641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,193800,776446900,5310,5310,5310,5310,1608
|
|
20241031,193700,776446900,5310,5310,5310,5310,0
|
|
20241031,193600,776446900,5310,5310,5310,5310,0
|
|
20241031,193500,776446900,5310,5310,5310,5310,0
|
|
20241031,193400,776446900,5310,5310,5310,5310,0
|
|
20241031,193300,776446900,5310,5310,5310,5310,0
|
|
20241031,193200,776446900,5310,5310,5310,5310,0
|
|
20241031,193100,776446900,5310,5310,5310,5310,0
|
|
20241031,193000,776446900,5310,5310,5310,5310,0
|
|
20241031,192900,776446900,5310,5310,5310,5310,0
|
|
20241031,192800,776446900,5310,5310,5310,5310,0
|
|
20241031,192700,776446900,5310,5310,5310,5310,0
|
|
20241031,192600,776446900,5310,5310,5310,5310,0
|
|
20241031,192500,776446900,5310,5310,5310,5310,0
|
|
20241031,192400,776446900,5310,5310,5310,5310,0
|
|
20241031,192300,776446900,5310,5310,5310,5310,0
|
|
20241031,192200,776446900,5310,5310,5310,5310,0
|
|
20241031,192100,776446900,5310,5310,5310,5310,0
|
|
20241031,192000,776446900,5310,5310,5310,5310,0
|
|
20241031,191900,776446900,5310,5310,5310,5310,0
|
|
20241031,191800,776446900,5310,5310,5310,5310,0
|
|
20241031,191700,776446900,5310,5310,5310,5310,0
|
|
20241031,191600,776446900,5310,5310,5310,5310,0
|
|
20241031,191500,776446900,5310,5310,5310,5310,0
|
|
20241031,191400,776446900,5310,5310,5310,5310,0
|
|
20241031,191300,776446900,5310,5310,5310,5310,0
|
|
20241031,191200,776446900,5310,5310,5310,5310,0
|
|
20241031,191100,776446900,5310,5310,5310,5310,0
|
|
20241031,191000,776446900,5310,5310,5310,5310,0
|
|
20241031,190900,776446900,5310,5310,5310,5310,0
|
|
20241031,190800,776446900,5310,5310,5310,5310,1608
|
|
20241031,190700,776446900,5310,5310,5310,5310,0
|
|
20241031,190600,776446900,5310,5310,5310,5310,0
|
|
20241031,190500,776446900,5310,5310,5310,5310,0
|
|
20241031,190400,776446900,5310,5310,5310,5310,0
|
|
20241031,190300,776446900,5310,5310,5310,5310,0
|
|
20241031,190200,776446900,5310,5310,5310,5310,0
|
|
20241031,190100,776446900,5310,5310,5310,5310,0
|
|
20241031,190000,776446900,5310,5310,5310,5310,0
|
|
20241031,185900,776446900,5310,5310,5310,5310,0
|
|
20241031,185800,776446900,5310,5310,5310,5310,0
|
|
20241031,185700,776446900,5310,5310,5310,5310,0
|
|
20241031,185600,776446900,5310,5310,5310,5310,0
|
|
20241031,185500,776446900,5310,5310,5310,5310,0
|
|
20241031,185400,776446900,5310,5310,5310,5310,0
|
|
20241031,185300,776446900,5310,5310,5310,5310,0
|
|
20241031,185200,776446900,5310,5310,5310,5310,0
|
|
20241031,185100,776446900,5310,5310,5310,5310,0
|
|
20241031,185000,776446900,5310,5310,5310,5310,0
|
|
20241031,184900,776446900,5310,5310,5310,5310,0
|
|
20241031,184800,776446900,5310,5310,5310,5310,0
|
|
20241031,184700,776446900,5310,5310,5310,5310,0
|
|
20241031,184600,776446900,5310,5310,5310,5310,0
|
|
20241031,184500,776446900,5310,5310,5310,5310,0
|
|
20241031,184400,776446900,5310,5310,5310,5310,0
|
|
20241031,184300,776446900,5310,5310,5310,5310,0
|
|
20241031,184200,776446900,5310,5310,5310,5310,0
|
|
20241031,184100,776446900,5310,5310,5310,5310,0
|
|
20241031,184000,776446900,5310,5310,5310,5310,0
|
|
20241031,183900,776446900,5310,5310,5310,5310,0
|
|
20241031,183800,776446900,5310,5310,5310,5310,1608
|
|
20241031,183700,776446900,5310,5310,5310,5310,0
|
|
20241031,183600,776446900,5310,5310,5310,5310,0
|
|
20241031,183500,776446900,5310,5310,5310,5310,0
|
|
20241031,183400,776446900,5310,5310,5310,5310,0
|
|
20241031,183300,776446900,5310,5310,5310,5310,0
|
|
20241031,183200,776446900,5310,5310,5310,5310,0
|
|
20241031,183100,776446900,5310,5310,5310,5310,0
|
|
20241031,183000,776446900,5310,5310,5310,5310,0
|
|
20241031,182900,776446900,5310,5310,5310,5310,0
|
|
20241031,182800,776446900,5310,5310,5310,5310,0
|
|
20241031,182700,776446900,5310,5310,5310,5310,0
|
|
20241031,182600,776446900,5310,5310,5310,5310,0
|
|
20241031,182500,776446900,5310,5310,5310,5310,0
|
|
20241031,182400,776446900,5310,5310,5310,5310,0
|
|
20241031,182300,776446900,5310,5310,5310,5310,0
|
|
20241031,182200,776446900,5310,5310,5310,5310,0
|
|
20241031,182100,776446900,5310,5310,5310,5310,0
|
|
20241031,182000,776446900,5310,5310,5310,5310,0
|
|
20241031,181900,776446900,5310,5310,5310,5310,0
