577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,183400,743074580,19840,19840,19840,19840,4826
|
|
20241031,183300,743074580,19840,19840,19840,19840,0
|
|
20241031,183200,743074580,19840,19840,19840,19840,0
|
|
20241031,183100,743074580,19840,19840,19840,19840,0
|
|
20241031,183000,743074580,19840,19840,19840,19840,0
|
|
20241031,182900,743074580,19840,19840,19840,19840,0
|
|
20241031,182800,743074580,19840,19840,19840,19840,0
|
|
20241031,182700,743074580,19840,19840,19840,19840,0
|
|
20241031,182600,743074580,19840,19840,19840,19840,0
|
|
20241031,182500,743074580,19840,19840,19840,19840,0
|
|
20241031,182400,743074580,19840,19840,19840,19840,0
|
|
20241031,182300,743074580,19840,19840,19840,19840,0
|
|
20241031,182200,743074580,19840,19840,19840,19840,0
|
|
20241031,182100,743074580,19840,19840,19840,19840,0
|
|
20241031,182000,743074580,19840,19840,19840,19840,0
|
|
20241031,181900,743074580,19840,19840,19840,19840,0
|
|
20241031,181800,743074580,19840,19840,19840,19840,0
|
|
20241031,181700,743074580,19840,19840,19840,19840,0
|
|
20241031,181600,743074580,19840,19840,19840,19840,0
|
|
20241031,181500,743074580,19840,19840,19840,19840,0
|
|
20241031,181400,743074580,19840,19840,19840,19840,0
|
|
20241031,181300,743074580,19840,19840,19840,19840,0
|
|
20241031,181200,743074580,19840,19840,19840,19840,0
|
|
20241031,181100,743074580,19840,19840,19840,19840,0
|
|
20241031,181000,743074580,19840,19840,19840,19840,0
|
|
20241031,180900,743074580,19840,19840,19840,19840,0
|
|
20241031,180800,743074580,19840,19840,19840,19840,0
|
|
20241031,180700,743074580,19840,19840,19840,19840,0
|
|
20241031,180600,743074580,19840,19840,19840,19840,0
|
|
20241031,180500,743074580,19840,19840,19840,19840,0
|
|
20241031,180400,743074580,19840,19840,19840,19840,4826
|
|
20241031,180300,743074580,19840,19840,19840,19840,0
|
|
20241031,180200,743074580,19840,19840,19840,19840,0
|
|
20241031,180100,743074580,19840,19840,19840,19840,0
|
|
20241031,180000,743074580,19840,19840,19840,19840,0
|
|
20241031,175900,743074580,19840,19840,19840,19840,0
|
|
20241031,175800,743074580,19840,19840,19840,19840,0
|
|
20241031,175700,743074580,19840,19840,19840,19840,0
|
|
20241031,175600,743074580,19840,19840,19840,19840,0
|
|
20241031,175500,743074580,19840,19840,19840,19840,0
|
|
20241031,175400,743074580,19840,19840,19840,19840,0
|
|
20241031,175300,743074580,19840,19840,19840,19840,0
|
|
20241031,175200,743074580,19840,19840,19840,19840,0
|
|
20241031,175100,743074580,19840,19840,19840,19840,0
|
|
20241031,175000,743074580,19840,19840,19840,19840,0
|
|
20241031,174900,743074580,19840,19840,19840,19840,0
|
|
20241031,174800,743074580,19840,19840,19840,19840,0
|
|
20241031,174700,743074580,19840,19840,19840,19840,0
|
|
20241031,174600,743074580,19840,19840,19840,19840,0
|
|
20241031,174500,743074580,19840,19840,19840,19840,0
|
|
20241031,174400,743074580,19840,19840,19840,19840,0
|
|
20241031,174300,743074580,19840,19840,19840,19840,0
|
|
20241031,174200,743074580,19840,19840,19840,19840,0
|
|
20241031,174100,743074580,19840,19840,19840,19840,0
|
|
20241031,174000,743074580,19840,19840,19840,19840,0
|
|
20241031,173900,743074580,19840,19840,19840,19840,0
|
|
20241031,173800,743074580,19840,19840,19840,19840,0
|
|
20241031,173700,743074580,19840,19840,19840,19840,0
|
|
20241031,173600,743074580,19840,19840,19840,19840,0
|
|
20241031,173500,743074580,19840,19840,19840,19840,0
|
|
20241031,173400,743074580,19840,19840,19840,19840,4826
|
|
20241031,173300,743074580,19840,19840,19840,19840,0
|
|
20241031,173200,743074580,19840,19840,19840,19840,0
|
|
20241031,173100,743074580,19840,19840,19840,19840,0
|
|
20241031,173000,743074580,19840,19840,19840,19840,0
|
|
20241031,172900,743074580,19840,19840,19840,19840,0
|
|
20241031,172800,743074580,19840,19840,19840,19840,0
|
|
20241031,172700,743074580,19840,19840,19840,19840,0
|
|
20241031,172600,743074580,19840,19840,19840,19840,0
|
|
20241031,172500,743074580,19840,19840,19840,19840,0
|
|
20241031,172400,743074580,19840,19840,19840,19840,0
|
|
20241031,172300,743074580,19840,19840,19840,19840,0
