678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,201500,385299830,2935,2935,2935,2935,2243
|
|
20231031,201400,385299830,2935,2935,2935,2935,0
|
|
20231031,201300,385299830,2935,2935,2935,2935,0
|
|
20231031,201200,385299830,2935,2935,2935,2935,0
|
|
20231031,201100,385299830,2935,2935,2935,2935,0
|
|
20231031,201000,385299830,2935,2935,2935,2935,0
|
|
20231031,200900,385299830,2935,2935,2935,2935,0
|
|
20231031,200800,385299830,2935,2935,2935,2935,0
|
|
20231031,200700,385299830,2935,2935,2935,2935,0
|
|
20231031,200600,385299830,2935,2935,2935,2935,0
|
|
20231031,200500,385299830,2935,2935,2935,2935,0
|
|
20231031,200400,385299830,2935,2935,2935,2935,0
|
|
20231031,200300,385299830,2935,2935,2935,2935,0
|
|
20231031,200200,385299830,2935,2935,2935,2935,0
|
|
20231031,200100,385299830,2935,2935,2935,2935,0
|
|
20231031,200000,385299830,2935,2935,2935,2935,0
|
|
20231031,195900,385299830,2935,2935,2935,2935,0
|
|
20231031,195800,385299830,2935,2935,2935,2935,0
|
|
20231031,195700,385299830,2935,2935,2935,2935,0
|
|
20231031,195600,385299830,2935,2935,2935,2935,0
|
|
20231031,195500,385299830,2935,2935,2935,2935,0
|
|
20231031,195400,385299830,2935,2935,2935,2935,0
|
|
20231031,195300,385299830,2935,2935,2935,2935,0
|
|
20231031,195200,385299830,2935,2935,2935,2935,0
|
|
20231031,195100,385299830,2935,2935,2935,2935,0
|
|
20231031,195000,385299830,2935,2935,2935,2935,0
|
|
20231031,194900,385299830,2935,2935,2935,2935,0
|
|
20231031,194800,385299830,2935,2935,2935,2935,0
|
|
20231031,194700,385299830,2935,2935,2935,2935,0
|
|
20231031,194600,385299830,2935,2935,2935,2935,0
|
|
20231031,194500,385299830,2935,2935,2935,2935,2243
|
|
20231031,194400,385299830,2935,2935,2935,2935,0
|
|
20231031,194300,385299830,2935,2935,2935,2935,0
|
|
20231031,194200,385299830,2935,2935,2935,2935,0
|
|
20231031,194100,385299830,2935,2935,2935,2935,0
|
|
20231031,194000,385299830,2935,2935,2935,2935,0
|
|
20231031,193900,385299830,2935,2935,2935,2935,0
|
|
20231031,193800,385299830,2935,2935,2935,2935,0
|
|
20231031,193700,385299830,2935,2935,2935,2935,0
|
|
20231031,193600,385299830,2935,2935,2935,2935,0
|
|
20231031,193500,385299830,2935,2935,2935,2935,0
|
|
20231031,193400,385299830,2935,2935,2935,2935,0
|
|
20231031,193300,385299830,2935,2935,2935,2935,0
|
|
20231031,193200,385299830,2935,2935,2935,2935,0
|
|
20231031,193100,385299830,2935,2935,2935,2935,0
|
|
20231031,193000,385299830,2935,2935,2935,2935,0
|
|
20231031,192900,385299830,2935,2935,2935,2935,0
|
|
20231031,192800,385299830,2935,2935,2935,2935,0
|
|
20231031,192700,385299830,2935,2935,2935,2935,0
|
|
20231031,192600,385299830,2935,2935,2935,2935,0
|
|
20231031,192500,385299830,2935,2935,2935,2935,0
|
|
20231031,192400,385299830,2935,2935,2935,2935,0
|
|
20231031,192300,385299830,2935,2935,2935,2935,0
|
|
20231031,192200,385299830,2935,2935,2935,2935,0
|
|
20231031,192100,385299830,2935,2935,2935,2935,0
|
|
20231031,192000,385299830,2935,2935,2935,2935,0
|
|
20231031,191900,385299830,2935,2935,2935,2935,0
|
|
20231031,191800,385299830,2935,2935,2935,2935,0
|
|
20231031,191700,385299830,2935,2935,2935,2935,0
|
|
20231031,191600,385299830,2935,2935,2935,2935,0
|
|
20231031,191500,385299830,2935,2935,2935,2935,2243
|
|
20231031,191400,385299830,2935,2935,2935,2935,0
|
|
20231031,191300,385299830,2935,2935,2935,2935,0
|
|
20231031,191200,385299830,2935,2935,2935,2935,0
|
|
20231031,191100,385299830,2935,2935,2935,2935,0
|
|
20231031,191000,385299830,2935,2935,2935,2935,0
|
|
20231031,190900,385299830,2935,2935,2935,2935,0
|
|
20231031,190800,385299830,2935,2935,2935,2935,0
|
|
20231031,190700,385299830,2935,2935,2935,2935,0
|
|
20231031,190600,385299830,2935,2935,2935,2935,0
|
|
20231031,190500,385299830,2935,2935,2935,2935,0
|
|
20231031,190400,385299830,2935,2935,2935,2935,0
|
|
20231031,190300,385299830,2935,2935,2935,2935,0
|
|
20231031,190200,385299830,2935,2935,2935,2935,0
|
|
20231031,190100,385299830,2935,2935,2935,2935,0
|
|
20231031,190000,385299830,2935,2935,2935,2935,0
|
|
20231031,185900,385299830,2935,2935,2935,2935,0
|
|
20231031,185800,385299830,2935,2935,2935,2935,0
|
|
20231031,185700,385299830,2935,2935,2935,2935,0
|
|
20231031,185600,385299830,2935,2935,2935,2935,0
|
|
20231031,185500,385299830,2935,2935,2935,2935,0
|
|
20231031,185400,385299830,2935,2935,2935,2935,0
|
|
20231031,185300,385299830,2935,2935,2935,2935,0
|
|
20231031,185200,385299830,2935,2935,2935,2935,0
|
|
