,151200,165829770,5320,5320,5320,5320,0
|
|
20241031,151100,165829770,5320,5330,5330,5320,51
|
|
20241031,151000,165557950,5330,5330,5330,5330,0
|
|
20241031,150900,165557950,5330,5330,5330,5330,0
|
|
20241031,150800,165557950,5330,5330,5330,5330,18
|
|
20241031,150700,165462010,5330,5330,5330,5330,40
|
|
20241031,150600,165248810,5330,5330,5330,5330,0
|
|
20241031,150500,165248810,5330,5330,5330,5330,24
|
|
20241031,150400,165120890,5330,5330,5330,5330,0
|
|
20241031,150300,165120890,5330,5330,5330,5330,0
|
|
20241031,150200,165120890,5330,5320,5330,5320,147
|
|
20241031,150100,164338680,5320,5320,5320,5320,0
|
|
20241031,150000,164338680,5320,5320,5320,5320,0
|
|
20241031,145900,164338680,5320,5320,5320,5320,0
|
|
20241031,145800,164338680,5320,5320,5320,5320,0
|
|
20241031,145700,164338680,5320,5320,5320,5320,114
|
|
20241031,145600,163732200,5310,5310,5310,5310,31
|
|
20241031,145500,163567590,5310,5310,5310,5310,0
|
|
20241031,145400,163567590,5310,5310,5310,5310,0
|
|
20241031,145300,163567590,5310,5310,5310,5310,270
|
|
20241031,145200,162133890,5310,5310,5310,5310,0
|
|
20241031,145100,162133890,5310,5310,5310,5310,0
|
|
20241031,145000,162133890,5310,5310,5310,5310,97
|
|
20241031,144900,161618820,5320,5320,5320,5320,5
|
|
20241031,144800,161592220,5320,5320,5320,5320,46
|
|
20241031,144700,161347500,5330,5330,5330,5330,5
|
|
20241031,144600,161320850,5320,5320,5320,5320,10
|
|
20241031,144500,161267650,5320,5320,5320,5320,20
|
|
20241031,144400,161161250,5320,5320,5330,5320,41
|
|
20241031,144300,160943120,5320,5320,5320,5320,432
|
|
20241031,144200,158644880,5330,5330,5330,5330,0
|
|
20241031,144100,158644880,5330,5330,5330,5330,0
|
|
20241031,144000,158644880,5330,5330,5330,5330,0
|
|
20241031,143900,158644880,5330,5330,5330,5330,0
|
|
20241031,143800,158644880,5330,5330,5330,5330,0
|
|
20241031,143700,158644880,5330,5330,5330,5330,10
|
|
20241031,143600,158591580,5330,5330,5330,5330,0
|
|
20241031,143500,158591580,5330,5330,5330,5330,0
|
|
20241031,143400,158591580,5330,5330,5330,5330,0
|
|
20241031,143300,158591580,5330,5330,5330,5330,450
|
|
20241031,143200,156193080,5330,5330,5330,5330,84
|
|
20241031,143100,155745360,5340,5340,5340,5340,500
|
|
20241031,143000,153075360,5340,5340,5340,5340,0
|
|
20241031,142900,153075360,5340,5340,5340,5340,0
|
|
20241031,142800,153075360,5340,5330,5340,5330,2
|
|
20241031,142700,153064690,5330,5330,5330,5330,3
|
|
20241031,142600,153048700,5330,5320,5330,5320,3
|
|
20241031,142500,153032720,5330,5330,5330,5330,0
|
|
20241031,142400,153032720,5330,5330,5330,5330,0
|
|
20241031,142300,153032720,5330,5330,5330,5330,0
|
|
20241031,142200,153032720,5330,5330,5330,5330,0
|
|
20241031,142100,153032720,5330,5330,5330,5330,0
|
|
20241031,142000,153032720,5330,5330,5330,5330,0
