630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,192700,2630148840,4955,4955,4955,4955,9099
|
|
20231031,192600,2630148840,4955,4955,4955,4955,0
|
|
20231031,192500,2630148840,4955,4955,4955,4955,0
|
|
20231031,192400,2630148840,4955,4955,4955,4955,0
|
|
20231031,192300,2630148840,4955,4955,4955,4955,0
|
|
20231031,192200,2630148840,4955,4955,4955,4955,0
|
|
20231031,192100,2630148840,4955,4955,4955,4955,0
|
|
20231031,192000,2630148840,4955,4955,4955,4955,0
|
|
20231031,191900,2630148840,4955,4955,4955,4955,0
|
|
20231031,191800,2630148840,4955,4955,4955,4955,0
|
|
20231031,191700,2630148840,4955,4955,4955,4955,0
|
|
20231031,191600,2630148840,4955,4955,4955,4955,0
|
|
20231031,191500,2630148840,4955,4955,4955,4955,0
|
|
20231031,191400,2630148840,4955,4955,4955,4955,0
|
|
20231031,191300,2630148840,4955,4955,4955,4955,0
|
|
20231031,191200,2630148840,4955,4955,4955,4955,0
|
|
20231031,191100,2630148840,4955,4955,4955,4955,0
|
|
20231031,191000,2630148840,4955,4955,4955,4955,0
|
|
20231031,190900,2630148840,4955,4955,4955,4955,0
|
|
20231031,190800,2630148840,4955,4955,4955,4955,0
|
|
20231031,190700,2630148840,4955,4955,4955,4955,0
|
|
20231031,190600,2630148840,4955,4955,4955,4955,0
|
|
20231031,190500,2630148840,4955,4955,4955,4955,0
|
|
20231031,190400,2630148840,4955,4955,4955,4955,0
|
|
20231031,190300,2630148840,4955,4955,4955,4955,0
|
|
20231031,190200,2630148840,4955,4955,4955,4955,0
|
|
20231031,190100,2630148840,4955,4955,4955,4955,0
|
|
20231031,190000,2630148840,4955,4955,4955,4955,0
|
|
20231031,185900,2630148840,4955,4955,4955,4955,0
|
|
20231031,185800,2630148840,4955,4955,4955,4955,0
|
|
20231031,185700,2630148840,4955,4955,4955,4955,9099
|
|
20231031,185600,2630148840,4955,4955,4955,4955,0
|
|
20231031,185500,2630148840,4955,4955,4955,4955,0
|
|
20231031,185400,2630148840,4955,4955,4955,4955,0
|
|
20231031,185300,2630148840,4955,4955,4955,4955,0
|
|
20231031,185200,2630148840,4955,4955,4955,4955,0
|
|
20231031,185100,2630148840,4955,4955,4955,4955,0
|
|
20231031,185000,2630148840,4955,4955,4955,4955,0
|
|
20231031,184900,2630148840,4955,4955,4955,4955,0
|
|
20231031,184800,2630148840,4955,4955,4955,4955,0
|
|
20231031,184700,2630148840,4955,4955,4955,4955,0
|
|
20231031,184600,2630148840,4955,4955,4955,4955,0
|
|
20231031,184500,2630148840,4955,4955,4955,4955,0
|
|
20231031,184400,2630148840,4955,4955,4955,4955,0
|
|
20231031,184300,2630148840,4955,4955,4955,4955,0
|
|
20231031,184200,2630148840,4955,4955,4955,4955,0
|
|
20231031,184100,2630148840,4955,4955,4955,4955,0
|
|
20231031,184000,2630148840,4955,4955,4955,4955,0
|
|
20231031,183900,2630148840,4955,4955,4955,4955,0
|
|
20231031,183800,2630148840,4955,4955,4955,4955,0
|
|
20231031,183700,2630148840,4955,4955,4955,4955,0
|
|
20231031,183600,2630148840,4955,4955,4955,4955,0
|
|
20231031,183500,2630148840,4955,4955,4955,4955,0
|
|
20231031,183400,2630148840,4955,4955,4955,4955,0
|
|
20231031,183300,2630148840,4955,4955,4955,4955,0
|
|
20231031,183200,2630148840,4955,4955,4955,4955,0
|
|
20231031,183100,2630148840,4955,4955,4955,4955,0
|
|
20231031,183000,2630148840,4955,4955,4955,4955,0
|
|
20231031,182900,2630148840,4955,4955,4955,4955,0
|
|
20231031,182800,2630148840,4955,4955,4955,4955,0
|
|
20231031,182700,2630148840,4955,4955,4955,4955,9099
|
|
20231031,182600,2630148840,4955,4955,4955,4955,0
|
|
20231031,182500,2630148840,4955,4955,4955,4955,0
|
|
20231031,182400,2630148840,4955,4955,4955,4955,0
|
|
20231031,182300,2630148840,4955,4955,4955,4955,0
|
|
20231031,182200,2630148840,4955,4955,4955,4955,0