|
|
20241031,181800,776446900,5310,5310,5310,5310,0
|
|
20241031,181700,776446900,5310,5310,5310,5310,0
|
|
20241031,181600,776446900,5310,5310,5310,5310,0
|
|
20241031,181500,776446900,5310,5310,5310,5310,0
|
|
20241031,181400,776446900,5310,5310,5310,5310,0
|
|
20241031,181300,776446900,5310,5310,5310,5310,0
|
|
20241031,181200,776446900,5310,5310,5310,5310,0
|
|
20241031,181100,776446900,5310,5310,5310,5310,0
|
|
20241031,181000,776446900,5310,5310,5310,5310,0
|
|
20241031,180900,776446900,5310,5310,5310,5310,0
|
|
20241031,180800,776446900,5310,5310,5310,5310,1608
|
|
20241031,180700,776446900,5310,5310,5310,5310,0
|
|
20241031,180600,776446900,5310,5310,5310,5310,0
|
|
20241031,180500,776446900,5310,5310,5310,5310,0
|
|
20241031,180400,776446900,5310,5310,5310,5310,0
|
|
20241031,180300,776446900,5310,5310,5310,5310,0
|
|
20241031,180200,776446900,5310,5310,5310,5310,0
|
|
20241031,180100,776446900,5310,5310,5310,5310,0
|
|
20241031,180000,776446900,5310,5310,5310,5310,0
|
|
20241031,175900,776446900,5310,5310,5310,5310,0
|
|
20241031,175800,776446900,5310,5310,5310,5310,0
|
|
20241031,175700,776446900,5310,5310,5310,5310,0
|
|
20241031,175600,776446900,5310,5310,5310,5310,0
|
|
20241031,175500,776446900,5310,5310,5310,5310,0
|
|
20241031,175400,776446900,5310,5310,5310,5310,0
|
|
20241031,175300,776446900,5310,5310,5310,5310,0
|
|
20241031,175200,776446900,5310,5310,5310,5310,0
|
|
20241031,175100,776446900,5310,5310,5310,5310,0
|
|
20241031,175000,776446900,5310,5310,5310,5310,0
|
|
20241031,174900,776446900,5310,5310,5310,5310,0
|
|
20241031,174800,776446900,5310,5310,5310,5310,0
|
|
20241031,174700,776446900,5310,5310,5310,5310,0
|
|
20241031,174600,776446900,5310,5310,5310,5310,0
|
|
20241031,174500,776446900,5310,5310,5310,5310,0
|
|
20241031,174400,776446900,5310,5310,5310,5310,0
|
|
20241031,174300,776446900,5310,5310,5310,5310,0
|
|
20241031,174200,776446900,5310,5310,5310,5310,0
|
|
20241031,174100,776446900,5310,5310,5310,5310,0
|
|
20241031,174000,776446900,5310,5310,5310,5310,0
|
|
20241031,173900,776446900,5310,5310,5310,5310,0
|
|
20241031,173800,776446900,5310,5310,5310,5310,1608
|
|
20241031,173700,776446900,5310,5310,5310,5310,0
|
|
20241031,173600,776446900,5310,5310,5310,5310,0
|
|
20241031,173500,776446900,5310,5310,5310,5310,0
|
|
20241031,173400,776446900,5310,5310,5310,5310,0
|
|
20241031,173300,776446900,5310,5310,5310,5310,0
|
|
20241031,173200,776446900,5310,5310,5310,5310,0
|
|
20241031,173100,776446900,5310,5310,5310,5310,0
|
|
20241031,173000,776446900,5310,5310,5310,5310,0
|
|
20241031,172900,776446900,5310,5310,5310,5310,0
|
|
20241031,172800,776446900,5310,5310,5310,5310,0
|
|
20241031,172700,776446900,5310,5310,5310,5310,0
|
|
20241031,172600,776446900,5310,5310,5310,5310,0
|
|
20241031,172500,776446900,5310,5310,5310,5310,0
|
|
20241031,172400,776446900,5310,5310,5310,5310,0
|
|
20241031,172300,776446900,5310,5310,5310,5310,0
|
|
20241031,172200,776446900,5310,5310,5310,5310,0
|
|
20241031,172100,776446900,5310,5310,5310,5310,0
|
|
20241031,172000,776446900,5310,5310,5310,5310,0
|
|
20241031,171900,776446900,5310,5310,5310,5310,0
|
|
20241031,171800,776446900,5310,5310,5310,5310,0
|
|
20241031,171700,776446900,5310,5310,5310,5310,0
|
|
20241031,171600,776446900,5310,5310,5310,5310,0
|
|
20241031,171500,776446900,5310,5310,5310,5310,0
|
|
20241031,171400,776446900,5310,5310,5310,5310,0
|
|
20241031,171300,776446900,5310,5310,5310,5310,0
|
|
20241031,171200,776446900,5310,5310,5310,5310,0
|
|
20241031,171100,776446900,5310,5310,5310,5310,0
|
|
20241031,171000,776446900,5310,5310,5310,5310,0
|
|
20241031,170900,776446900,5310,5310,5310,5310,0
|
|
20241031,170800,776446900,5310,5310,5310,5310,1608
|
|
20241031,170700,776446900,5310,5310,5310,5310,0
|
|
20241031,170600,776446900,5310,5310,5310,5310,0
|
|
20241031,170500,776446900,5310,5310,5310,5310,0
|
|
20241031,170400,776446900,5310,5310,5310,5310,0
|
|
20241031,170300,776446900,5310,5310,5310,5310,0
|
|
20241031,170200,776446900,5310,5310,5310,5310,0
|
|
20241031,170100,776446900,5310,5310,5310,5310,0
|
|
20241031,170000,776446900,5310,5310,5310,5310,0
|
|
20241031,165900,776446900,5310,5310,5310,5310,0
|
|
20241031,165800,776446900,5310,5310,5310,5310,0