20231031,185100,385299830,2935,2935,2935,2935,0
|
|
20231031,185000,385299830,2935,2935,2935,2935,0
|
|
20231031,184900,385299830,2935,2935,2935,2935,0
|
|
20231031,184800,385299830,2935,2935,2935,2935,0
|
|
20231031,184700,385299830,2935,2935,2935,2935,0
|
|
20231031,184600,385299830,2935,2935,2935,2935,0
|
|
20231031,184500,385299830,2935,2935,2935,2935,2243
|
|
20231031,184400,385299830,2935,2935,2935,2935,0
|
|
20231031,184300,385299830,2935,2935,2935,2935,0
|
|
20231031,184200,385299830,2935,2935,2935,2935,0
|
|
20231031,184100,385299830,2935,2935,2935,2935,0
|
|
20231031,184000,385299830,2935,2935,2935,2935,0
|
|
20231031,183900,385299830,2935,2935,2935,2935,0
|
|
20231031,183800,385299830,2935,2935,2935,2935,0
|
|
20231031,183700,385299830,2935,2935,2935,2935,0
|
|
20231031,183600,385299830,2935,2935,2935,2935,0
|
|
20231031,183500,385299830,2935,2935,2935,2935,0
|
|
20231031,183400,385299830,2935,2935,2935,2935,0
|
|
20231031,183300,385299830,2935,2935,2935,2935,0
|
|
20231031,183200,385299830,2935,2935,2935,2935,0
|
|
20231031,183100,385299830,2935,2935,2935,2935,0
|
|
20231031,183000,385299830,2935,2935,2935,2935,0
|
|
20231031,182900,385299830,2935,2935,2935,2935,0
|
|
20231031,182800,385299830,2935,2935,2935,2935,0
|
|
20231031,182700,385299830,2935,2935,2935,2935,0
|
|
20231031,182600,385299830,2935,2935,2935,2935,0
|
|
20231031,182500,385299830,2935,2935,2935,2935,0
|
|
20231031,182400,385299830,2935,2935,2935,2935,0
|
|
20231031,182300,385299830,2935,2935,2935,2935,0
|
|
20231031,182200,385299830,2935,2935,2935,2935,0
|
|
20231031,182100,385299830,2935,2935,2935,2935,0
|
|
20231031,182000,385299830,2935,2935,2935,2935,0
|
|
20231031,181900,385299830,2935,2935,2935,2935,0
|
|
20231031,181800,385299830,2935,2935,2935,2935,0
|
|
20231031,181700,385299830,2935,2935,2935,2935,0
|
|
20231031,181600,385299830,2935,2935,2935,2935,0
|
|
20231031,181500,385299830,2935,2935,2935,2935,2243
|
|
20231031,181400,385299830,2935,2935,2935,2935,0
|
|
20231031,181300,385299830,2935,2935,2935,2935,0
|
|
20231031,181200,385299830,2935,2935,2935,2935,0
|
|
20231031,181100,385299830,2935,2935,2935,2935,0
|
|
20231031,181000,385299830,2935,2935,2935,2935,0
|
|
20231031,180900,385299830,2935,2935,2935,2935,0
|
|
20231031,180800,385299830,2935,2935,2935,2935,0
|
|
20231031,180700,385299830,2935,2935,2935,2935,0
|
|
20231031,180600,385299830,2935,2935,2935,2935,0
|
|
20231031,180500,385299830,2935,2935,2935,2935,0
|
|
20231031,180400,385299830,2935,2935,2935,2935,0
|
|
20231031,180300,385299830,2935,2935,2935,2935,0
|
|
20231031,180200,385299830,2935,2935,2935,2935,0
|
|
20231031,180100,385299830,2935,2935,2935,2935,0
|
|
20231031,180000,385299830,2935,2935,2935,2935,0
|
|
20231031,175900,385299830,2935,2935,2935,2935,0
|
|
20231031,175800,385299830,2935,2935,2935,2935,0
|
|
20231031,175700,385299830,2935,2935,2935,2935,0
|
|
20231031,175600,385299830,2935,2935,2935,2935,0
|
|
20231031,175500,385299830,2935,2935,2935,2935,0
|
|
20231031,175400,385299830,2935,2935,2935,2935,0
|
|
20231031,175300,385299830,2935,2935,2935,2935,0
|
|
20231031,175200,385299830,2935,2935,2935,2935,0
|
|
20231031,175100,385299830,2935,2935,2935,2935,0
|
|
20231031,175000,385299830,2935,2935,2935,2935,0
|
|
20231031,174900,385299830,2935,2935,2935,2935,0
|
|
20231031,174800,385299830,2935,2935,2935,2935,0
|
|
20231031,174700,385299830,2935,2935,2935,2935,0
|
|
20231031,174600,385299830,2935,2935,2935,2935,0
|
|
20231031,174500,385299830,2935,2935,2935,2935,2243
|
|
20231031,174400,385299830,2935,2935,2935,2935,0
|
|
20231031,174300,385299830,2935,2935,2935,2935,0
|
|
20231031,174200,385299830,2935,2935,2935,2935,0
|
|
20231031,174100,385299830,2935,2935,2935,2935,0
|
|
20231031,174000,385299830,2935,2935,2935,2935,0
|
|
20231031,173900,385299830,2935,2935,2935,2935,0
|
|
20231031,173800,385299830,2935,2935,2935,2935,0
|
|
20231031,173700,385299830,2935,2935,2935,2935,0
|
|
20231031,173600,385299830,2935,2935,2935,2935,0
|
|
20231031,173500,385299830,2935,2935,2935,2935,0
|
|
20231031,173400,385299830,2935,2935,2935,2935,0
|
|
20231031,173300,385299830,2935,2935,2935,2935,0
|
|
20231031,173200,385299830,2935,2935,2935,2935,0
|
|
20231031,173100,385299830,2935,2935,2935,2935,0
|
|
20231031,173000,385299830,2935,2935,2935,2935,0
|
|
20231031,172900,385299830,2935,2935,2935,2935,0
|
|
20231031,172800,385299830,2935,2935,2935,2935,0
|
|
20231031,172700,385299830,2935,2935,2935,2935,0
|
|