|
|
20241031,141900,153032720,5330,5330,5330,5330,97
|
|
20241031,141800,152515710,5330,5330,5330,5330,0
|
|
20241031,141700,152515710,5330,5330,5330,5330,0
|
|
20241031,141600,152515710,5330,5330,5330,5330,0
|
|
20241031,141500,152515710,5330,5330,5330,5330,10
|
|
20241031,141400,152462410,5340,5340,5340,5340,1342
|
|
20241031,141300,145296130,5340,5340,5340,5340,458
|
|
20241031,141200,142850410,5340,5340,5340,5340,0
|
|
20241031,141100,142850410,5340,5340,5340,5340,0
|
|
20241031,141000,142850410,5340,5340,5340,5340,5
|
|
20241031,140900,142823710,5340,5340,5340,5340,0
|
|
20241031,140800,142823710,5340,5340,5340,5340,0
|
|
20241031,140700,142823710,5340,5340,5340,5340,3
|
|
20241031,140600,142807690,5340,5330,5340,5330,2
|
|
20241031,140500,142797020,5340,5330,5340,5330,101
|
|
20241031,140400,142258680,5340,5330,5340,5330,300
|
|
20241031,140300,140657680,5330,5330,5330,5330,200
|
|
20241031,140200,139591680,5340,5340,5340,5340,3
|
|
20241031,140100,139575660,5340,5340,5340,5340,1
|
|
20241031,140000,139570320,5330,5330,5330,5330,102
|
|
20241031,135900,139026660,5340,5340,5340,5340,0
|
|
20241031,135800,139026660,5340,5340,5340,5340,1
|
|
20241031,135700,139021320,5340,5340,5340,5340,19
|
|
20241031,135600,138919860,5340,5340,5340,5340,0
|
|
20241031,135500,138919860,5340,5340,5340,5340,0
|
|
20241031,135400,138919860,5340,5340,5340,5340,0
|
|
20241031,135300,138919860,5340,5340,5340,5340,0
|
|
20241031,135200,138919860,5340,5340,5340,5340,1
|
|
20241031,135100,138914520,5350,5350,5350,5350,0
|
|
20241031,135000,138914520,5350,5350,5350,5350,0
|
|
20241031,134900,138914520,5350,5350,5350,5350,4
|
|
20241031,134800,138893120,5350,5350,5350,5350,0
|
|
20241031,134700,138893120,5350,5350,5350,5350,0
|
|
20241031,134600,138893120,5350,5340,5350,5340,109
|
|
20241031,134500,138310970,5350,5350,5350,5350,0
|
|
20241031,134400,138310970,5350,5350,5350,5350,0
|
|
20241031,134300,138310970,5350,5350,5350,5350,121
|
|
20241031,134200,137663620,5340,5340,5340,5340,161
|
|
20241031,134100,136803880,5350,5350,5350,5350,10
|
|
20241031,134000,136750380,5340,5340,5340,5340,440
|
|
20241031,133900,134400780,5340,5340,5340,5340,208
|
|
20241031,133800,133290060,5340,5340,5340,5340,2
|
|
20241031,133700,133279380,5330,5330,5330,5330,0
|
|
20241031,133600,133279380,5330,5330,5330,5330,0
|
|
20241031,133500,133279380,5330,5330,5330,5330,0
|
|
20241031,133400,133279380,5330,5330,5330,5330,0
|
|
20241031,133300,133279380,5330,5330,5330,5330,0
|
|
20241031,133200,133279380,5330,5330,5330,5330,0
|
|
20241031,133100,133279380,5330,5330,5330,5330,0
|
|
20241031,133000,133279380,5330,5330,5330,5330,750
|
|
20241031,132900,129281880,5330,5330,5330,5330,0
|
|
20241031,132800,129281880,5330,5330,5330,5330,0
|
|