|
|
20241031,165700,776446900,5310,5310,5310,5310,0
|
|
20241031,165600,776446900,5310,5310,5310,5310,0
|
|
20241031,165500,776446900,5310,5310,5310,5310,0
|
|
20241031,165400,776446900,5310,5310,5310,5310,0
|
|
20241031,165300,776446900,5310,5310,5310,5310,0
|
|
20241031,165200,776446900,5310,5310,5310,5310,0
|
|
20241031,165100,776446900,5310,5310,5310,5310,0
|
|
20241031,165000,776446900,5310,5310,5310,5310,0
|
|
20241031,164900,776446900,5310,5310,5310,5310,0
|
|
20241031,164800,776446900,5310,5310,5310,5310,0
|
|
20241031,164700,776446900,5310,5310,5310,5310,0
|
|
20241031,164600,776446900,5310,5310,5310,5310,0
|
|
20241031,164500,776446900,5310,5310,5310,5310,0
|
|
20241031,164400,776446900,5310,5310,5310,5310,0
|
|
20241031,164300,776446900,5310,5310,5310,5310,0
|
|
20241031,164200,776446900,5310,5310,5310,5310,0
|
|
20241031,164100,776446900,5310,5310,5310,5310,0
|
|
20241031,164000,776446900,5310,5310,5310,5310,0
|
|
20241031,163900,776446900,5310,5310,5310,5310,0
|
|
20241031,163800,776446900,5310,5310,5310,5310,1608
|
|
20241031,163700,776446900,5310,5310,5310,5310,0
|
|
20241031,163600,776446900,5310,5310,5310,5310,0
|
|
20241031,163500,776446900,5310,5310,5310,5310,0
|
|
20241031,163400,776446900,5310,5310,5310,5310,0
|
|
20241031,163300,776446900,5310,5310,5310,5310,0
|
|
20241031,163200,776446900,5310,5310,5310,5310,0
|
|
20241031,163100,776446900,5310,5310,5310,5310,0
|
|
20241031,163000,776446900,5310,5310,5310,5310,0
|
|
20241031,162900,776446900,5310,5310,5310,5310,0
|
|
20241031,162800,776446900,5310,5310,5310,5310,0
|
|
20241031,162700,776446900,5310,5310,5310,5310,0
|
|
20241031,162600,776446900,5310,5310,5310,5310,0
|
|
20241031,162500,776446900,5310,5310,5310,5310,0
|
|
20241031,162400,776446900,5310,5310,5310,5310,0
|
|
20241031,162300,776446900,5310,5310,5310,5310,0
|
|
20241031,162200,776446900,5310,5310,5310,5310,0
|
|
20241031,162100,776446900,5310,5310,5310,5310,0
|
|
20241031,162000,776446900,5310,5310,5310,5310,0
|
|
20241031,161900,776446900,5310,5310,5310,5310,0
|
|
20241031,161800,776446900,5310,5310,5310,5310,0
|
|
20241031,161700,776446900,5310,5310,5310,5310,0
|
|
20241031,161600,776446900,5310,5310,5310,5310,0
|
|
20241031,161500,776446900,5310,5310,5310,5310,0
|
|
20241031,161400,776446900,5310,5310,5310,5310,0
|
|
20241031,161300,776446900,5310,5310,5310,5310,0
|
|
20241031,161200,776446900,5310,5310,5310,5310,0
|
|
20241031,161100,776446900,5310,5310,5310,5310,0
|
|
20241031,161000,776446900,5310,5310,5310,5310,0
|
|
20241031,160900,776446900,5310,5310,5310,5310,0
|
|
20241031,160800,776446900,5310,5310,5310,5310,1608
|
|
20241031,160700,776446900,5310,5310,5310,5310,0
|
|
20241031,160600,776446900,5310,5310,5310,5310,0
|
|
20241031,160500,776446900,5310,5310,5310,5310,0
|
|
20241031,160400,776446900,5310,5310,5310,5310,0
|
|
20241031,160300,776446900,5310,5310,5310,5310,0
|
|
20241031,160200,776446900,5310,5310,5310,5310,0
|
|
20241031,160100,776446900,5310,5310,5310,5310,0
|
|
20241031,160000,776446900,5310,5310,5310,5310,0
|
|
20241031,155900,776446900,5310,5310,5310,5310,0
|
|
20241031,155800,776446900,5310,5310,5310,5310,0
|
|
20241031,155700,776446900,5310,5310,5310,5310,0
|
|
20241031,155600,776446900,5310,5310,5310,5310,0
|
|
20241031,155500,776446900,5310,5310,5310,5310,0
|
|
20241031,155400,776446900,5310,5310,5310,5310,0
|
|
20241031,155300,776446900,5310,5310,5310,5310,0
|
|
20241031,155200,776446900,5310,5310,5310,5310,0
|
|
20241031,155100,776446900,5310,5310,5310,5310,0
|
|
20241031,155000,776446900,5310,5310,5310,5310,0
|
|
20241031,154900,776446900,5310,5310,5310,5310,0
|
|
20241031,154800,776446900,5310,5310,5310,5310,0
|
|
20241031,154700,776446900,5310,5310,5310,5310,0
|
|
20241031,154600,776446900,5310,5310,5310,5310,0
|
|
20241031,154500,776446900,5310,5310,5310,5310,0
|
|
20241031,154400,776446900,5310,5310,5310,5310,0
|
|
20241031,154300,776446900,5310,5310,5310,5310,0
|
|
20241031,154200,776446900,5310,5310,5310,5310,0
|
|
20241031,154100,776446900,5310,5310,5310,5310,0
|
|
20241031,154000,776446900,5310,5310,5310,5310,0
|
|
20241031,153900,776446900,5310,5310,5310,5310,0
|
|
20241031,153800,776446900,5310,5310,5310,5310,1608
|
|
20241031,153700,776446900,5310,5310,5310,5310,0