20231031,172600,385299830,2935,2935,2935,2935,0
|
|
20231031,172500,385299830,2935,2935,2935,2935,0
|
|
20231031,172400,385299830,2935,2935,2935,2935,0
|
|
20231031,172300,385299830,2935,2935,2935,2935,0
|
|
20231031,172200,385299830,2935,2935,2935,2935,0
|
|
20231031,172100,385299830,2935,2935,2935,2935,0
|
|
20231031,172000,385299830,2935,2935,2935,2935,0
|
|
20231031,171900,385299830,2935,2935,2935,2935,0
|
|
20231031,171800,385299830,2935,2935,2935,2935,0
|
|
20231031,171700,385299830,2935,2935,2935,2935,0
|
|
20231031,171600,385299830,2935,2935,2935,2935,0
|
|
20231031,171500,385299830,2935,2935,2935,2935,2243
|
|
20231031,171400,385299830,2935,2935,2935,2935,0
|
|
20231031,171300,385299830,2935,2935,2935,2935,0
|
|
20231031,171200,385299830,2935,2935,2935,2935,0
|
|
20231031,171100,385299830,2935,2935,2935,2935,0
|
|
20231031,171000,385299830,2935,2935,2935,2935,0
|
|
20231031,170900,385299830,2935,2935,2935,2935,0
|
|
20231031,170800,385299830,2935,2935,2935,2935,0
|
|
20231031,170700,385299830,2935,2935,2935,2935,0
|
|
20231031,170600,385299830,2935,2935,2935,2935,0
|
|
20231031,170500,385299830,2935,2935,2935,2935,0
|
|
20231031,170400,385299830,2935,2935,2935,2935,0
|
|
20231031,170300,385299830,2935,2935,2935,2935,0
|
|
20231031,170200,385299830,2935,2935,2935,2935,0
|
|
20231031,170100,385299830,2935,2935,2935,2935,0
|
|
20231031,170000,385299830,2935,2935,2935,2935,0
|
|
20231031,165900,385299830,2935,2935,2935,2935,0
|
|
20231031,165800,385299830,2935,2935,2935,2935,0
|
|
20231031,165700,385299830,2935,2935,2935,2935,0
|
|
20231031,165600,385299830,2935,2935,2935,2935,0
|
|
20231031,165500,385299830,2935,2935,2935,2935,0
|
|
20231031,165400,385299830,2935,2935,2935,2935,0
|
|
20231031,165300,385299830,2935,2935,2935,2935,0
|
|
20231031,165200,385299830,2935,2935,2935,2935,0
|
|
20231031,165100,385299830,2935,2935,2935,2935,0
|
|
20231031,165000,385299830,2935,2935,2935,2935,0
|
|
20231031,164900,385299830,2935,2935,2935,2935,0
|
|
20231031,164800,385299830,2935,2935,2935,2935,0
|
|
20231031,164700,385299830,2935,2935,2935,2935,0
|
|
20231031,164600,385299830,2935,2935,2935,2935,0
|
|
20231031,164500,385299830,2935,2935,2935,2935,2243
|
|
20231031,164400,385299830,2935,2935,2935,2935,0
|
|
20231031,164300,385299830,2935,2935,2935,2935,0
|
|
20231031,164200,385299830,2935,2935,2935,2935,0
|
|
20231031,164100,385299830,2935,2935,2935,2935,0
|
|
20231031,164000,385299830,2935,2935,2935,2935,0
|
|
20231031,163900,385299830,2935,2935,2935,2935,0
|
|
20231031,163800,385299830,2935,2935,2935,2935,0
|
|
20231031,163700,385299830,2935,2935,2935,2935,0
|
|
20231031,163600,385299830,2935,2935,2935,2935,0
|
|
20231031,163500,385299830,2935,2935,2935,2935,0
|
|
20231031,163400,385299830,2935,2935,2935,2935,0
|
|
20231031,163300,385299830,2935,2935,2935,2935,0
|
|
20231031,163200,385299830,2935,2935,2935,2935,0
|
|
20231031,163100,385299830,2935,2935,2935,2935,0
|
|
20231031,163000,385299830,2935,2935,2935,2935,0
|
|
20231031,162900,385299830,2935,2935,2935,2935,0
|
|
20231031,162800,385299830,2935,2935,2935,2935,0
|
|
20231031,162700,385299830,2935,2935,2935,2935,0
|
|
20231031,162600,385299830,2935,2935,2935,2935,0
|
|
20231031,162500,385299830,2935,2935,2935,2935,0
|
|
20231031,162400,385299830,2935,2935,2935,2935,0
|
|
20231031,162300,385299830,2935,2935,2935,2935,0
|
|
20231031,162200,385299830,2935,2935,2935,2935,0
|
|
20231031,162100,385299830,2935,2935,2935,2935,0
|
|
20231031,162000,385299830,2935,2935,2935,2935,0
|
|
20231031,161900,385299830,2935,2935,2935,2935,0
|
|
20231031,161800,385299830,2935,2935,2935,2935,0
|
|
20231031,161700,385299830,2935,2935,2935,2935,0
|
|
20231031,161600,385299830,2935,2935,2935,2935,0
|
|
20231031,161500,385299830,2935,2935,2935,2935,2243
|
|
20231031,161400,385299830,2935,2935,2935,2935,0
|
|
20231031,161300,385299830,2935,2935,2935,2935,0
|
|
20231031,161200,385299830,2935,2935,2935,2935,0
|
|
20231031,161100,385299830,2935,2935,2935,2935,0
|
|
20231031,161000,385299830,2935,2935,2935,2935,0
|
|
20231031,160900,385299830,2935,2935,2935,2935,0
|
|
20231031,160800,385299830,2935,2935,2935,2935,0
|
|
20231031,160700,385299830,2935,2935,2935,2935,0
|
|
20231031,160600,385299830,2935,2935,2935,2935,0
|
|
20231031,160500,385299830,2935,2935,2935,2935,0
|
|
20231031,160400,385299830,2935,2935,2935,2935,0
|
|
20231031,160300,385299830,2935,2935,2935,2935,0
|
|
20231031,160200,385299830,2935,2935,2935,2935,0
|
|
20231031,160100,385299830,2935,2935,2935,2935,0