20241031,132700,129281880,5330,5330,5330,5330,0
|
|
20241031,132600,129281880,5330,5330,5330,5330,65
|
|
20241031,132500,128935430,5330,5330,5330,5330,0
|
|
20241031,132400,128935430,5330,5330,5330,5330,100
|
|
20241031,132300,128402430,5330,5330,5330,5330,179
|
|
20241031,132200,127448360,5340,5340,5340,5340,0
|
|
20241031,132100,127448360,5340,5340,5340,5340,0
|
|
20241031,132000,127448360,5340,5340,5340,5340,0
|
|
20241031,131900,127448360,5340,5340,5340,5340,50
|
|
20241031,131800,127181360,5340,5340,5340,5340,198
|
|
20241031,131700,126124040,5340,5340,5340,5340,0
|
|
20241031,131600,126124040,5340,5340,5340,5340,0
|
|
20241031,131500,126124040,5340,5340,5340,5340,93
|
|
20241031,131400,125627420,5330,5330,5330,5330,169
|
|
20241031,131300,124726650,5330,5330,5330,5330,1
|
|
20241031,131200,124721320,5330,5330,5330,5330,0
|
|
20241031,131100,124721320,5330,5330,5330,5330,0
|
|
20241031,131000,124721320,5330,5330,5330,5330,0
|
|
20241031,130900,124721320,5330,5330,5330,5330,67
|
|
20241031,130800,124364210,5320,5320,5320,5320,0
|
|
20241031,130700,124364210,5320,5320,5320,5320,0
|
|
20241031,130600,124364210,5320,5320,5320,5320,0
|
|
20241031,130500,124364210,5320,5320,5320,5320,0
|
|
20241031,130400,124364210,5320,5320,5320,5320,0
|
|
20241031,130300,124364210,5320,5320,5320,5320,0
|
|
20241031,130200,124364210,5320,5320,5320,5320,0
|
|
20241031,130100,124364210,5320,5320,5320,5320,63
|
|
20241031,130000,124029050,5320,5320,5320,5320,0
|
|
20241031,125900,124029050,5320,5320,5320,5320,0
|
|
20241031,125800,124029050,5320,5320,5320,5320,0
|
|
20241031,125700,124029050,5320,5320,5320,5320,0
|
|
20241031,125600,124029050,5320,5320,5320,5320,0
|
|
20241031,125500,124029050,5320,5320,5320,5320,0
|
|
20241031,125400,124029050,5320,5320,5320,5320,167
|
|
20241031,125300,123140610,5330,5330,5330,5330,0
|
|
20241031,125200,123140610,5330,5330,5330,5330,0
|
|
20241031,125100,123140610,5330,5330,5330,5330,0
|
|
20241031,125000,123140610,5330,5330,5330,5330,0
|
|
20241031,124900,123140610,5330,5330,5330,5330,0
|
|
20241031,124800,123140610,5330,5330,5330,5330,5
|
|
20241031,124700,123113960,5320,5320,5320,5320,240
|
|
20241031,124600,121837160,5320,5320,5320,5320,0
|
|
20241031,124500,121837160,5320,5320,5320,5320,122
|
|
20241031,124400,121188120,5320,5320,5320,5320,0
|
|
20241031,124300,121188120,5320,5320,5320,5320,0
|
|
20241031,124200,121188120,5320,5320,5320,5320,1173
|
|
20241031,124100,114947760,5320,5320,5320,5320,0
|
|
20241031,124000,114947760,5320,5320,5320,5320,0
|
|
20241031,123900,114947760,5320,5320,5320,5320,0
|
|
20241031,123800,114947760,5320,5320,5320,5320,0
|
|
20241031,123700,114947760,5320,5320,5320,5320,436
|
|
20241031,123600,112628240,5320,5320,5320,5320,0
|
|
20241031,123500,112628240,5320,5320,5320,5320,3
|
|