|
|
20241031,153600,776446900,5310,5310,5310,5310,0
|
|
20241031,153500,776446900,5310,5310,5310,5310,0
|
|
20241031,153400,776446900,5310,5310,5310,5310,0
|
|
20241031,153300,776446900,5310,5310,5310,5310,0
|
|
20241031,153200,776446900,5310,5310,5310,5310,0
|
|
20241031,153100,776446900,5310,5310,5310,5310,0
|
|
20241031,153000,776446900,5310,5310,5310,5310,1608
|
|
20241031,152900,767908420,5300,5300,5300,5300,0
|
|
20241031,152800,767908420,5300,5300,5300,5300,0
|
|
20241031,152700,767908420,5300,5300,5300,5300,0
|
|
20241031,152600,767908420,5300,5300,5300,5300,0
|
|
20241031,152500,767908420,5300,5300,5300,5300,0
|
|
20241031,152400,767908420,5300,5300,5300,5300,0
|
|
20241031,152300,767908420,5300,5300,5300,5300,0
|
|
20241031,152200,767908420,5300,5300,5300,5300,0
|
|
20241031,152100,767908420,5300,5300,5300,5300,0
|
|
20241031,152000,767908420,5300,5300,5300,5300,0
|
|
20241031,151900,767908420,5300,5300,5300,5260,47
|
|
20241031,151800,767660850,5280,5280,5280,5280,199
|
|
20241031,151700,766610130,5300,5270,5300,5250,381
|
|
20241031,151600,764606390,5270,5280,5290,5270,1674
|
|
20241031,151500,755777180,5280,5280,5290,5280,550
|
|
20241031,151400,752870480,5290,5280,5300,5280,340
|
|
20241031,151300,751071770,5290,5290,5290,5270,1893
|
|
20241031,151200,741072760,5310,5290,5310,5280,468
|
|
20241031,151100,738601640,5280,5280,5320,5270,1177
|
|
20241031,151000,732384110,5320,5270,5320,5270,585
|
|
20241031,150900,729295820,5270,5260,5310,5260,839
|
|
20241031,150800,724877080,5290,5290,5290,5260,784
|
|
20241031,150700,720737970,5290,5270,5290,5270,549
|
|
20241031,150600,717841840,5270,5260,5290,5260,635
|
|
20241031,150500,714495420,5300,5270,5300,5270,1054
|
|
20241031,150400,708935080,5280,5270,5280,5270,732
|
|
20241031,150300,705072170,5270,5270,5300,5260,543
|
|
20241031,150200,702202720,5270,5280,5280,5270,662
|
|
20241031,150100,698707410,5330,5300,5330,5270,1099
|
|
20241031,150000,692889290,5300,5270,5300,5270,1368
|
|
20241031,145900,685661180,5290,5260,5300,5260,281
|
|
20241031,145800,684175080,5260,5270,5280,5260,557
|
|
20241031,145700,681237040,5270,5270,5270,5270,1134
|
|
20241031,145600,675260860,5270,5270,5270,5270,636
|
|
20241031,145500,671909140,5270,5260,5270,5260,1158
|
|
20241031,145400,665809260,5260,5260,5260,5260,890
|
|
20241031,145300,661127860,5260,5260,5290,5260,1551
|
|
20241031,145200,652950580,5260,5270,5270,5260,561
|
|
20241031,145100,649999650,5270,5270,5270,5270,570
|
|
20241031,145000,646995750,5260,5270,5270,5260,591
|
|
20241031,144900,643881300,5270,5260,5270,5260,559
|
|
20241031,144800,640938190,5260,5270,5270,5260,896
|
|
20241031,144700,636223450,5270,5270,5280,5260,645
|
|
20241031,144600,632824380,5260,5260,5270,5260,872
|
|
20241031,144500,628235100,5280,5260,5280,5260,620
|
|
20241031,144400,624967800,5260,5240,5260,5240,922
|
|
20241031,144300,620126870,5240,5250,5250,5240,406
|
|
20241031,144200,617995500,5250,5250,5260,5250,1956
|
|
20241031,144100,607723770,5250,5250,5250,5250,650
|
|
20241031,144000,604311270,5260,5250,5260,5250,442
|
|
20241031,143900,601986540,5260,5260,5260,5260,792
|
|
20241031,143800,597820620,5270,5260,5280,5260,249
|
|
20241031,143700,596508020,5260,5270,5270,5260,1415
|
|
20241031,143600,589062110,5260,5260,5260,5260,1120
|
|
20241031,143500,583170910,5270,5270,5270,5260,402
|
|
20241031,143400,581052500,5270,5270,5280,5270,486
|
|
20241031,143300,578489520,5270,5280,5280,5270,1282
|
|
20241031,143200,571730160,5280,5280,5300,5270,549
|
|
20241031,143100,568833930,5280,5280,5280,5280,995
|
|
20241031,143000,563580330,5280,5280,5280,5270,964
|
|
20241031,142900,558495810,5280,5280,5280,5280,289
|
|
20241031,142800,556969890,5280,5280,5300,5280,474
|
|
20241031,142700,554466350,5290,5280,5290,5280,1782
|
|
20241031,142600,545048380,5290,5290,5310,5290,1655
|
|
20241031,142500,536293290,5300,5300,5300,5300,1559
|
|
20241031,142400,528030590,5300,5310,5310,5300,638
|
|
20241031,142300,524648270,5310,5310,5310,5310,728
|
|
20241031,142200,520782590,5310,5310,5320,5310,446
|
|
20241031,142100,518412350,5320,5330,5330,5320,1473
|
|
20241031,142000,510575900,5320,5320,5320,5320,13
|
|
20241031,141900,510506740,5340,5340,5340,5340,0