|
|
20231031,160000,385299830,2935,2935,2935,2935,0
|
|
20231031,155900,385299830,2935,2935,2935,2935,0
|
|
20231031,155800,385299830,2935,2935,2935,2935,0
|
|
20231031,155700,385299830,2935,2935,2935,2935,0
|
|
20231031,155600,385299830,2935,2935,2935,2935,0
|
|
20231031,155500,385299830,2935,2935,2935,2935,0
|
|
20231031,155400,385299830,2935,2935,2935,2935,0
|
|
20231031,155300,385299830,2935,2935,2935,2935,0
|
|
20231031,155200,385299830,2935,2935,2935,2935,0
|
|
20231031,155100,385299830,2935,2935,2935,2935,0
|
|
20231031,155000,385299830,2935,2935,2935,2935,0
|
|
20231031,154900,385299830,2935,2935,2935,2935,0
|
|
20231031,154800,385299830,2935,2935,2935,2935,0
|
|
20231031,154700,385299830,2935,2935,2935,2935,0
|
|
20231031,154600,385299830,2935,2935,2935,2935,0
|
|
20231031,154500,385299830,2935,2935,2935,2935,2243
|
|
20231031,154400,385299830,2935,2935,2935,2935,0
|
|
20231031,154300,385299830,2935,2935,2935,2935,0
|
|
20231031,154200,385299830,2935,2935,2935,2935,0
|
|
20231031,154100,385299830,2935,2935,2935,2935,0
|
|
20231031,154000,385299830,2935,2935,2935,2935,0
|
|
20231031,153900,385299830,2935,2935,2935,2935,0
|
|
20231031,153800,385299830,2935,2935,2935,2935,0
|
|
20231031,153700,385299830,2935,2935,2935,2935,0
|
|
20231031,153600,385299830,2935,2935,2935,2935,0
|
|
20231031,153500,385299830,2935,2935,2935,2935,0
|
|
20231031,153400,385299830,2935,2935,2935,2935,0
|
|
20231031,153300,385299830,2935,2935,2935,2935,0
|
|
20231031,153200,385299830,2935,2935,2935,2935,0
|
|
20231031,153100,385299830,2935,2935,2935,2935,0
|
|
20231031,153000,385299830,2935,2935,2935,2935,2243
|
|
20231031,152900,378716625,2945,2945,2945,2945,0
|
|
20231031,152800,378716625,2945,2945,2945,2945,0
|
|
20231031,152700,378716625,2945,2945,2945,2945,0
|
|
20231031,152600,378716625,2945,2945,2945,2945,0
|
|
20231031,152500,378716625,2945,2945,2945,2945,0
|
|
20231031,152400,378716625,2945,2945,2945,2945,0
|
|
20231031,152300,378716625,2945,2945,2945,2945,0
|
|
20231031,152200,378716625,2945,2945,2945,2945,0
|
|
20231031,152100,378716625,2945,2945,2945,2945,0
|
|
20231031,152000,378716625,2945,2945,2945,2945,0
|
|
20231031,151900,378716625,2945,2940,2945,2930,380
|
|
20231031,151800,377602330,2945,2945,2945,2940,56
|
|
20231031,151700,377437660,2935,2935,2935,2935,0
|
|
20231031,151600,377437660,2935,2935,2935,2935,3
|
|
20231031,151500,377428855,2940,2945,2945,2940,123
|
|
20231031,151400,377067030,2945,2940,2945,2940,157
|
|
20231031,151300,376605445,2940,2940,2940,2940,51
|
|
20231031,151200,376455505,2940,2940,2940,2940,122
|
|
20231031,151100,376096825,2940,2940,2940,2940,0
|
|
20231031,151000,376096825,2940,2935,2940,2935,129
|
|
20231031,150900,375717705,2935,2935,2935,2935,150
|
|
20231031,150800,375277455,2935,2935,2935,2935,0
|
|
20231031,150700,375277455,2935,2935,2935,2935,0
|
|
20231031,150600,375277455,2935,2935,2935,2935,500
|
|
20231031,150500,373809955,2940,2940,2940,2940,0
|
|
20231031,150400,373809955,2940,2940,2940,2940,1
|
|
20231031,150300,373807015,2940,2940,2940,2940,1
|
|
20231031,150200,373804075,2945,2945,2945,2945,1
|
|
20231031,150100,373801130,2935,2935,2935,2935,0
|
|
20231031,150000,373801130,2935,2935,2935,2935,0
|
|
20231031,145900,373801130,2935,2935,2935,2935,1
|
|
20231031,145800,373798195,2930,2930,2930,2930,0
|
|
20231031,145700,373798195,2930,2930,2930,2930,0
|
|
20231031,145600,373798195,2930,2930,2930,2930,0
|
|
20231031,145500,373798195,2930,2930,2930,2930,587
|
|
20231031,145400,372078285,2945,2945,2945,2945,10
|
|
20231031,145300,372048835,2930,2930,2930,2930,0
|
|
20231031,145200,372048835,2930,2930,2930,2930,0
|
|
20231031,145100,372048835,2930,2930,2930,2930,400
|
|
20231031,145000,370876835,2945,2945,2945,2945,215
|
|
20231031,144900,370243660,2925,2925,2925,2925,0
|
|
20231031,144800,370243660,2925,2925,2925,2925,1
|
|
20231031,144700,370240735,2945,2945,2945,2945,0
|
|
20231031,144600,370240735,2945,2930,2945,2930,1151
|
|
20231031,144500,366868290,2920,2920,2920,2920,0
|
|
20231031,144400,366868290,2920,2920,2920,2920,0
|
|
20231031,144300,366868290,2920,2920,2920,2920,0
|
|
20231031,144200,366868290,2920,2940,2940,2920,9650
|
|
20231031,144100,338598455,2950,2950,2950,2950,0
|
|
20231031,144000,338598455,2950,2950,2950,2950,0
|
|
20231031,143900,338598455,2950,2950,2950,2950,0
|
|
20231031,143800,338598455,2950,2950,2950,2950,0
|
|
20231031,143700,338598455,2950,2940,2950,2940,371
|
|