|
|
20231031,182100,2630148840,4955,4955,4955,4955,0
|
|
20231031,182000,2630148840,4955,4955,4955,4955,0
|
|
20231031,181900,2630148840,4955,4955,4955,4955,0
|
|
20231031,181800,2630148840,4955,4955,4955,4955,0
|
|
20231031,181700,2630148840,4955,4955,4955,4955,0
|
|
20231031,181600,2630148840,4955,4955,4955,4955,0
|
|
20231031,181500,2630148840,4955,4955,4955,4955,0
|
|
20231031,181400,2630148840,4955,4955,4955,4955,0
|
|
20231031,181300,2630148840,4955,4955,4955,4955,0
|
|
20231031,181200,2630148840,4955,4955,4955,4955,0
|
|
20231031,181100,2630148840,4955,4955,4955,4955,0
|
|
20231031,181000,2630148840,4955,4955,4955,4955,0
|
|
20231031,180900,2630148840,4955,4955,4955,4955,0
|
|
20231031,180800,2630148840,4955,4955,4955,4955,0
|
|
20231031,180700,2630148840,4955,4955,4955,4955,0
|
|
20231031,180600,2630148840,4955,4955,4955,4955,0
|
|
20231031,180500,2630148840,4955,4955,4955,4955,0
|
|
20231031,180400,2630148840,4955,4955,4955,4955,0
|
|
20231031,180300,2630148840,4955,4955,4955,4955,0
|
|
20231031,180200,2630148840,4955,4955,4955,4955,0
|
|
20231031,180100,2630148840,4955,4955,4955,4955,0
|
|
20231031,180000,2630148840,4955,4955,4955,4955,0
|
|
20231031,175900,2630148840,4955,4955,4955,4955,0
|
|
20231031,175800,2630148840,4955,4955,4955,4955,0
|
|
20231031,175700,2630148840,4955,4955,4955,4955,9099
|
|
20231031,175600,2630148840,4955,4955,4955,4955,0
|
|
20231031,175500,2630148840,4955,4955,4955,4955,0
|
|
20231031,175400,2630148840,4955,4955,4955,4955,0
|
|
20231031,175300,2630148840,4955,4955,4955,4955,0
|
|
20231031,175200,2630148840,4955,4955,4955,4955,0
|
|
20231031,175100,2630148840,4955,4955,4955,4955,0
|
|
20231031,175000,2630148840,4955,4955,4955,4955,0
|
|
20231031,174900,2630148840,4955,4955,4955,4955,0
|
|
20231031,174800,2630148840,4955,4955,4955,4955,0
|
|
20231031,174700,2630148840,4955,4955,4955,4955,0
|
|
20231031,174600,2630148840,4955,4955,4955,4955,0
|
|
20231031,174500,2630148840,4955,4955,4955,4955,0
|
|
20231031,174400,2630148840,4955,4955,4955,4955,0
|
|
20231031,174300,2630148840,4955,4955,4955,4955,0
|
|
20231031,174200,2630148840,4955,4955,4955,4955,0
|
|
20231031,174100,2630148840,4955,4955,4955,4955,0
|
|
20231031,174000,2630148840,4955,4955,4955,4955,0
|
|
20231031,173900,2630148840,4955,4955,4955,4955,0
|
|
20231031,173800,2630148840,4955,4955,4955,4955,0
|
|
20231031,173700,2630148840,4955,4955,4955,4955,0
|
|
20231031,173600,2630148840,4955,4955,4955,4955,0
|
|
20231031,173500,2630148840,4955,4955,4955,4955,0
|
|
20231031,173400,2630148840,4955,4955,4955,4955,0
|
|
20231031,173300,2630148840,4955,4955,4955,4955,0
|
|
20231031,173200,2630148840,4955,4955,4955,4955,0
|
|
20231031,173100,2630148840,4955,4955,4955,4955,0
|
|
20231031,173000,2630148840,4955,4955,4955,4955,0
|
|
20231031,172900,2630148840,4955,4955,4955,4955,0
|
|
20231031,172800,2630148840,4955,4955,4955,4955,0
|
|
20231031,172700,2630148840,4955,4955,4955,4955,9099
|
|
20231031,172600,2630148840,4955,4955,4955,4955,0
|
|
20231031,172500,2630148840,4955,4955,4955,4955,0
|
|
20231031,172400,2630148840,4955,4955,4955,4955,0
|
|
20231031,172300,2630148840,4955,4955,4955,4955,0
|
|
20231031,172200,2630148840,4955,4955,4955,4955,0
|
|
20231031,172100,2630148840,4955,4955,4955,4955,0
|
|
20231031,172000,2630148840,4955,4955,4955,4955,0
|
|
20231031,171900,2630148840,4955,4955,4955,4955,0
|
|
20231031,171800,2630148840,4955,4955,4955,4955,0
|
|
20231031,171700,2630148840,4955,4955,4955,4955,0
|
|
20231031,171600,2630148840,4955,4955,4955,4955,0
|
|