|
|
20241031,172200,743074580,19840,19840,19840,19840,0
|
|
20241031,172100,743074580,19840,19840,19840,19840,0
|
|
20241031,172000,743074580,19840,19840,19840,19840,0
|
|
20241031,171900,743074580,19840,19840,19840,19840,0
|
|
20241031,171800,743074580,19840,19840,19840,19840,0
|
|
20241031,171700,743074580,19840,19840,19840,19840,0
|
|
20241031,171600,743074580,19840,19840,19840,19840,0
|
|
20241031,171500,743074580,19840,19840,19840,19840,0
|
|
20241031,171400,743074580,19840,19840,19840,19840,0
|
|
20241031,171300,743074580,19840,19840,19840,19840,0
|
|
20241031,171200,743074580,19840,19840,19840,19840,0
|
|
20241031,171100,743074580,19840,19840,19840,19840,0
|
|
20241031,171000,743074580,19840,19840,19840,19840,0
|
|
20241031,170900,743074580,19840,19840,19840,19840,0
|
|
20241031,170800,743074580,19840,19840,19840,19840,0
|
|
20241031,170700,743074580,19840,19840,19840,19840,0
|
|
20241031,170600,743074580,19840,19840,19840,19840,0
|
|
20241031,170500,743074580,19840,19840,19840,19840,0
|
|
20241031,170400,743074580,19840,19840,19840,19840,4826
|
|
20241031,170300,743074580,19840,19840,19840,19840,0
|
|
20241031,170200,743074580,19840,19840,19840,19840,0
|
|
20241031,170100,743074580,19840,19840,19840,19840,0
|
|
20241031,170000,743074580,19840,19840,19840,19840,0
|
|
20241031,165900,743074580,19840,19840,19840,19840,0
|
|
20241031,165800,743074580,19840,19840,19840,19840,0
|
|
20241031,165700,743074580,19840,19840,19840,19840,0
|
|
20241031,165600,743074580,19840,19840,19840,19840,0
|
|
20241031,165500,743074580,19840,19840,19840,19840,0
|
|
20241031,165400,743074580,19840,19840,19840,19840,0
|
|
20241031,165300,743074580,19840,19840,19840,19840,0
|
|
20241031,165200,743074580,19840,19840,19840,19840,0
|
|
20241031,165100,743074580,19840,19840,19840,19840,0
|
|
20241031,165000,743074580,19840,19840,19840,19840,0
|
|
20241031,164900,743074580,19840,19840,19840,19840,0
|
|
20241031,164800,743074580,19840,19840,19840,19840,0
|
|
20241031,164700,743074580,19840,19840,19840,19840,0
|
|
20241031,164600,743074580,19840,19840,19840,19840,0
|
|
20241031,164500,743074580,19840,19840,19840,19840,0
|
|
20241031,164400,743074580,19840,19840,19840,19840,0
|
|
20241031,164300,743074580,19840,19840,19840,19840,0
|
|
20241031,164200,743074580,19840,19840,19840,19840,0
|
|
20241031,164100,743074580,19840,19840,19840,19840,0
|
|
20241031,164000,743074580,19840,19840,19840,19840,0
|
|
20241031,163900,743074580,19840,19840,19840,19840,0
|
|
20241031,163800,743074580,19840,19840,19840,19840,0
|
|
20241031,163700,743074580,19840,19840,19840,19840,0
|
|
20241031,163600,743074580,19840,19840,19840,19840,0
|
|
20241031,163500,743074580,19840,19840,19840,19840,0
|
|
20241031,163400,743074580,19840,19840,19840,19840,4826
|
|
20241031,163300,743074580,19840,19840,19840,19840,0
|
|
20241031,163200,743074580,19840,19840,19840,19840,0
|
|
20241031,163100,743074580,19840,19840,19840,19840,0
|
|
20241031,163000,743074580,19840,19840,19840,19840,0
|
|
20241031,162900,743074580,19840,19840,19840,19840,0
|
|
20241031,162800,743074580,19840,19840,19840,19840,0
|
|
20241031,162700,743074580,19840,19840,19840,19840,0
|
|
20241031,162600,743074580,19840,19840,19840,19840,0
|
|
20241031,162500,743074580,19840,19840,19840,19840,0
|
|
20241031,162400,743074580,19840,19840,19840,19840,0
|
|
20241031,162300,743074580,19840,19840,19840,19840,0
|
|
20241031,162200,743074580,19840,19840,19840,19840,0
|
|
20241031,162100,743074580,19840,19840,19840,19840,0
|
|
20241031,162000,743074580,19840,19840,19840,19840,0
|
|
20241031,161900,743074580,19840,19840,19840,19840,0
|
|
20241031,161800,743074580,19840,19840,19840,19840,0
|
|
20241031,161700,743074580,19840,19840,19840,19840,0
|
|
20241031,161600,743074580,19840,19840,19840,19840,0
|
|
20241031,161500,743074580,19840,19840,19840,19840,0
|
|
20241031,161400,743074580,19840,19840,19840,19840,0
|
|
20241031,161300,743074580,19840,19840,19840,19840,0
|
|
20241031,161200,743074580,19840,19840,19840,19840,0
|
|
20241031,161100,743074580,19840,19840,19840,19840,0
|
|
20241031,161000,743074580,19840,19840,19840,19840,0