20231031,143600,337507705,2940,2940,2940,2940,340
|
|
20231031,143500,336508105,2940,2940,2940,2940,0
|
|
20231031,143400,336508105,2940,2940,2940,2940,148
|
|
20231031,143300,336072985,2950,2950,2950,2950,0
|
|
20231031,143200,336072985,2950,2950,2950,2950,33
|
|
20231031,143100,335975635,2950,2950,2950,2950,0
|
|
20231031,143000,335975635,2950,2950,2950,2950,1
|
|
20231031,142900,335972685,2935,2935,2935,2935,854
|
|
20231031,142800,333466195,2935,2935,2935,2935,40
|
|
20231031,142700,333348795,2930,2930,2930,2930,0
|
|
20231031,142600,333348795,2930,2930,2930,2930,400
|
|
20231031,142500,332176795,2935,2935,2935,2935,1976
|
|
20231031,142400,326377235,2940,2940,2940,2940,0
|
|
20231031,142300,326377235,2940,2940,2940,2940,1045
|
|
20231031,142200,323304935,2955,2955,2955,2955,21
|
|
20231031,142100,323242880,2955,2955,2955,2955,0
|
|
20231031,142000,323242880,2955,2955,2955,2955,0
|
|
20231031,141900,323242880,2955,2955,2955,2955,39
|
|
20231031,141800,323127635,2955,2955,2955,2955,0
|
|
20231031,141700,323127635,2955,2955,2955,2955,400
|
|
20231031,141600,321945635,2940,2940,2940,2940,0
|
|
20231031,141500,321945635,2940,2940,2940,2940,0
|
|
20231031,141400,321945635,2940,2940,2940,2940,0
|
|
20231031,141300,321945635,2940,2940,2940,2940,0
|
|
20231031,141200,321945635,2940,2940,2940,2940,246
|
|
20231031,141100,321222395,2940,2940,2940,2940,957
|
|
20231031,141000,318408815,2940,2940,2940,2940,0
|
|
20231031,140900,318408815,2940,2940,2940,2940,0
|
|
20231031,140800,318408815,2940,2940,2940,2940,108
|
|
20231031,140700,318091295,2940,2940,2940,2940,0
|
|
20231031,140600,318091295,2940,2940,2940,2940,373
|
|
20231031,140500,316994675,2935,2935,2935,2935,0
|
|
20231031,140400,316994675,2935,2935,2935,2935,0
|
|
20231031,140300,316994675,2935,2935,2935,2935,0
|
|
20231031,140200,316994675,2935,2935,2935,2935,0
|
|
20231031,140100,316994675,2935,2935,2935,2935,40
|
|
20231031,140000,316877275,2935,2940,2940,2935,382
|
|
20231031,135900,315755565,2940,2940,2940,2940,8
|
|
20231031,135800,315732045,2935,2935,2935,2935,0
|
|
20231031,135700,315732045,2935,2935,2935,2935,10
|
|
20231031,135600,315702695,2940,2940,2940,2940,7
|
|
20231031,135500,315682115,2940,2940,2940,2940,0
|
|
20231031,135400,315682115,2940,2940,2940,2940,0
|
|
20231031,135300,315682115,2940,2940,2940,2940,267
|
|
20231031,135200,314897135,2945,2945,2945,2945,206
|
|
20231031,135100,314290465,2960,2960,2960,2960,0
|
|
20231031,135000,314290465,2960,2960,2960,2960,410
|
|
20231031,134900,313076865,2960,2960,2960,2960,10
|
|
20231031,134800,313047265,2960,2950,2960,2950,687
|
|
20231031,134700,311019785,2945,2945,2945,2945,0
|
|
20231031,134600,311019785,2945,2945,2945,2945,0
|
|
20231031,134500,311019785,2945,2945,2945,2945,200
|
|
20231031,134400,310430785,2955,2955,2955,2955,2
|
|
20231031,134300,310424875,2940,2940,2940,2940,0
|
|
20231031,134200,310424875,2940,2935,2940,2935,804
|
|
20231031,134100,308064765,2935,2935,2935,2935,200
|
|
20231031,134000,307477765,2935,2935,2935,2935,0
|
|
20231031,133900,307477765,2935,2935,2935,2935,50
|
|
20231031,133800,307331015,2935,2935,2935,2935,0
|
|
20231031,133700,307331015,2935,2935,2935,2935,0
|
|
20231031,133600,307331015,2935,2935,2935,2935,0
|
|
20231031,133500,307331015,2935,2935,2935,2935,70
|
|
20231031,133400,307125565,2930,2930,2930,2930,0
|
|
20231031,133300,307125565,2930,2930,2930,2930,0
|
|
20231031,133200,307125565,2930,2930,2930,2930,1416
|
|
20231031,133100,302976685,2930,2935,2935,2930,742
|
|
20231031,133000,300802600,2935,2935,2935,2935,0
|
|
20231031,132900,300802600,2935,2935,2935,2935,16
|
|
20231031,132800,300755640,2935,2940,2940,2935,552
|
|
20231031,132700,299134770,2940,2940,2940,2940,11
|
|
20231031,132600,299102430,2940,2940,2940,2940,0
|
|
20231031,132500,299102430,2940,2940,2940,2940,9
|
|
20231031,132400,299075970,2940,2940,2940,2940,108
|
|
20231031,132300,298758450,2940,2940,2940,2940,0
|
|
20231031,132200,298758450,2940,2940,2940,2940,0
|
|
20231031,132100,298758450,2940,2940,2940,2940,0
|
|
20231031,132000,298758450,2940,2940,2940,2940,0
|
|
20231031,131900,298758450,2940,2940,2940,2940,2592
|
|
20231031,131800,291137970,2945,2945,2945,2945,74
|
|
20231031,131700,290920040,2950,2950,2950,2950,9
|
|
20231031,131600,290893490,2960,2960,2960,2960,0
|
|
20231031,131500,290893490,2960,2950,2960,2950,5
|
|
20231031,131400,290878710,2955,2950,2960,2950,43
|
|
20231031,131300,290751845,2945,2945,2945,2945,1137
|
|