|
|
20241031,141800,510506740,5340,5330,5340,5330,9
|
|
20241031,141700,510458750,5330,5330,5330,5330,496
|
|
20241031,141600,507815070,5330,5330,5330,5330,0
|
|
20241031,141500,507815070,5330,5320,5330,5320,834
|
|
20241031,141400,503378130,5320,5310,5370,5310,1158
|
|
20241031,141300,497209700,5310,5310,5310,5310,46
|
|
20241031,141200,496965440,5330,5320,5330,5320,12
|
|
20241031,141100,496901550,5310,5340,5340,5310,2921
|
|
20241031,141000,481316830,5340,5340,5340,5340,15
|
|
20241031,140900,481236730,5340,5350,5380,5340,17
|
|
20241031,140800,481145760,5350,5380,5380,5350,1250
|
|
20241031,140700,474451800,5360,5350,5360,5350,40
|
|
20241031,140600,474237540,5350,5360,5380,5350,1016
|
|
20241031,140500,468791710,5390,5390,5390,5390,0
|
|
20241031,140400,468791710,5390,5370,5390,5370,17
|
|
20241031,140300,468700360,5370,5370,5370,5370,496
|
|
20241031,140200,466036840,5370,5390,5390,5370,480
|
|
20241031,140100,463459220,5380,5390,5390,5380,8
|
|
20241031,140000,463416170,5380,5360,5380,5360,3124
|
|
20241031,135900,446642310,5360,5360,5360,5360,436
|
|
20241031,135800,444305350,5350,5350,5350,5350,933
|
|
20241031,135700,439313800,5360,5350,5360,5330,410
|
|
20241031,135600,437120870,5360,5360,5360,5360,0
|
|
20241031,135500,437120870,5360,5360,5360,5360,50
|
|
20241031,135400,436852870,5350,5350,5350,5350,0
|
|
20241031,135300,436852870,5350,5350,5350,5350,0
|
|
20241031,135200,436852870,5350,5350,5350,5350,0
|
|
20241031,135100,436852870,5350,5350,5350,5350,4
|
|
20241031,135000,436831470,5350,5350,5350,5350,3
|
|
20241031,134900,436815420,5360,5350,5360,5350,2
|
|
20241031,134800,436804710,5360,5360,5360,5360,1
|
|
20241031,134700,436799350,5350,5350,5350,5350,769
|
|
20241031,134600,432685200,5340,5350,5350,5340,537
|
|
20241031,134500,429817530,5350,5350,5350,5350,0
|
|
20241031,134400,429817530,5350,5350,5350,5350,0
|
|
20241031,134300,429817530,5350,5350,5350,5350,0
|
|
20241031,134200,429817530,5350,5350,5350,5350,25
|
|
20241031,134100,429683780,5340,5340,5340,5340,0
|
|
20241031,134000,429683780,5340,5340,5340,5340,0
|
|
20241031,133900,429683780,5340,5340,5340,5340,657
|
|
20241031,133800,426175400,5350,5360,5360,5350,1090
|
|
20241031,133700,420340390,5360,5340,5360,5340,343
|
|
20241031,133600,418508150,5340,5340,5340,5340,0
|
|
20241031,133500,418508150,5340,5340,5340,5340,0
|
|
20241031,133400,418508150,5340,5340,5340,5340,2
|
|
20241031,133300,418497470,5340,5330,5340,5330,1449
|
|
20241031,133200,410765750,5330,5320,5330,5320,533
|
|
20241031,133100,407926130,5310,5310,5310,5310,0
|
|
20241031,133000,407926130,5310,5310,5310,5310,951
|
|
20241031,132900,402876320,5320,5320,5320,5320,43
|
|
20241031,132800,402647560,5300,5300,5300,5300,26
|
|
20241031,132700,402509760,5320,5320,5320,5320,0
|
|
20241031,132600,402509760,5320,5320,5320,5320,1000
|
|
20241031,132500,397189760,5320,5320,5320,5320,1
|
|
20241031,132400,397184440,5300,5300,5300,5300,26
|
|
20241031,132300,397046640,5290,5290,5290,5290,0
|
|
20241031,132200,397046640,5290,5290,5290,5290,0
|
|
20241031,132100,397046640,5290,5290,5290,5290,0
|
|
20241031,132000,397046640,5290,5290,5290,5290,0
|
|
20241031,131900,397046640,5290,5300,5300,5290,889
|
|
20241031,131800,392340580,5300,5310,5310,5300,561
|
|
20241031,131700,389366310,5310,5310,5310,5310,0
|
|
20241031,131600,389366310,5310,5310,5310,5310,0
|
|
20241031,131500,389366310,5310,5310,5310,5310,132
|
|
20241031,131400,388665390,5320,5320,5320,5320,0
|
|
20241031,131300,388665390,5320,5320,5320,5320,10
|
|
20241031,131200,388612190,5300,5300,5300,5300,0
|
|
20241031,131100,388612190,5300,5300,5300,5300,0
|
|
20241031,131000,388612190,5300,5300,5300,5300,0
|
|
20241031,130900,388612190,5300,5300,5300,5300,0
|
|
20241031,130800,388612190,5300,5300,5300,5300,0
|
|
20241031,130700,388612190,5300,5300,5300,5300,1073
|
|
20241031,130600,382925290,5290,5290,5290,5290,0
|
|
20241031,130500,382925290,5290,5290,5300,5290,200
|
|
20241031,130400,381866290,5300,5300,5300,5300,564
|
|
20241031,130300,378877090,5300,5300,5300,5300,51
|
|
20241031,130200,378606790,5300,5300,5300,5300,378
|
|
20241031,130100,376603390,5290,5290,5290,5290,0
|
|
20241031,130000,376603390,5290,5290,5290,5290,1
|
|