|
|
20241031,160900,743074580,19840,19840,19840,19840,0
|
|
20241031,160800,743074580,19840,19840,19840,19840,0
|
|
20241031,160700,743074580,19840,19840,19840,19840,0
|
|
20241031,160600,743074580,19840,19840,19840,19840,0
|
|
20241031,160500,743074580,19840,19840,19840,19840,0
|
|
20241031,160400,743074580,19840,19840,19840,19840,4826
|
|
20241031,160300,743074580,19840,19840,19840,19840,0
|
|
20241031,160200,743074580,19840,19840,19840,19840,0
|
|
20241031,160100,743074580,19840,19840,19840,19840,0
|
|
20241031,160000,743074580,19840,19840,19840,19840,0
|
|
20241031,155900,743074580,19840,19840,19840,19840,0
|
|
20241031,155800,743074580,19840,19840,19840,19840,0
|
|
20241031,155700,743074580,19840,19840,19840,19840,0
|
|
20241031,155600,743074580,19840,19840,19840,19840,0
|
|
20241031,155500,743074580,19840,19840,19840,19840,0
|
|
20241031,155400,743074580,19840,19840,19840,19840,0
|
|
20241031,155300,743074580,19840,19840,19840,19840,0
|
|
20241031,155200,743074580,19840,19840,19840,19840,0
|
|
20241031,155100,743074580,19840,19840,19840,19840,0
|
|
20241031,155000,743074580,19840,19840,19840,19840,0
|
|
20241031,154900,743074580,19840,19840,19840,19840,0
|
|
20241031,154800,743074580,19840,19840,19840,19840,0
|
|
20241031,154700,743074580,19840,19840,19840,19840,0
|
|
20241031,154600,743074580,19840,19840,19840,19840,0
|
|
20241031,154500,743074580,19840,19840,19840,19840,0
|
|
20241031,154400,743074580,19840,19840,19840,19840,0
|
|
20241031,154300,743074580,19840,19840,19840,19840,0
|
|
20241031,154200,743074580,19840,19840,19840,19840,0
|
|
20241031,154100,743074580,19840,19840,19840,19840,0
|
|
20241031,154000,743074580,19840,19840,19840,19840,0
|
|
20241031,153900,743074580,19840,19840,19840,19840,0
|
|
20241031,153800,743074580,19840,19840,19840,19840,0
|
|
20241031,153700,743074580,19840,19840,19840,19840,0
|
|
20241031,153600,743074580,19840,19840,19840,19840,0
|
|
20241031,153500,743074580,19840,19840,19840,19840,0
|
|
20241031,153400,743074580,19840,19840,19840,19840,4826
|
|
20241031,153300,743074580,19840,19840,19840,19840,0
|
|
20241031,153200,743074580,19840,19840,19840,19840,0
|
|
20241031,153100,743074580,19840,19840,19840,19840,0
|
|
20241031,153000,743074580,19840,19840,19840,19840,4826
|
|
20241031,152900,647326740,19770,19770,19770,19770,0
|
|
20241031,152800,647326740,19770,19770,19770,19770,0
|
|
20241031,152700,647326740,19770,19770,19770,19770,0
|
|
20241031,152600,647326740,19770,19770,19770,19770,0
|
|
20241031,152500,647326740,19770,19770,19770,19770,0
|
|
20241031,152400,647326740,19770,19770,19770,19770,0
|
|
20241031,152300,647326740,19770,19770,19770,19770,0
|
|
20241031,152200,647326740,19770,19770,19770,19770,0
|
|
20241031,152100,647326740,19770,19770,19770,19770,0
|
|
20241031,152000,647326740,19770,19770,19770,19770,0
|
|
20241031,151900,647326740,19770,19700,19770,19700,183
|
|
20241031,151800,643713710,19790,19710,19790,19700,222
|
|
20241031,151700,639335500,19710,19730,19790,19700,188
|
|
20241031,151600,635625650,19730,19800,19800,19720,157
|
|
20241031,151500,632527170,19800,19720,19800,19720,84
|
|
20241031,151400,630866080,19800,19720,19800,19720,69
|
|
20241031,151300,629499960,19800,19800,19800,19780,295
|
|
20241031,151200,623663460,19780,19780,19800,19780,163
|
|
20241031,151100,620436210,19790,19780,19790,19780,42
|
|
20241031,151000,619605380,19780,19710,19780,19710,105
|
|
20241031,150900,617528730,19710,19730,19780,19710,61
|
|
20241031,150800,616325730,19710,19790,19790,19700,110
|
|
20241031,150700,614152270,19700,19790,19800,19700,311
|
|
20241031,150600,608018980,19790,19710,19800,19700,48
|
|
20241031,150500,607072270,19790,19780,19800,19710,172
|
|
20241031,150400,603671830,19710,19720,19790,19700,125
|
|
20241031,150300,601201870,19720,19790,19800,19720,225
|
|
20241031,150200,596750430,19790,19790,19800,19790,61
|
|
20241031,150100,595543130,19790,19790,19800,19790,53
|
|
20241031,150000,594494110,19790,19800,19800,19790,36
|
|
20241031,145900,593781620,19790,19790,19800,19790,63
|
|
20241031,145800,592534710,19790,19800,19810,19790,117