20231031,131200,287403380,2950,2950,2950,2950,0
|
|
20231031,131100,287403380,2950,2950,2950,2950,0
|
|
20231031,131000,287403380,2950,2955,2960,2950,146
|
|
20231031,130900,286972455,2950,2950,2950,2950,0
|
|
20231031,130800,286972455,2950,2950,2950,2950,0
|
|
20231031,130700,286972455,2950,2950,2960,2950,377
|
|
20231031,130600,285857145,2950,2950,2950,2950,2
|
|
20231031,130500,285851245,2945,2945,2945,2945,0
|
|
20231031,130400,285851245,2945,2945,2945,2945,0
|
|
20231031,130300,285851245,2945,2945,2945,2945,0
|
|
20231031,130200,285851245,2945,2945,2945,2945,1000
|
|
20231031,130100,282906245,2945,2945,2945,2945,0
|
|
20231031,130000,282906245,2945,2945,2945,2945,7
|
|
20231031,125900,282885630,2945,2945,2945,2945,3
|
|
20231031,125800,282876795,2940,2940,2940,2940,1919
|
|
20231031,125700,277234935,2940,2940,2940,2940,8
|
|
20231031,125600,277211415,2940,2940,2940,2940,0
|
|
20231031,125500,277211415,2940,2940,2940,2940,5
|
|
20231031,125400,277196715,2940,2940,2940,2940,0
|
|
20231031,125300,277196715,2940,2940,2940,2940,1
|
|
20231031,125200,277193775,2930,2930,2930,2930,0
|
|
20231031,125100,277193775,2930,2930,2930,2930,0
|
|
20231031,125000,277193775,2930,2930,2930,2930,0
|
|
20231031,124900,277193775,2930,2930,2930,2930,500
|
|
20231031,124800,275728775,2930,2935,2935,2930,1410
|
|
20231031,124700,271597240,2935,2935,2935,2935,200
|
|
20231031,124600,271010240,2935,2935,2940,2935,101
|
|
20231031,124500,270713800,2930,2930,2930,2930,286
|
|
20231031,124400,269875820,2935,2935,2935,2935,133
|
|
20231031,124300,269485465,2935,2935,2935,2935,0
|
|
20231031,124200,269485465,2935,2935,2935,2935,61
|
|
20231031,124100,269306430,2930,2930,2930,2930,195
|
|
20231031,124000,268735080,2940,2940,2940,2940,2
|
|
20231031,123900,268729200,2935,2940,2940,2935,90
|
|
20231031,123800,268465040,2940,2940,2940,2940,1
|
|
20231031,123700,268462100,2940,2940,2940,2940,11
|
|
20231031,123600,268429760,2940,2940,2940,2940,150
|
|
20231031,123500,267988760,2940,2940,2940,2940,100
|
|
20231031,123400,267694760,2940,2940,2940,2940,100
|
|
20231031,123300,267400760,2940,2940,2940,2940,1
|
|
20231031,123200,267397820,2930,2930,2930,2930,0
|
|
20231031,123100,267397820,2930,2930,2930,2930,1
|
|
20231031,123000,267394890,2935,2935,2935,2935,10
|
|
20231031,122900,267365540,2930,2930,2930,2930,313
|
|
20231031,122800,266448450,2930,2930,2930,2930,10
|
|
20231031,122700,266419150,2930,2930,2930,2925,111
|
|
20231031,122600,266093935,2930,2930,2930,2930,539
|
|
20231031,122500,264514665,2930,2930,2930,2930,0
|
|
20231031,122400,264514665,2930,2930,2930,2930,48
|
|
20231031,122300,264374025,2930,2930,2930,2930,3924
|
|
20231031,122200,252876705,2935,2935,2935,2935,0
|
|
20231031,122100,252876705,2935,2935,2935,2935,200
|
|
20231031,122000,252289705,2940,2940,2940,2940,15
|
|
20231031,121900,252245605,2935,2940,2945,2935,114
|
|
20231031,121800,251910690,2940,2940,2940,2940,6
|
|
20231031,121700,251893050,2930,2935,2935,2930,1211
|
|
20231031,121600,248344785,2935,2935,2935,2935,19
|
|
20231031,121500,248289020,2935,2935,2935,2935,350
|
|
20231031,121400,247261770,2940,2940,2940,2940,17
|
|
20231031,121300,247211790,2940,2940,2940,2940,10
|
|
20231031,121200,247182390,2945,2950,2950,2945,94
|
|
20231031,121100,246905280,2950,2950,2950,2950,25
|
|
20231031,121000,246831530,2950,2950,2950,2950,0
|
|
20231031,120900,246831530,2950,2955,2955,2950,2
|
|
20231031,120800,246825625,2950,2950,2950,2950,1
|
|
20231031,120700,246822675,2955,2955,2955,2955,1
|
|
20231031,120600,246819720,2955,2950,2955,2945,335
|
|
20231031,120500,245832950,2955,2955,2955,2955,4
|
|
20231031,120400,245821130,2955,2955,2955,2955,1
|
|
20231031,120300,245818175,2960,2960,2960,2960,1
|
|
20231031,120200,245815215,2960,2955,2960,2955,3
|
|
20231031,120100,245806340,2960,2960,2960,2960,8
|
|
20231031,120000,245782660,2960,2960,2960,2960,3
|
|
20231031,115900,245773780,2950,2950,2950,2950,203
|
|
20231031,115800,245174930,2960,2960,2960,2960,0
|
|
20231031,115700,245174930,2960,2960,2960,2960,228
|
|
20231031,115600,244500050,2960,2945,2960,2930,906
|
|
20231031,115500,241840430,2955,2950,2955,2950,39
|
|
20231031,115400,241725360,2950,2965,2965,2950,17
|
|
20231031,115300,241675175,2965,2965,2965,2965,0
|
|
20231031,115200,241675175,2965,2945,2970,2945,15
|
|
20231031,115100,241630870,2965,2965,2965,2965,0
|
|
20231031,115000,241630870,2965,2965,2965,2965,0
|
|
20231031,114900,241630870,2965,2965,2965,2965,2
|
|