20241031,125900,376598100,5290,5290,5290,5290,0
|
|
20241031,125800,376598100,5290,5290,5290,5290,26
|
|
20241031,125700,376460560,5300,5300,5300,5300,1
|
|
20241031,125600,376455260,5290,5290,5290,5290,0
|
|
20241031,125500,376455260,5290,5290,5290,5290,22
|
|
20241031,125400,376338880,5290,5290,5290,5290,0
|
|
20241031,125300,376338880,5290,5290,5290,5290,247
|
|
20241031,125200,375032250,5290,5290,5290,5290,9
|
|
20241031,125100,374984640,5280,5280,5280,5280,2
|
|
20241031,125000,374974080,5290,5290,5290,5290,0
|
|
20241031,124900,374974080,5290,5290,5290,5290,44
|
|
20241031,124800,374741320,5290,5290,5290,5290,100
|
|
20241031,124700,374212320,5290,5290,5290,5290,100
|
|
20241031,124600,373683320,5290,5290,5290,5290,0
|
|
20241031,124500,373683320,5290,5290,5290,5290,0
|
|
20241031,124400,373683320,5290,5290,5290,5290,0
|
|
20241031,124300,373683320,5290,5290,5290,5290,0
|
|
20241031,124200,373683320,5290,5290,5290,5290,1037
|
|
20241031,124100,368197590,5290,5290,5290,5290,0
|
|
20241031,124000,368197590,5290,5290,5290,5290,0
|
|
20241031,123900,368197590,5290,5290,5290,5290,0
|
|
20241031,123800,368197590,5290,5290,5290,5290,0
|
|
20241031,123700,368197590,5290,5290,5290,5290,0
|
|
20241031,123600,368197590,5290,5290,5290,5290,0
|
|
20241031,123500,368197590,5290,5290,5290,5290,0
|
|
20241031,123400,368197590,5290,5290,5290,5290,0
|
|
20241031,123300,368197590,5290,5290,5290,5290,0
|
|
20241031,123200,368197590,5290,5290,5290,5290,5
|
|
20241031,123100,368171140,5290,5290,5290,5290,0
|
|
20241031,123000,368171140,5290,5290,5290,5290,159
|
|
20241031,122900,367330030,5300,5300,5300,5300,0
|
|
20241031,122800,367330030,5300,5300,5300,5300,5
|
|
20241031,122700,367303530,5300,5300,5300,5300,173
|
|
20241031,122600,366386630,5300,5300,5300,5300,0
|
|
20241031,122500,366386630,5300,5300,5300,5300,0
|
|
20241031,122400,366386630,5300,5300,5300,5300,100
|
|
20241031,122300,365856630,5300,5300,5300,5300,1
|
|
20241031,122200,365851330,5300,5300,5300,5300,10
|
|
20241031,122100,365798330,5300,5300,5300,5300,0
|
|
20241031,122000,365798330,5300,5300,5300,5300,0
|
|
20241031,121900,365798330,5300,5300,5300,5300,0
|
|
20241031,121800,365798330,5300,5300,5300,5300,0
|
|
20241031,121700,365798330,5300,5300,5300,5300,0
|
|
20241031,121600,365798330,5300,5300,5300,5300,0
|
|
20241031,121500,365798330,5300,5300,5300,5300,0
|
|
20241031,121400,365798330,5300,5300,5300,5300,1000
|
|
20241031,121300,360498330,5310,5310,5310,5310,0
|
|
20241031,121200,360498330,5310,5320,5320,5310,19
|
|
20241031,121100,360397420,5330,5330,5330,5330,1
|
|
20241031,121000,360392090,5320,5320,5320,5320,416
|
|
20241031,120900,358178970,5320,5320,5320,5320,0
|
|
20241031,120800,358178970,5320,5320,5320,5320,26
|
|
20241031,120700,358040650,5310,5310,5310,5310,0
|
|
20241031,120600,358040650,5310,5310,5310,5310,0
|
|
20241031,120500,358040650,5310,5310,5310,5310,800
|
|
20241031,120400,353792650,5320,5320,5320,5320,6
|
|
20241031,120300,353760730,5320,5320,5320,5320,87
|
|
20241031,120200,353297890,5320,5320,5320,5320,9
|
|
20241031,120100,353250010,5320,5320,5320,5320,0
|
|
20241031,120000,353250010,5320,5320,5320,5320,1080
|
|
20241031,115900,347504410,5320,5320,5320,5320,0
|
|
20241031,115800,347504410,5320,5320,5320,5320,0
|
|
20241031,115700,347504410,5320,5320,5320,5320,0
|
|
20241031,115600,347504410,5320,5310,5320,5310,7
|
|
20241031,115500,347467200,5320,5320,5320,5320,0
|
|
20241031,115400,347467200,5320,5320,5320,5320,0
|
|
20241031,115300,347467200,5320,5320,5320,5320,17
|
|
20241031,115200,347376760,5310,5310,5310,5310,0
|
|
20241031,115100,347376760,5310,5310,5310,5310,2
|
|
20241031,115000,347366140,5300,5300,5300,5300,0
|
|
20241031,114900,347366140,5300,5300,5300,5300,0
|
|
20241031,114800,347366140,5300,5300,5300,5300,0
|
|
20241031,114700,347366140,5300,5300,5300,5300,0
|
|
20241031,114600,347366140,5300,5300,5300,5300,0
|
|
20241031,114500,347366140,5300,5300,5300,5300,0
|
|
20241031,114400,347366140,5300,5300,5300,5300,0
|
|
20241031,114300,347366140,5300,5300,5300,5300,0
|
|
20241031,114200,347366140,5300,5300,5300,5300,0
|
|
20241031,114100,347366140,5300,5300,5300,5300,0
|
|
20241031,114000,347366140,5300,5300,5300,5300,0
|
|
20241031,113900,347366140,5300,5300,5300,5300,0