20241031,123400,112612280,5320,5320,5320,5320,1
|
|
20241031,123300,112606960,5310,5310,5310,5310,0
|
|
20241031,123200,112606960,5310,5310,5310,5310,0
|
|
20241031,123100,112606960,5310,5310,5310,5310,485
|
|
20241031,123000,110031610,5310,5310,5310,5310,510
|
|
20241031,122900,107323510,5310,5310,5310,5310,13
|
|
20241031,122800,107254480,5330,5330,5330,5330,0
|
|
20241031,122700,107254480,5330,5330,5330,5330,0
|
|
20241031,122600,107254480,5330,5330,5330,5330,0
|
|
20241031,122500,107254480,5330,5330,5330,5330,0
|
|
20241031,122400,107254480,5330,5320,5330,5320,18
|
|
20241031,122300,107158590,5320,5320,5320,5320,0
|
|
20241031,122200,107158590,5320,5320,5320,5320,0
|
|
20241031,122100,107158590,5320,5330,5330,5320,865
|
|
20241031,122000,102555790,5330,5330,5330,5330,0
|
|
20241031,121900,102555790,5330,5330,5330,5330,1
|
|
20241031,121800,102550460,5320,5320,5320,5320,350
|
|
20241031,121700,100688460,5320,5320,5320,5320,2387
|
|
20241031,121600,87989620,5320,5320,5320,5320,23
|
|
20241031,121500,87867260,5310,5310,5310,5310,0
|
|
20241031,121400,87867260,5310,5310,5310,5310,0
|
|
20241031,121300,87867260,5310,5310,5310,5310,360
|
|
20241031,121200,85955660,5320,5320,5320,5320,0
|
|
20241031,121100,85955660,5320,5310,5320,5310,1950
|
|
20241031,121000,75599220,5310,5290,5310,5290,3661
|
|
20241031,120900,56227210,5300,5300,5300,5300,0
|
|
20241031,120800,56227210,5300,5300,5300,5300,0
|
|
20241031,120700,56227210,5300,5300,5300,5300,53
|
|
20241031,120600,55946310,5310,5310,5310,5310,1
|
|
20241031,120500,55941000,5310,5310,5310,5310,0
|
|
20241031,120400,55941000,5310,5310,5310,5310,18
|
|
20241031,120300,55845420,5310,5310,5310,5310,1
|
|
20241031,120200,55840110,5310,5310,5310,5310,0
|
|
20241031,120100,55840110,5310,5310,5310,5310,1
|
|
20241031,120000,55834800,5300,5300,5300,5300,0
|
|
20241031,115900,55834800,5300,5300,5300,5300,200
|
|
20241031,115800,54774800,5300,5300,5300,5300,0
|
|
20241031,115700,54774800,5300,5300,5300,5300,0
|
|
20241031,115600,54774800,5300,5300,5300,5300,10
|
|
20241031,115500,54721800,5290,5290,5290,5290,1
|
|
20241031,115400,54716510,5310,5310,5310,5310,0
|
|
20241031,115300,54716510,5310,5310,5310,5310,0
|
|
20241031,115200,54716510,5310,5310,5310,5310,0
|
|
20241031,115100,54716510,5310,5310,5310,5310,0
|
|
20241031,115000,54716510,5310,5310,5310,5310,0
|
|
20241031,114900,54716510,5310,5310,5310,5310,0
|
|
20241031,114800,54716510,5310,5310,5310,5310,0
|
|
20241031,114700,54716510,5310,5310,5310,5310,0
|
|
20241031,114600,54716510,5310,5310,5310,5310,0
|
|
20241031,114500,54716510,5310,5310,5310,5310,0
|
|
20241031,114400,54716510,5310,5310,5310,5310,20
|
|
20241031,114300,54610310,5290,5290,5290,5290,0
|
|
20241031,114200,54610310,5290,5290,5290,5290,0
|
|