|
|
20241031,145700,590219000,19790,19740,19800,19740,48
|
|
20241031,145600,589269510,19730,19810,19810,19720,101
|
|
20241031,145500,587272550,19720,19720,19820,19720,44
|
|
20241031,145400,586404200,19790,19740,19820,19720,171
|
|
20241031,145300,583020270,19740,19740,19820,19730,111
|
|
20241031,145200,580824060,19730,19730,19820,19730,115
|
|
20241031,145100,578548920,19730,19810,19820,19720,106
|
|
20241031,145000,576451430,19720,19800,19820,19710,112
|
|
20241031,144900,574236260,19800,19820,19830,19800,174
|
|
20241031,144800,570788120,19810,19810,19810,19800,58
|
|
20241031,144700,569639340,19800,19800,19810,19800,45
|
|
20241031,144600,568748310,19800,19800,19820,19800,76
|
|
20241031,144500,567243340,19800,19760,19810,19750,168
|
|
20241031,144400,563918090,19760,19740,19820,19740,193
|
|
20241031,144300,560107730,19740,19820,19820,19740,44
|
|
20241031,144200,559236260,19820,19800,19830,19800,67
|
|
20241031,144100,557908870,19800,19760,19810,19760,380
|
|
20241031,144000,550388810,19730,19730,19760,19720,58
|
|
20241031,143900,549243800,19730,19720,19780,19720,44
|
|
20241031,143800,548375400,19720,19760,19800,19720,46
|
|
20241031,143700,547466500,19760,19730,19800,19730,165
|
|
20241031,143600,544201400,19730,19790,19800,19730,308
|
|
20241031,143500,538104230,19800,19760,19820,19760,119
|
|
20241031,143400,535749270,19760,19750,19770,19750,70
|
|
20241031,143300,534365990,19750,19750,19760,19750,54
|
|
20241031,143200,533299250,19750,19740,19760,19740,46
|
|
20241031,143100,532390760,19740,19730,19770,19730,42
|
|
20241031,143000,531561870,19730,19730,19780,19730,237
|
|
20241031,142900,526881870,19730,19720,19750,19720,71
|
|
20241031,142800,525480750,19710,19720,19750,19710,203
|
|
20241031,142700,521476760,19720,19720,19750,19710,212
|
|
20241031,142600,517294660,19730,19740,19750,19730,45
|
|
20241031,142500,516406550,19730,19730,19740,19730,42
|
|
20241031,142400,515577860,19720,19710,19740,19710,129
|
|
20241031,142300,513033100,19730,19700,19730,19700,72
|
|
20241031,142200,511613770,19700,19730,19730,19700,31
|
|
20241031,142100,511002840,19720,19730,19740,19720,51
|
|
20241031,142000,509996830,19740,19700,19740,19700,75
|
|
20241031,141900,508517230,19700,19710,19750,19700,42
|
|
20241031,141800,507689600,19710,19710,19760,19710,49
|
|
20241031,141700,506723470,19720,19730,19780,19720,60
|
|
20241031,141600,505539100,19720,19760,19760,19710,35
|
|
20241031,141500,504848350,19760,19750,19770,19750,61
|
|
20241031,141400,503643390,19730,19730,19740,19720,147
|
|
20241031,141300,500743060,19720,19720,19750,19720,79
|
|
20241031,141200,499184250,19720,19770,19770,19710,47
|
|
20241031,141100,498257340,19730,19710,19780,19710,40
|
|
20241031,141000,497468450,19700,19710,19800,19700,43
|
|
20241031,140900,496620440,19700,19760,19820,19700,46
|
|
20241031,140800,495712800,19700,19760,19790,19700,38
|
|
20241031,140700,494961670,19760,19790,19800,19760,93
|
|
20241031,140600,493121240,19780,19740,19780,19710,168
|
|
20241031,140500,489802870,19710,19730,19750,19700,269
|
|
20241031,140400,484495780,19720,19730,19750,19720,57
|
|
20241031,140300,483371150,19720,19760,19760,19720,50
|
|
20241031,140200,482384360,19760,19710,19770,19710,87
|
|
20241031,140100,480666860,19710,19780,19790,19710,48
|
|
20241031,140000,479718320,19760,19770,19790,19730,76
|
|
20241031,135900,478216210,19780,19760,19780,19760,45
|
|
20241031,135800,477326790,19770,19710,19770,19710,144
|
|
20241031,135700,474483310,19750,19760,19770,19710,46
|
|
20241031,135600,473576020,19770,19770,19770,19710,44
|
|
20241031,135500,472708190,19720,19710,19780,19710,40
|
|
20241031,135400,471919220,19710,19770,19770,19710,41
|
|
20241031,135300,471109390,19790,19780,19790,19740,46
|
|
20241031,135200,470201010,19740,19740,19770,19740,40
|
|
20241031,135100,469411150,19740,19770,19780,19740,82
|
|
20241031,135000,467790060,19770,19770,19770,19740,46
|
|
20241031,134900,466881620,19740,19750,19790,19740,51
|
|
20241031,134800,465873470,19750,19790,19790,19750,53
|
|
20241031,134700,464825670,19790,19790,19790,19770,44
|
|