|
|
20241031,113800,347366140,5300,5300,5300,5300,0
|
|
20241031,113700,347366140,5300,5300,5300,5300,0
|
|
20241031,113600,347366140,5300,5300,5300,5300,0
|
|
20241031,113500,347366140,5300,5300,5300,5300,0
|
|
20241031,113400,347366140,5300,5300,5300,5300,0
|
|
20241031,113300,347366140,5300,5300,5300,5300,0
|
|
20241031,113200,347366140,5300,5300,5300,5300,0
|
|
20241031,113100,347366140,5300,5300,5300,5300,0
|
|
20241031,113000,347366140,5300,5300,5300,5300,0
|
|
20241031,112900,347366140,5300,5300,5300,5300,0
|
|
20241031,112800,347366140,5300,5310,5310,5300,424
|
|
20241031,112700,345116700,5330,5330,5330,5330,0
|
|
20241031,112600,345116700,5330,5330,5330,5330,1
|
|
20241031,112500,345111370,5330,5330,5330,5330,1
|
|
20241031,112400,345106040,5310,5310,5310,5310,0
|
|
20241031,112300,345106040,5310,5310,5310,5310,26
|
|
20241031,112200,344967980,5310,5310,5310,5310,0
|
|
20241031,112100,344967980,5310,5310,5310,5310,0
|
|
20241031,112000,344967980,5310,5310,5310,5310,0
|
|
20241031,111900,344967980,5310,5310,5310,5310,2
|
|
20241031,111800,344957360,5310,5330,5330,5310,361
|
|
20241031,111700,343038450,5330,5330,5330,5330,1000
|
|
20241031,111600,337708450,5310,5310,5310,5310,0
|
|
20241031,111500,337708450,5310,5320,5330,5310,25
|
|
20241031,111400,337575610,5320,5330,5330,5320,3
|
|
20241031,111300,337559640,5320,5310,5320,5310,191
|
|
20241031,111200,336543620,5300,5300,5300,5300,10
|
|
20241031,111100,336490620,5300,5300,5300,5300,0
|
|
20241031,111000,336490620,5300,5300,5300,5300,0
|
|
20241031,110900,336490620,5300,5290,5300,5290,110
|
|
20241031,110800,335907820,5300,5300,5300,5300,0
|
|
20241031,110700,335907820,5300,5300,5300,5300,1129
|
|
20241031,110600,329924120,5290,5290,5290,5290,0
|
|
20241031,110500,329924120,5290,5290,5290,5290,10
|
|
20241031,110400,329871220,5300,5300,5300,5300,0
|
|
20241031,110300,329871220,5300,5320,5320,5300,1039
|
|
20241031,110200,324344520,5310,5310,5310,5310,0
|
|
20241031,110100,324344520,5310,5310,5310,5310,20
|
|
20241031,110000,324238320,5290,5290,5290,5290,0
|
|
20241031,105900,324238320,5290,5300,5310,5290,354
|
|
20241031,105800,322362030,5290,5290,5290,5290,0
|
|
20241031,105700,322362030,5290,5290,5290,5290,243
|
|
20241031,105600,321076560,5280,5280,5280,5280,0
|
|
20241031,105500,321076560,5280,5280,5280,5280,0
|
|
20241031,105400,321076560,5280,5280,5280,5280,100
|
|
20241031,105300,320548560,5280,5280,5280,5280,90
|
|
20241031,105200,320073360,5280,5270,5280,5270,23
|
|
20241031,105100,319952050,5280,5280,5280,5280,1
|
|
20241031,105000,319946770,5270,5270,5270,5270,0
|
|
20241031,104900,319946770,5270,5270,5270,5270,0
|
|
20241031,104800,319946770,5270,5270,5270,5270,0
|
|
20241031,104700,319946770,5270,5270,5270,5270,0
|
|
20241031,104600,319946770,5270,5270,5270,5270,19
|
|
20241031,104500,319846640,5270,5270,5270,5270,1
|
|
20241031,104400,319841370,5270,5270,5270,5270,0
|
|
20241031,104300,319841370,5270,5270,5270,5270,0
|
|
20241031,104200,319841370,5270,5270,5270,5270,0
|
|
20241031,104100,319841370,5270,5270,5270,5270,0
|
|
20241031,104000,319841370,5270,5270,5270,5270,26
|
|
20241031,103900,319704350,5290,5290,5290,5290,0
|
|
20241031,103800,319704350,5290,5290,5290,5290,0
|
|
20241031,103700,319704350,5290,5290,5290,5290,0
|
|
20241031,103600,319704350,5290,5290,5290,5290,0
|
|
20241031,103500,319704350,5290,5290,5290,5290,0
|
|
20241031,103400,319704350,5290,5280,5290,5280,10
|
|
20241031,103300,319651510,5280,5270,5280,5270,1623
|
|
20241031,103200,311088100,5260,5260,5260,5260,0
|
|
20241031,103100,311088100,5260,5240,5260,5240,801
|
|
20241031,103000,306883340,5240,5240,5240,5240,0
|
|
20241031,102900,306883340,5240,5220,5240,5220,586
|
|
20241031,102800,303812720,5220,5220,5220,5220,0
|
|
20241031,102700,303812720,5220,5220,5220,5220,85
|
|
20241031,102600,303369020,5240,5240,5240,5240,0
|
|
20241031,102500,303369020,5240,5270,5270,5200,6230
|
|
20241031,102400,270813980,5270,5270,5270,5270,84
|
|
20241031,102300,270371300,5270,5270,5270,5270,86
|
|
20241031,102200,269918080,5270,5260,5270,5260,1002
|
|
20241031,102100,264647540,5280,5280,5280,5280,0
|
|
20241031,102000,264647540,5280,5270,5280,5270,2
|
|
20241031,101900,264636990,5270,5270,5270,5270,161