20241031,114100,54610310,5290,5290,5290,5290,0
|
|
20241031,114000,54610310,5290,5290,5290,5290,0
|
|
20241031,113900,54610310,5290,5290,5290,5290,0
|
|
20241031,113800,54610310,5290,5290,5290,5290,0
|
|
20241031,113700,54610310,5290,5290,5290,5290,0
|
|
20241031,113600,54610310,5290,5290,5290,5290,70
|
|
20241031,113500,54240010,5290,5290,5290,5290,0
|
|
20241031,113400,54240010,5290,5290,5290,5290,87
|
|
20241031,113300,53779780,5290,5300,5300,5290,103
|
|
20241031,113200,53234710,5290,5290,5290,5290,0
|
|
20241031,113100,53234710,5290,5290,5290,5290,0
|
|
20241031,113000,53234710,5290,5290,5290,5290,0
|
|
20241031,112900,53234710,5290,5290,5290,5290,0
|
|
20241031,112800,53234710,5290,5290,5290,5290,30
|
|
20241031,112700,53076010,5320,5320,5320,5320,1
|
|
20241031,112600,53070690,5340,5340,5340,5340,0
|
|
20241031,112500,53070690,5340,5340,5340,5340,0
|
|
20241031,112400,53070690,5340,5340,5340,5340,0
|
|
20241031,112300,53070690,5340,5340,5340,5340,0
|
|
20241031,112200,53070690,5340,5340,5340,5340,0
|
|
20241031,112100,53070690,5340,5340,5340,5340,0
|
|
20241031,112000,53070690,5340,5330,5340,5330,256
|
|
20241031,111900,51705610,5330,5330,5330,5330,0
|
|
20241031,111800,51705610,5330,5320,5330,5320,24
|
|
20241031,111700,51577750,5320,5290,5320,5290,1165
|
|
20241031,111600,45394590,5290,5290,5290,5290,1
|
|
20241031,111500,45389300,5290,5290,5290,5290,0
|
|
20241031,111400,45389300,5290,5290,5290,5290,0
|
|
20241031,111300,45389300,5290,5290,5290,5290,0
|
|
20241031,111200,45389300,5290,5290,5290,5290,200
|
|
20241031,111100,44331300,5290,5290,5290,5290,0
|
|
20241031,111000,44331300,5290,5290,5290,5290,0
|
|
20241031,110900,44331300,5290,5290,5290,5290,0
|
|
20241031,110800,44331300,5290,5290,5290,5290,0
|
|
20241031,110700,44331300,5290,5290,5290,5290,0
|
|
20241031,110600,44331300,5290,5290,5290,5290,1
|
|
20241031,110500,44326010,5270,5270,5270,5270,0
|
|
20241031,110400,44326010,5270,5270,5270,5270,0
|
|
20241031,110300,44326010,5270,5270,5270,5270,0
|
|
20241031,110200,44326010,5270,5270,5270,5270,0
|
|
20241031,110100,44326010,5270,5270,5270,5270,0
|
|
20241031,110000,44326010,5270,5270,5270,5270,0
|
|
20241031,105900,44326010,5270,5270,5270,5270,0
|
|
20241031,105800,44326010,5270,5270,5270,5270,0
|
|
20241031,105700,44326010,5270,5270,5270,5270,30
|
|
20241031,105600,44167910,5270,5270,5270,5270,91
|
|
20241031,105500,43688340,5270,5270,5270,5270,0
|
|
20241031,105400,43688340,5270,5270,5270,5270,0
|
|
20241031,105300,43688340,5270,5270,5270,5270,1001
|
|
20241031,105200,38413070,5270,5280,5280,5270,62
|
|
20241031,105100,38086040,5290,5290,5290,5290,23
|
|
20241031,105000,37964370,5270,5270,5270,5270,0
|
|
20241031,104900,37964370,5270,5270,5270,5270,0
|
|
20241031,104800,37964370,5270,5270,5270,5270,0
|
|