20241031,134600,463955470,19780,19780,19790,19770,54
|
|
20241031,134500,462887380,19770,19790,19790,19770,56
|
|
20241031,134400,461779690,19780,19790,19790,19770,42
|
|
20241031,134300,460949110,19780,19790,19800,19780,47
|
|
20241031,134200,460019060,19790,19780,19800,19770,118
|
|
20241031,134100,457684950,19780,19780,19780,19770,44
|
|
20241031,134000,456815020,19780,19790,19790,19760,160
|
|
20241031,133900,453651360,19790,19770,19800,19770,118
|
|
20241031,133800,451315860,19790,19790,19790,19770,75
|
|
20241031,133700,449832230,19770,19780,19790,19770,43
|
|
20241031,133600,448981940,19780,19770,19790,19770,42
|
|
20241031,133500,448151270,19790,19810,19810,19760,43
|
|
20241031,133400,447301400,19750,19760,19800,19750,40
|
|
20241031,133300,446511010,19760,19760,19810,19750,41
|
|
20241031,133200,445700830,19760,19830,19830,19760,44
|
|
20241031,133100,444830450,19820,19770,19820,19770,61
|
|
20241031,133000,443623280,19780,19820,19830,19780,71
|
|
20241031,132900,442216370,19830,19830,19840,19820,23
|
|
20241031,132800,441760380,19830,19830,19840,19830,73
|
|
20241031,132700,440312670,19840,19840,19840,19830,60
|
|
20241031,132600,439122690,19840,19840,19840,19840,11
|
|
20241031,132500,438904450,19840,19840,19840,19840,6
|
|
20241031,132400,438785410,19840,19840,19840,19840,13
|
|
20241031,132300,438527490,19840,19830,19840,19830,121
|
|
20241031,132200,436127900,19830,19830,19830,19830,17
|
|
20241031,132100,435790790,19830,19830,19830,19830,19
|
|
20241031,132000,435414020,19830,19830,19830,19830,14
|
|
20241031,131900,435136400,19830,19830,19830,19830,6
|
|
20241031,131800,435017420,19830,19830,19830,19830,12
|
|
20241031,131700,434779460,19830,19830,19830,19830,14
|
|
20241031,131600,434501840,19830,19840,19840,19830,23
|
|
20241031,131500,434045720,19840,19840,19840,19840,13
|
|
20241031,131400,433787800,19830,19850,19850,19830,134
|
|
20241031,131300,431129200,19850,19850,19850,19840,55
|
|
20241031,131200,430037950,19850,19850,19850,19850,21
|
|
20241031,131100,429621100,19850,19840,19850,19840,20
|
|
20241031,131000,429224150,19850,19830,19850,19830,114
|
|
20241031,130900,426962340,19840,19840,19840,19840,13
|
|
20241031,130800,426704420,19820,19830,19840,19820,17
|
|
20241031,130700,426367340,19830,19840,19840,19830,65
|
|
20241031,130600,425078270,19830,19830,19840,19830,107
|
|
20241031,130500,422956410,19830,19810,19840,19810,380
|
|
20241031,130400,415425040,19810,19820,19820,19810,174
|
|
20241031,130300,411977950,19820,19820,19820,19820,4
|
|
20241031,130200,411898670,19820,19820,19820,19820,11
|
|
20241031,130100,411680650,19820,19840,19840,19820,162
|
|
20241031,130000,408468570,19840,19840,19840,19840,11
|
|
20241031,125900,408250330,19840,19840,19840,19840,48
|
|
20241031,125800,407298010,19840,19830,19840,19820,77
|
|
20241031,125700,405771170,19830,19830,19830,19830,3
|
|
20241031,125600,405711680,19830,19830,19830,19830,34
|
|
20241031,125500,405037460,19840,19840,19840,19830,40
|
|
20241031,125400,404244110,19830,19830,19840,19830,30
|
|
20241031,125300,403649170,19840,19840,19840,19840,12
|
|
20241031,125200,403411090,19840,19840,19840,19830,14
|
|
20241031,125100,403133360,19840,19820,19840,19820,17
|
|
20241031,125000,402796280,19820,19840,19840,19820,15
|
|
20241031,124900,402498920,19840,19790,19840,19790,117
|
|
20241031,124800,400183390,19830,19830,19830,19800,264
|
|
20241031,124700,394949260,19820,19830,19830,19820,23
|
|
20241031,124600,394493290,19830,19830,19830,19830,5
|
|
20241031,124500,394394140,19830,19820,19830,19810,61
|
|
20241031,124400,393185290,19820,19820,19830,19820,37
|
|
20241031,124300,392451920,19830,19810,19830,19810,18
|
|
20241031,124200,392095040,19830,19830,19830,19830,6
|
|
20241031,124100,391976060,19830,19830,19830,19830,3
|
|
20241031,124000,391916570,19830,19830,19830,19830,5
|
|
20241031,123900,391817420,19830,19830,19840,19830,44
|
|
20241031,123800,390944770,19840,19830,19840,19830,32
|
|
20241031,123700,390310180,19840,19840,19840,19840,14
|
|
20241031,123600,390032420,19840,19840,19840,19830,21
|
|
20241031,123500,389615790,19830,19830,19840,19830,13