20231031,114800,241624940,2940,2945,2945,2940,4431
|
|
20231031,114700,228592145,2945,2945,2945,2945,1199
|
|
20231031,114600,225061090,2965,2965,2965,2965,0
|
|
20231031,114500,225061090,2965,2965,2965,2965,1
|
|
20231031,114400,225058125,2945,2965,2965,2945,2067
|
|
20231031,114300,218966155,2955,2955,2955,2955,0
|
|
20231031,114200,218966155,2955,2955,2955,2955,784
|
|
20231031,114100,216649435,2975,2975,2975,2975,0
|
|
20231031,114000,216649435,2975,2960,2975,2960,147
|
|
20231031,113900,216214300,2975,2975,2975,2975,1
|
|
20231031,113800,216211325,2960,2960,2960,2960,67
|
|
20231031,113700,216013005,2975,2975,2975,2975,0
|
|
20231031,113600,216013005,2975,2975,2975,2975,0
|
|
20231031,113500,216013005,2975,2975,2975,2975,1
|
|
20231031,113400,216010030,2955,2955,2955,2955,0
|
|
20231031,113300,216010030,2955,2955,2955,2955,0
|
|
20231031,113200,216010030,2955,2955,2955,2955,904
|
|
20231031,113100,213338710,2975,2960,2975,2960,13
|
|
20231031,113000,213300185,2955,2955,2955,2955,0
|
|
20231031,112900,213300185,2955,2960,2960,2955,240
|
|
20231031,112800,212590715,2975,2975,2975,2975,0
|
|
20231031,112700,212590715,2975,2975,2975,2975,0
|
|
20231031,112600,212590715,2975,2975,2975,2975,5
|
|
20231031,112500,212575840,2955,2955,2955,2955,0
|
|
20231031,112400,212575840,2955,2955,2955,2955,1142
|
|
20231031,112300,209201230,2955,2955,2955,2955,2
|
|
20231031,112200,209195320,2950,2955,2955,2950,1511
|
|
20231031,112100,204737815,2955,2960,2960,2955,4030
|
|
20231031,112000,192820985,2965,2965,2965,2965,4
|
|
20231031,111900,192809125,2960,2965,2965,2960,83
|
|
20231031,111800,192563420,2965,2965,2965,2965,81
|
|
20231031,111700,192323255,2965,2965,2965,2965,21
|
|
20231031,111600,192260990,2965,2965,2965,2965,240
|
|
20231031,111500,191549390,2965,2965,2965,2965,22
|
|
20231031,111400,191484160,2965,2965,2965,2965,5
|
|
20231031,111300,191469335,2965,2965,2965,2965,26
|
|
20231031,111200,191392245,2965,2965,2965,2960,24
|
|
20231031,111100,191321155,2965,2970,2970,2965,1092
|
|
20231031,111000,188083350,2970,2985,2985,2970,43
|
|
20231031,110900,187955565,2985,2985,2985,2985,5
|
|
20231031,110800,187940640,2985,2985,2985,2985,10
|
|
20231031,110700,187910790,2985,2985,2985,2965,178
|
|
20231031,110600,187382630,2985,2985,2985,2985,5
|
|
20231031,110500,187367705,2985,2975,2985,2965,744
|
|
20231031,110400,185157710,2985,2985,2985,2975,21
|
|
20231031,110300,185095135,2985,2985,2985,2985,45
|
|
20231031,110200,184960810,2985,2985,2985,2985,10
|
|
20231031,110100,184930960,2985,2985,2985,2985,15
|
|
20231031,110000,184886185,2985,2985,2985,2985,5
|
|
20231031,105900,184871260,2985,2985,2985,2965,1059
|
|
20231031,105800,181730145,2985,2985,2985,2985,10
|
|
20231031,105700,181700295,2985,2985,2985,2985,10
|
|
20231031,105600,181670445,2985,2985,2985,2985,10
|
|
20231031,105500,181640595,2985,2985,2985,2985,5
|
|
20231031,105400,181625670,2985,2985,2985,2985,10
|
|
20231031,105300,181595820,2985,2980,2985,2980,10
|
|
20231031,105200,181565995,2980,2980,2980,2980,5
|
|
20231031,105100,181551095,2980,2980,2980,2980,10
|
|
20231031,105000,181521295,2980,2980,2980,2980,11
|
|
20231031,104900,181488515,2965,2965,2965,2965,0
|
|
20231031,104800,181488515,2965,2965,2965,2965,0
|
|
20231031,104700,181488515,2965,2970,2970,2965,400
|
|
20231031,104600,180302510,2980,2980,2980,2980,19
|
|
20231031,104500,180245890,2980,2980,2980,2980,0
|
|
20231031,104400,180245890,2980,2980,2980,2980,0
|
|
20231031,104300,180245890,2980,2980,2980,2980,0
|
|
20231031,104200,180245890,2980,2980,2980,2980,335
|
|
20231031,104100,179247590,2980,2980,2980,2980,32
|
|
20231031,104000,179152230,2980,2980,2980,2980,50
|
|
20231031,103900,179003230,2980,2980,2980,2980,0
|
|
20231031,103800,179003230,2980,2980,2980,2980,0
|
|
20231031,103700,179003230,2980,2980,2980,2980,35
|
|
20231031,103600,178898930,2985,2985,2985,2985,0
|
|
20231031,103500,178898930,2985,2985,2985,2985,0
|
|
20231031,103400,178898930,2985,2985,2985,2985,0
|
|
20231031,103300,178898930,2985,2985,2985,2985,10
|
|
20231031,103200,178869080,2985,2985,2985,2985,12
|
|
20231031,103100,178833260,2960,2960,2960,2955,9141
|
|
20231031,103000,151781605,2970,2970,2970,2970,0
|
|
20231031,102900,151781605,2970,2965,2970,2960,1278
|
|
20231031,102800,147992090,2965,2960,2965,2960,34
|
|
20231031,102700,147891400,2960,2965,2965,2955,6095
|
|
20231031,102600,129861830,2965,2965,2965,2965,19
|
|
20231031,102500,129805495,2965,2965,2965,2965,6
|