20241031,104700,37964370,5270,5270,5270,5270,0
|
|
20241031,104600,37964370,5270,5270,5270,5270,0
|
|
20241031,104500,37964370,5270,5270,5270,5270,0
|
|
20241031,104400,37964370,5270,5270,5270,5270,0
|
|
20241031,104300,37964370,5270,5270,5270,5270,0
|
|
20241031,104200,37964370,5270,5270,5270,5270,0
|
|
20241031,104100,37964370,5270,5270,5270,5270,0
|
|
20241031,104000,37964370,5270,5270,5270,5270,0
|
|
20241031,103900,37964370,5270,5270,5270,5270,0
|
|
20241031,103800,37964370,5270,5270,5270,5270,0
|
|
20241031,103700,37964370,5270,5270,5270,5270,8
|
|
20241031,103600,37922210,5300,5290,5300,5290,18
|
|
20241031,103500,37826910,5280,5280,5280,5280,0
|
|
20241031,103400,37826910,5280,5280,5280,5280,0
|
|
20241031,103300,37826910,5280,5280,5280,5280,0
|
|
20241031,103200,37826910,5280,5280,5280,5280,29
|
|
20241031,103100,37673790,5270,5270,5270,5270,0
|
|
20241031,103000,37673790,5270,5270,5270,5270,0
|
|
20241031,102900,37673790,5270,5270,5270,5270,0
|
|
20241031,102800,37673790,5270,5270,5270,5270,0
|
|
20241031,102700,37673790,5270,5270,5270,5270,0
|
|
20241031,102600,37673790,5270,5270,5270,5270,0
|
|
20241031,102500,37673790,5270,5270,5270,5270,0
|
|
20241031,102400,37673790,5270,5270,5270,5270,0
|
|
20241031,102300,37673790,5270,5270,5270,5270,1
|
|
20241031,102200,37668520,5280,5280,5280,5280,0
|
|
20241031,102100,37668520,5280,5280,5280,5280,0
|
|
20241031,102000,37668520,5280,5280,5280,5280,0
|
|
20241031,101900,37668520,5280,5280,5280,5280,0
|
|
20241031,101800,37668520,5280,5280,5280,5280,0
|
|
20241031,101700,37668520,5280,5270,5280,5270,961
|
|
20241031,101600,32603920,5270,5270,5270,5270,1
|
|
20241031,101500,32598650,5270,5270,5270,5270,0
|
|
20241031,101400,32598650,5270,5270,5270,5270,0
|
|
20241031,101300,32598650,5270,5270,5270,5270,0
|
|
20241031,101200,32598650,5270,5270,5270,5270,0
|
|
20241031,101100,32598650,5270,5270,5270,5270,1
|
|
20241031,101000,32593380,5270,5270,5270,5270,1
|
|
20241031,100900,32588110,5270,5270,5270,5270,0
|
|
20241031,100800,32588110,5270,5270,5270,5270,0
|
|
20241031,100700,32588110,5270,5270,5270,5270,0
|
|
20241031,100600,32588110,5270,5270,5270,5270,0
|
|
20241031,100500,32588110,5270,5270,5270,5270,0
|
|
20241031,100400,32588110,5270,5270,5270,5270,0
|
|
20241031,100300,32588110,5270,5270,5270,5270,0
|
|
20241031,100200,32588110,5270,5270,5270,5270,0
|
|
20241031,100100,32588110,5270,5270,5270,5270,0
|
|
20241031,100000,32588110,5270,5270,5270,5270,0
|
|
20241031,095900,32588110,5270,5270,5270,5270,0
|
|
20241031,095800,32588110,5270,5270,5270,5270,20
|
|
20241031,095700,32482710,5300,5300,5300,5300,20
|
|
20241031,095600,32376710,5290,5290,5290,5290,48
|
|
20241031,095500,32122790,5270,5270,5270,5270,3
|
|
20241031,095400,32106980,5290,5290,5290,5290,1
|
|