|
|
20241031,123400,389357950,19830,19840,19840,19830,74
|
|
20241031,123300,387889860,19850,19840,19850,19840,23
|
|
20241031,123200,387433390,19850,19850,19850,19850,4
|
|
20241031,123100,387353990,19850,19830,19850,19830,41
|
|
20241031,123000,386540640,19830,19820,19830,19820,130
|
|
20241031,122900,383963770,19820,19820,19820,19810,8
|
|
20241031,122800,383805240,19820,19820,19820,19810,17
|
|
20241031,122700,383468310,19820,19820,19820,19810,16
|
|
20241031,122600,383151290,19800,19830,19830,19800,61
|
|
20241031,122500,381942600,19830,19830,19830,19830,17
|
|
20241031,122400,381605490,19830,19830,19830,19830,30
|
|
20241031,122300,381010590,19830,19830,19830,19820,16
|
|
20241031,122200,380693350,19830,19830,19830,19820,15
|
|
20241031,122100,380395960,19830,19830,19830,19820,30
|
|
20241031,122000,379801210,19830,19830,19830,19830,20
|
|
20241031,121900,379404610,19830,19830,19830,19830,3
|
|
20241031,121800,379345120,19830,19820,19830,19820,18
|
|
20241031,121700,378988240,19830,19830,19840,19830,74
|
|
20241031,121600,377520800,19830,19830,19840,19830,49
|
|
20241031,121500,376549090,19830,19820,19830,19810,41
|
|
20241031,121400,375736460,19820,19820,19820,19820,18
|
|
20241031,121300,375379700,19820,19820,19820,19820,5
|
|
20241031,121200,375280600,19820,19820,19820,19810,25
|
|
20241031,121100,374785200,19820,19820,19820,19820,15
|
|
20241031,121000,374487900,19820,19800,19820,19800,159
|
|
20241031,120900,371337650,19810,19810,19810,19800,272
|
|
20241031,120800,365951300,19820,19810,19820,19810,43
|
|
20241031,120700,365099320,19820,19820,19820,19820,2
|
|
20241031,120600,365059680,19820,19820,19820,19820,14
|
|
20241031,120500,364782200,19820,19810,19820,19810,49
|
|
20241031,120400,363811270,19810,19820,19820,19810,150
|
|
20241031,120300,360839680,19810,19810,19820,19810,14
|
|
20241031,120200,360562250,19820,19830,19830,19800,249
|
|
20241031,120100,355629230,19830,19840,19840,19830,128
|
|
20241031,120000,353090850,19830,19840,19840,19830,13
|
|
20241031,115900,352833010,19820,19800,19820,19800,134
|
|
20241031,115800,350179560,19800,19800,19800,19800,387
|
|
20241031,115700,342516960,19800,19800,19800,19800,4
|
|
20241031,115600,342437760,19800,19800,19800,19790,15
|
|
20241031,115500,342140770,19800,19790,19800,19790,69
|
|
20241031,115400,340775130,19800,19790,19800,19790,63
|
|
20241031,115300,339528320,19790,19790,19790,19780,617
|
|
20241031,115200,327324000,19780,19790,19790,19780,11
|
|
20241031,115100,327106390,19790,19780,19790,19780,19
|
|
20241031,115000,326730540,19780,19790,19790,19770,9
|
|
20241031,114900,326552500,19780,19780,19790,19780,159
|
|
20241031,114800,323407340,19780,19790,19790,19780,11
|
|
20241031,114700,323189730,19790,19810,19810,19790,51
|
|
20241031,114600,322180160,19810,19800,19810,19800,31
|
|
20241031,114500,321566230,19810,19810,19820,19800,68
|
|
20241031,114400,320219150,19820,19820,19820,19820,16
|
|
20241031,114300,319902030,19810,19810,19820,19810,18
|
|
20241031,114200,319545320,19820,19810,19820,19810,35
|
|
20241031,114100,318851910,19820,19800,19820,19800,25
|
|
20241031,114000,318356870,19820,19810,19830,19800,33
|
|
20241031,113900,317703150,19810,19820,19830,19810,27
|
|
20241031,113800,317167940,19820,19830,19830,19820,20
|
|
20241031,113700,316771510,19830,19820,19830,19820,17
|
|
20241031,113600,316434500,19830,19820,19840,19820,28
|
|
20241031,113500,315879250,19820,19830,19840,19820,66
|
|
20241031,113400,314570500,19840,19830,19840,19830,82
|
|
20241031,113300,312944420,19830,19820,19830,19820,21
|
|
20241031,113200,312528090,19820,19810,19820,19810,45
|
|
20241031,113100,311636530,19810,19810,19820,19800,72
|
|
20241031,113000,310210470,19840,19840,19840,19840,3
|
|
20241031,112900,310150950,19840,19840,19840,19830,9
|
|
20241031,112800,309972440,19840,19820,19840,19810,45
|
|
20241031,112700,309080270,19830,19840,19850,19820,123
|
|
20241031,112600,306640160,19840,19820,19840,19820,84
|
|
20241031,112500,304974540,19820,19820,19820,19810,30
|
|
20241031,112400,304380090,19810,19810,19810,19810,45
|
|