|
|
20241031,101800,263788520,5280,5280,5280,5280,0
|
|
20241031,101700,263788520,5280,5270,5280,5270,21
|
|
20241031,101600,263677830,5260,5270,5270,5260,1229
|
|
20241031,101500,257201200,5270,5270,5270,5270,0
|
|
20241031,101400,257201200,5270,5270,5270,5270,770
|
|
20241031,101300,253143300,5260,5260,5260,5260,2
|
|
20241031,101200,253132780,5260,5260,5260,5250,1223
|
|
20241031,101100,246700360,5260,5260,5260,5260,388
|
|
20241031,101000,244659480,5270,5260,5270,5260,2
|
|
20241031,100900,244648950,5260,5260,5260,5260,0
|
|
20241031,100800,244648950,5260,5260,5260,5260,0
|
|
20241031,100700,244648950,5260,5260,5260,5260,100
|
|
20241031,100600,244122950,5250,5250,5250,5250,9
|
|
20241031,100500,244075700,5250,5260,5260,5250,300
|
|
20241031,100400,242500440,5260,5260,5260,5260,82
|
|
20241031,100300,242069120,5260,5270,5270,5260,181
|
|
20241031,100200,241117040,5270,5270,5270,5270,100
|
|
20241031,100100,240590040,5270,5270,5270,5270,0
|
|
20241031,100000,240590040,5270,5270,5270,5270,749
|
|
20241031,095900,236642810,5260,5260,5260,5260,0
|
|
20241031,095800,236642810,5260,5280,5280,5250,5383
|
|
20241031,095700,208352130,5300,5300,5300,5300,0
|
|
20241031,095600,208352130,5300,5300,5300,5300,0
|
|
20241031,095500,208352130,5300,5290,5300,5280,265
|
|
20241031,095400,206950910,5300,5300,5300,5300,0
|
|
20241031,095300,206950910,5300,5270,5300,5270,351
|
|
20241031,095200,205101110,5270,5270,5270,5270,1
|
|
20241031,095100,205095840,5300,5300,5300,5300,0
|
|
20241031,095000,205095840,5300,5270,5300,5270,70
|
|
20241031,094900,204725690,5270,5270,5270,5270,0
|
|
20241031,094800,204725690,5270,5270,5270,5270,0
|
|
20241031,094700,204725690,5270,5270,5270,5270,110
|
|
20241031,094600,204145990,5270,5270,5270,5270,0
|
|
20241031,094500,204145990,5270,5280,5280,5270,90
|
|
20241031,094400,203671660,5290,5290,5290,5290,0
|
|
20241031,094300,203671660,5290,5290,5290,5290,8
|
|
20241031,094200,203629340,5290,5290,5300,5290,42
|
|
20241031,094100,203407140,5290,5290,5290,5290,6
|
|
20241031,094000,203375400,5280,5280,5280,5280,17
|
|
20241031,093900,203285640,5280,5280,5280,5280,0
|
|
20241031,093800,203285640,5280,5280,5280,5280,95
|
|
20241031,093700,202784040,5280,5280,5280,5280,1
|
|
20241031,093600,202778760,5300,5300,5300,5300,15
|
|
20241031,093500,202699260,5310,5230,5310,5230,716
|
|
20241031,093400,198929060,5250,5240,5260,5230,2354
|
|
20241031,093300,186591660,5240,5260,5260,5240,2852
|
|
20241031,093200,171618120,5270,5300,5300,5270,1301
|
|
20241031,093100,164751300,5320,5320,5320,5320,226
|
|
20241031,093000,163548980,5320,5320,5320,5320,0
|
|
20241031,092900,163548980,5320,5300,5320,5300,1753
|
|
20241031,092800,154258040,5310,5310,5310,5300,501
|
|
20241031,092700,151598720,5320,5320,5320,5320,1
|
|
20241031,092600,151593400,5300,5300,5300,5300,120
|
|
20241031,092500,150957400,5300,5310,5310,5300,2341
|
|
20241031,092400,138547090,5310,5310,5310,5310,0
|
|
20241031,092300,138547090,5310,5340,5340,5310,877
|
|
20241031,092200,133877780,5340,5320,5340,5320,284
|
|
20241031,092100,132364750,5330,5320,5330,5320,140
|
|
20241031,092000,131618950,5330,5330,5330,5330,747
|
|
20241031,091900,127637440,5330,5320,5330,5320,339
|
|
20241031,091800,125832570,5330,5320,5330,5320,698
|
|
20241031,091700,122119200,5320,5320,5320,5320,0
|
|
20241031,091600,122119200,5320,5320,5320,5320,0
|
|
20241031,091500,122119200,5320,5320,5320,5320,2
|
|
20241031,091400,122108560,5320,5340,5340,5320,6
|
|
20241031,091300,122076620,5320,5320,5320,5320,1553
|
|
20241031,091200,113814660,5340,5340,5340,5340,39
|
|
20241031,091100,113606400,5330,5350,5350,5330,4372
|
|
20241031,091000,90259440,5370,5380,5380,5370,397
|
|
20241031,090900,88124590,5380,5350,5390,5350,1449
|
|
20241031,090800,80354380,5350,5320,5350,5320,1825
|
|
20241031,090700,70620970,5320,5320,5320,5320,187
|
|
20241031,090600,69626130,5340,5310,5340,5310,4047
|
|
20241031,090500,48030140,5320,5320,5320,5320,0
|
|
20241031,090400,48030140,5320,5310,5320,5310,1642
|
|
20241031,090300,39295230,5310,5300,5310,5300,396
|
|
20241031,090200,37195960,5250,5300,5300,5250,3234
|
|
20241031,090100,20146710,5320,5320,5320,5300,403
|
|
20241031,090000,18008750,5320,5310,5320,5310,767
|