20241031,095300,32101690,5290,5290,5290,5290,1
|
|
20241031,095200,32096400,5270,5270,5270,5270,0
|
|
20241031,095100,32096400,5270,5270,5270,5270,0
|
|
20241031,095000,32096400,5270,5270,5270,5270,100
|
|
20241031,094900,31569400,5270,5270,5270,5270,410
|
|
20241031,094800,29408700,5260,5260,5260,5260,50
|
|
20241031,094700,29145700,5260,5260,5260,5260,0
|
|
20241031,094600,29145700,5260,5260,5260,5260,116
|
|
20241031,094500,28535540,5260,5260,5260,5260,1
|
|
20241031,094400,28530280,5260,5260,5260,5260,0
|
|
20241031,094300,28530280,5260,5260,5260,5260,7
|
|
20241031,094200,28493460,5260,5260,5260,5260,0
|
|
20241031,094100,28493460,5260,5260,5260,5260,3
|
|
20241031,094000,28477680,5260,5270,5270,5260,396
|
|
20241031,093900,26394710,5270,5270,5270,5270,0
|
|
20241031,093800,26394710,5270,5270,5270,5270,1
|
|
20241031,093700,26389440,5270,5270,5270,5270,1
|
|
20241031,093600,26384170,5270,5270,5270,5270,1
|
|
20241031,093500,26378900,5260,5260,5260,5260,0
|
|
20241031,093400,26378900,5260,5260,5260,5260,619
|
|
20241031,093300,23122960,5260,5260,5260,5260,21
|
|
20241031,093200,23012500,5270,5270,5270,5270,0
|
|
20241031,093100,23012500,5270,5270,5270,5270,101
|
|
20241031,093000,22480230,5270,5270,5270,5270,0
|
|
20241031,092900,22480230,5270,5270,5270,5270,20
|
|
20241031,092800,22374830,5260,5260,5260,5260,0
|
|
20241031,092700,22374830,5260,5260,5260,5260,0
|
|
20241031,092600,22374830,5260,5250,5260,5250,176
|
|
20241031,092500,21449080,5250,5250,5250,5250,0
|
|
20241031,092400,21449080,5250,5250,5250,5250,1
|
|
20241031,092300,21443830,5260,5260,5260,5260,0
|
|
20241031,092200,21443830,5260,5260,5260,5260,35
|
|
20241031,092100,21259730,5260,5260,5260,5260,0
|
|
20241031,092000,21259730,5260,5260,5260,5260,0
|
|
20241031,091900,21259730,5260,5260,5260,5260,0
|
|
20241031,091800,21259730,5260,5260,5260,5260,0
|
|
20241031,091700,21259730,5260,5260,5260,5260,0
|
|
20241031,091600,21259730,5260,5260,5260,5260,0
|
|
20241031,091500,21259730,5260,5260,5260,5260,0
|
|
20241031,091400,21259730,5260,5260,5260,5260,0
|
|
20241031,091300,21259730,5260,5260,5260,5260,0
|
|
20241031,091200,21259730,5260,5260,5260,5260,0
|
|
20241031,091100,21259730,5260,5260,5260,5260,0
|
|
20241031,091000,21259730,5260,5260,5260,5260,0
|
|
20241031,090900,21259730,5260,5260,5260,5260,248
|
|
20241031,090800,19955250,5240,5220,5240,5220,921
|
|
20241031,090700,15139700,5220,5220,5220,5220,0
|
|
20241031,090600,15139700,5220,5210,5220,5210,15
|
|
20241031,090500,15061500,5200,5220,5220,5200,1035
|
|
20241031,090400,9674020,5220,5230,5230,5220,1134
|
|
20241031,090300,3749800,5230,5230,5230,5230,0
|
|
20241031,090200,3749800,5230,5260,5260,5230,443
|
|
20241031,090100,1430180,5270,5270,5270,5270,106
|
|
20241031,090000,871560,5310,5280,5310,5280,165
|