20241031,112300,303488640,19810,19790,19810,19790,44
|
|
20241031,112200,302617700,19780,19780,19780,19780,17
|
|
20241031,112100,302281440,19780,19780,19780,19760,44
|
|
20241031,112000,301411550,19760,19770,19780,19750,129
|
|
20241031,111900,298863080,19790,19790,19800,19760,125
|
|
20241031,111800,296390110,19800,19780,19800,19780,52
|
|
20241031,111700,295361250,19780,19780,19780,19780,12
|
|
20241031,111600,295123890,19790,19790,19790,19760,43
|
|
20241031,111500,294274010,19790,19740,19790,19740,37
|
|
20241031,111400,293542800,19770,19730,19770,19730,16
|
|
20241031,111300,293226960,19770,19770,19780,19760,63
|
|
20241031,111200,291981290,19770,19750,19770,19740,124
|
|
20241031,111100,289532360,19740,19740,19750,19740,54
|
|
20241031,111000,288466370,19750,19720,19750,19720,51
|
|
20241031,110900,287459790,19730,19730,19730,19720,106
|
|
20241031,110800,285369430,19720,19760,19760,19720,112
|
|
20241031,110700,283159060,19770,19780,19780,19760,38
|
|
20241031,110600,282407480,19790,19810,19810,19750,54
|
|
20241031,110500,281339330,19800,19800,19810,19800,37
|
|
20241031,110400,280606690,19800,19800,19800,19800,3
|
|
20241031,110300,280547290,19800,19800,19800,19790,100
|
|
20241031,110200,278567360,19800,19800,19800,19800,2
|
|
20241031,110100,278527760,19800,19790,19810,19790,129
|
|
20241031,110000,275974390,19800,19800,19800,19800,49
|
|
20241031,105900,275004190,19800,19800,19800,19800,12
|
|
20241031,105800,274766590,19800,19810,19810,19800,99
|
|
20241031,105700,272806100,19810,19810,19810,19810,8
|
|
20241031,105600,272647620,19810,19810,19810,19810,22
|
|
20241031,105500,272211800,19800,19800,19810,19800,40
|
|
20241031,105400,271419780,19800,19800,19800,19800,6
|
|
20241031,105300,271300980,19800,19810,19810,19800,42
|
|
20241031,105200,270469340,19810,19800,19810,19800,36
|
|
20241031,105100,269756510,19800,19800,19800,19800,5
|
|
20241031,105000,269657510,19800,19770,19800,19750,49
|
|
20241031,104900,268689250,19780,19810,19820,19770,66
|
|
20241031,104800,267382300,19810,19810,19810,19810,19
|
|
20241031,104700,267005910,19810,19810,19810,19790,25
|
|
20241031,104600,266510720,19810,19800,19810,19800,46
|
|
20241031,104500,265599730,19800,19820,19820,19800,23
|
|
20241031,104400,265144120,19820,19830,19830,19820,10
|
|
20241031,104300,264945900,19810,19830,19830,19810,35
|
|
20241031,104200,264252080,19830,19820,19830,19820,19
|
|
20241031,104100,263875320,19820,19830,19840,19820,11
|
|
20241031,104000,263657220,19840,19810,19840,19810,16
|
|
20241031,103900,263340090,19810,19830,19840,19810,92
|
|
20241031,103800,261515910,19820,19830,19830,19820,15
|
|
20241031,103700,261218590,19830,19810,19830,19810,33
|
|
20241031,103600,260564610,19820,19810,19820,19810,202
|
|
20241031,103500,256562970,19810,19840,19850,19810,86
|
|
20241031,103400,254859190,19840,19860,19860,19840,26
|
|
20241031,103300,254342930,19860,19870,19870,19860,26
|
|
20241031,103200,253826440,19870,19880,19880,19870,18
|
|
20241031,103100,253468730,19880,19880,19880,19870,17
|
|
20241031,103000,253130820,19880,19870,19880,19870,22
|
|
20241031,102900,252693670,19870,19870,19870,19850,139
|
|
20241031,102800,249932340,19880,19860,19880,19860,76
|
|
20241031,102700,248421930,19870,19870,19870,19860,26
|
|
20241031,102600,247905410,19870,19860,19870,19860,40
|
|
20241031,102500,247110990,19850,19850,19850,19850,42
|
|
20241031,102400,246277290,19850,19830,19850,19830,13
|
|
20241031,102300,246019440,19850,19850,19850,19850,6
|
|
20241031,102200,245900340,19820,19850,19850,19820,29
|
|
20241031,102100,245325260,19850,19800,19850,19800,53
|
|
20241031,102000,244274610,19860,19870,19870,19810,33
|
|
20241031,101900,243620410,19820,19850,19880,19820,26
|
|
20241031,101800,243104790,19850,19890,19890,19850,20
|
|
20241031,101700,242707350,19900,19880,19950,19810,613
|
|
20241031,101600,230514000,19870,19820,19890,19820,1033
|
|
20241031,101500,210011980,19840,19790,19840,19780,496
|
|
20241031,101400,200193570,19800,19740,19800,19740,590
|
|
20241031,101300,188527550,19750,19700,19750,19700,681
|
|
20241031,101200,175088340,19700,19710,19710,19700,91