|
20231031,102400,129787705,2965,2965,2965,2965,44
|
|
20231031,102300,129657245,2965,2965,2965,2965,20
|
|
20231031,102200,129597945,2965,2965,2965,2965,0
|
|
20231031,102100,129597945,2965,2970,2970,2960,6364
|
|
20231031,102000,110745430,2970,2970,2970,2970,24
|
|
20231031,101900,110674150,2970,2970,2970,2970,6
|
|
20231031,101800,110656330,2970,2965,2970,2965,24
|
|
20231031,101700,110585080,2960,2970,2970,2960,2287
|
|
20231031,101600,103804170,2970,2980,2980,2970,78
|
|
20231031,101500,103572230,2980,2980,2980,2980,17
|
|
20231031,101400,103521570,2980,2985,2985,2980,6
|
|
20231031,101300,103503680,2965,2965,2965,2965,40
|
|
20231031,101200,103385080,2965,2985,2985,2965,1779
|
|
20231031,101100,98107540,2985,2985,2985,2985,5
|
|
20231031,101000,98092615,2985,2985,2985,2985,0
|
|
20231031,100900,98092615,2985,2985,2985,2985,0
|
|
20231031,100800,98092615,2985,2985,2985,2985,0
|
|
20231031,100700,98092615,2985,2985,2985,2985,0
|
|
20231031,100600,98092615,2985,2985,2985,2985,2
|
|
20231031,100500,98086645,2985,2985,2985,2985,0
|
|
20231031,100400,98086645,2985,2985,2985,2985,0
|
|
20231031,100300,98086645,2985,2985,2985,2985,0
|
|
20231031,100200,98086645,2985,2985,2985,2985,2
|
|
20231031,100100,98080675,2975,2975,2975,2975,0
|
|
20231031,100000,98080675,2975,2975,2975,2975,64
|
|
20231031,095900,97890275,2975,2970,2975,2970,77
|
|
20231031,095800,97661510,2970,2975,2975,2970,139
|
|
20231031,095700,97248650,2970,2980,2980,2965,6
|
|
20231031,095600,97230815,2970,2970,2970,2970,285
|
|
20231031,095500,96384365,2970,2980,2980,2970,563
|
|
20231031,095400,94712125,2975,2975,2975,2975,1791
|
|
20231031,095300,89383900,2985,2980,2985,2980,153
|
|
20231031,095200,88927685,2975,2985,2985,2975,44
|
|
20231031,095100,88796740,2980,2980,2980,2980,0
|
|
20231031,095000,88796740,2980,2980,2980,2980,0
|
|
20231031,094900,88796740,2980,2980,2980,2980,203
|
|
20231031,094800,88191800,2980,2980,2980,2980,33
|
|
20231031,094700,88093460,2980,2985,2985,2980,1315
|
|
20231031,094600,84172910,2985,2985,2985,2985,0
|
|
20231031,094500,84172910,2985,2985,2985,2985,0
|
|
20231031,094400,84172910,2985,2985,2985,2985,0
|
|
20231031,094300,84172910,2985,2985,2985,2985,0
|
|
20231031,094200,84172910,2985,2995,2995,2985,1504
|
|
20231031,094100,79682345,3000,3000,3000,3000,0
|
|
20231031,094000,79682345,3000,3000,3000,3000,209
|
|
20231031,093900,79055345,3000,3000,3000,3000,6
|
|
20231031,093800,79037345,3000,2995,3000,2995,102
|
|
20231031,093700,78731845,2985,2985,2985,2985,0
|
|
20231031,093600,78731845,2985,3005,3005,2985,6062
|
|
20231031,093500,60549180,3005,3010,3010,3005,2058
|
|
20231031,093400,54354655,3020,3020,3020,3010,1129
|
|
20231031,093300,50950560,3025,3025,3025,3020,96
|
|
20231031,093200,50660555,3025,3025,3025,3025,1
|
|
20231031,093100,50657530,3025,3025,3025,3025,1
|
|
20231031,093000,50654505,3015,3020,3020,3015,604
|
|
20231031,092900,48833245,3025,3025,3025,3025,1
|
|
20231031,092800,48830220,3030,3030,3030,3030,0
|
|
20231031,092700,48830220,3030,3030,3030,3020,171
|
|
20231031,092600,48313735,3030,3030,3030,3030,6
|
|
20231031,092500,48295555,3030,3030,3030,3030,0
|
|
20231031,092400,48295555,3030,3030,3030,3030,0
|
|
20231031,092300,48295555,3030,3030,3030,3030,0
|
|
20231031,092200,48295555,3030,3015,3030,3015,205
|
|
20231031,092100,47677440,3015,3015,3015,3015,0
|
|
20231031,092000,47677440,3015,3020,3020,3015,3915
|
|
20231031,091900,35857925,3025,3025,3030,3025,3
|
|
20231031,091800,35848845,3030,3030,3030,3030,15
|
|
20231031,091700,35803395,3020,3020,3020,3020,10
|
|
20231031,091600,35773195,3020,3020,3020,3020,0
|
|
20231031,091500,35773195,3020,3020,3020,3020,837
|
|
20231031,091400,33245455,3020,3025,3025,3020,1003
|
|
20231031,091300,30211395,3030,3030,3035,3030,1251
|
|
20231031,091200,26419365,3030,3035,3035,3030,46
|
|
20231031,091100,26279785,3030,3030,3035,3025,1808
|
|
20231031,091000,20801005,3030,3030,3030,3030,1000
|
|
20231031,090900,17771005,3020,3020,3020,3020,713
|
|
20231031,090800,15617745,3020,3030,3030,3020,821
|
|
20231031,090700,13131910,3020,3020,3020,3020,0
|
|
20231031,090600,13131910,3020,3025,3025,3020,40
|
|
20231031,090500,13010935,3025,3020,3025,3020,486
|
|
20231031,090400,11540790,3020,3020,3020,3015,1410
|
|
20231031,090300,7284590,3025,3025,3025,3025,7
|
|
20231031,090200,7263415,3030,3030,3030,3030,0
|
|
20231031,090100,7263415,3030,3030,3035,3030,1161
|
|
20231031,090000,3744780,3025,3025,3025,3015,1078
|