|
|
20241031,101100,173294750,19710,19720,19730,19700,328
|
|
20241031,101000,166830780,19720,19730,19740,19710,256
|
|
20241031,100900,161779240,19720,19730,19730,19710,52
|
|
20241031,100800,160753430,19740,19730,19740,19720,149
|
|
20241031,100700,157813400,19710,19730,19730,19710,8
|
|
20241031,100600,157655680,19710,19720,19730,19700,16
|
|
20241031,100500,157340260,19720,19720,19730,19700,57
|
|
20241031,100400,156216200,19720,19720,19720,19720,2
|
|
20241031,100300,156176760,19680,19720,19720,19680,48
|
|
20241031,100200,155230770,19720,19730,19730,19720,33
|
|
20241031,100100,154579950,19730,19690,19730,19680,42
|
|
20241031,100000,153752670,19690,19690,19690,19690,2
|
|
20241031,095900,153713290,19690,19670,19690,19670,13
|
|
20241031,095800,153457520,19650,19640,19740,19640,39
|
|
20241031,095700,152691100,19640,19750,19750,19640,117
|
|
20241031,095600,150390940,19760,19760,19760,19640,34
|
|
20241031,095500,149722100,19740,19760,19760,19650,40
|
|
20241031,095400,148935430,19650,19760,19770,19650,212
|
|
20241031,095300,144747760,19760,19750,19770,19750,44
|
|
20241031,095200,143878330,19740,19710,19740,19710,83
|
|
20241031,095100,142240650,19680,19670,19710,19670,116
|
|
20241031,095000,139955880,19680,19670,19680,19660,105
|
|
20241031,094900,137890410,19670,19600,19670,19600,295
|
|
20241031,094800,132096180,19600,19630,19630,19600,7
|
|
20241031,094700,131958890,19600,19600,19630,19600,26
|
|
20241031,094600,131449140,19600,19650,19650,19600,35
|
|
20241031,094500,130762700,19650,19600,19650,19600,13
|
|
20241031,094400,130507750,19600,19630,19650,19600,40
|
|
20241031,094300,129722690,19650,19580,19650,19580,34
|
|
20241031,094200,129055900,19570,19560,19570,19560,13
|
|
20241031,094100,128801550,19520,19510,19520,19510,14
|
|
20241031,094000,128528330,19520,19490,19520,19480,120
|
|
20241031,093900,126189550,19490,19470,19490,19470,17
|
|
20241031,093800,125858480,19470,19470,19470,19470,4
|
|
20241031,093700,125780600,19470,19470,19470,19460,68
|
|
20241031,093600,124456860,19470,19470,19470,19470,23
|
|
20241031,093500,124009050,19460,19470,19470,19460,22
|
|
20241031,093400,123580890,19470,19460,19470,19460,37
|
|
20241031,093300,122860720,19460,19450,19460,19450,308
|
|
20241031,093200,116869730,19460,19480,19480,19460,142
|
|
20241031,093100,114106340,19470,19480,19490,19470,50
|
|
20241031,093000,113132450,19480,19460,19490,19460,75
|
|
20241031,092900,111671680,19500,19520,19520,19450,2842
|
|
20241031,092800,56243400,19530,19550,19550,19530,23
|
|
20241031,092700,55794150,19530,19530,19550,19530,110
|
|
20241031,092600,53645580,19550,19540,19550,19540,18
|
|
20241031,092500,53293840,19560,19560,19560,19530,59
|
|
20241031,092400,52140850,19560,19590,19590,19560,325
|
|
20241031,092300,45780380,19580,19590,19590,19570,17
|
|
20241031,092200,45447550,19570,19580,19580,19570,38
|
|
20241031,092100,44703580,19590,19590,19600,19580,53
|
|
20241031,092000,43665230,19600,19590,19600,19590,12
|
|
20241031,091900,43430130,19590,19590,19590,19590,3
|
|
20241031,091800,43371360,19580,19580,19580,19580,5
|
|
20241031,091700,43273460,19580,19560,19580,19560,15
|
|
20241031,091600,42979970,19560,19550,19560,19550,6
|
|
20241031,091500,42862640,19550,19530,19550,19530,35
|
|
20241031,091400,42178770,19530,19560,19560,19530,73
|
|
20241031,091300,40752040,19560,19580,19590,19550,123
|
|
20241031,091200,38345920,19590,19590,19590,19580,15
|
|
20241031,091100,38052170,19590,19570,19590,19570,13
|
|
20241031,091000,37797700,19570,19570,19590,19570,28
|
|
20241031,090900,37249680,19600,19600,19600,19530,105
|
|
20241031,090800,35198110,19520,19590,19600,19520,411
|
|
20241031,090700,27147850,19550,19520,19550,19520,210
|
|
20241031,090600,23048560,19520,19680,19680,19510,734
|
|
20241031,090500,8707620,19680,19680,19680,19680,3
|
|
20241031,090400,8648580,19670,19670,19670,19670,18
|
|
20241031,090300,8294520,19680,19700,19700,19680,7
|
|
20241031,090200,8156700,19660,19720,19720,19660,51
|
|
20241031,090100,7153920,19720,19710,19720,19710,29
|
|
20241031,090000,6582270,19710,19660,19710,19560,335
|