20231031,171500,2630148840,4955,4955,4955,4955,0
|
|
20231031,171400,2630148840,4955,4955,4955,4955,0
|
|
20231031,171300,2630148840,4955,4955,4955,4955,0
|
|
20231031,171200,2630148840,4955,4955,4955,4955,0
|
|
20231031,171100,2630148840,4955,4955,4955,4955,0
|
|
20231031,171000,2630148840,4955,4955,4955,4955,0
|
|
20231031,170900,2630148840,4955,4955,4955,4955,0
|
|
20231031,170800,2630148840,4955,4955,4955,4955,0
|
|
20231031,170700,2630148840,4955,4955,4955,4955,0
|
|
20231031,170600,2630148840,4955,4955,4955,4955,0
|
|
20231031,170500,2630148840,4955,4955,4955,4955,0
|
|
20231031,170400,2630148840,4955,4955,4955,4955,0
|
|
20231031,170300,2630148840,4955,4955,4955,4955,0
|
|
20231031,170200,2630148840,4955,4955,4955,4955,0
|
|
20231031,170100,2630148840,4955,4955,4955,4955,0
|
|
20231031,170000,2630148840,4955,4955,4955,4955,0
|
|
20231031,165900,2630148840,4955,4955,4955,4955,0
|
|
20231031,165800,2630148840,4955,4955,4955,4955,0
|
|
20231031,165700,2630148840,4955,4955,4955,4955,9099
|
|
20231031,165600,2630148840,4955,4955,4955,4955,0
|
|
20231031,165500,2630148840,4955,4955,4955,4955,0
|
|
20231031,165400,2630148840,4955,4955,4955,4955,0
|
|
20231031,165300,2630148840,4955,4955,4955,4955,0
|
|
20231031,165200,2630148840,4955,4955,4955,4955,0
|
|
20231031,165100,2630148840,4955,4955,4955,4955,0
|
|
20231031,165000,2630148840,4955,4955,4955,4955,0
|
|
20231031,164900,2630148840,4955,4955,4955,4955,0
|
|
20231031,164800,2630148840,4955,4955,4955,4955,0
|
|
20231031,164700,2630148840,4955,4955,4955,4955,0
|
|
20231031,164600,2630148840,4955,4955,4955,4955,0
|
|
20231031,164500,2630148840,4955,4955,4955,4955,0
|
|
20231031,164400,2630148840,4955,4955,4955,4955,0
|
|
20231031,164300,2630148840,4955,4955,4955,4955,0
|
|
20231031,164200,2630148840,4955,4955,4955,4955,0
|
|
20231031,164100,2630148840,4955,4955,4955,4955,0
|
|
20231031,164000,2630148840,4955,4955,4955,4955,0
|
|
20231031,163900,2630148840,4955,4955,4955,4955,0
|
|
20231031,163800,2630148840,4955,4955,4955,4955,0
|
|
20231031,163700,2630148840,4955,4955,4955,4955,0
|
|
20231031,163600,2630148840,4955,4955,4955,4955,0
|
|
20231031,163500,2630148840,4955,4955,4955,4955,0
|
|
20231031,163400,2630148840,4955,4955,4955,4955,0
|
|
20231031,163300,2630148840,4955,4955,4955,4955,0
|
|
20231031,163200,2630148840,4955,4955,4955,4955,0
|
|
20231031,163100,2630148840,4955,4955,4955,4955,0
|
|
20231031,163000,2630148840,4955,4955,4955,4955,0
|
|
20231031,162900,2630148840,4955,4955,4955,4955,0
|
|
20231031,162800,2630148840,4955,4955,4955,4955,0
|
|
20231031,162700,2630148840,4955,4955,4955,4955,9099
|
|
20231031,162600,2630148840,4955,4955,4955,4955,0
|
|
20231031,162500,2630148840,4955,4955,4955,4955,0
|
|
20231031,162400,2630148840,4955,4955,4955,4955,0
|
|
20231031,162300,2630148840,4955,4955,4955,4955,0
|
|
20231031,162200,2630148840,4955,4955,4955,4955,0
|
|
20231031,162100,2630148840,4955,4955,4955,4955,0
|
|
20231031,162000,2630148840,4955,4955,4955,4955,0
|
|
20231031,161900,2630148840,4955,4955,4955,4955,0
|
|
20231031,161800,2630148840,4955,4955,4955,4955,0
|
|
20231031,161700,2630148840,4955,4955,4955,4955,0
|
|
20231031,161600,2630148840,4955,4955,4955,4955,0
|
|
20231031,161500,2630148840,4955,4955,4955,4955,0
|
|
20231031,161400,2630148840,4955,4955,4955,4955,0
|
|
20231031,161300,2630148840,4955,4955,4955,4955,0
|
|
20231031,161200,2630148840,4955,4955,4955,4955,0
|
|
20231031,161100,2630148840,4955,4955,4955,4955,0
|
|
20231031,161000,2630148840,4955,4955,4955,4955,0
|
|
20231031,160900,2630148840,4955,4955,4955,4955,0
|
|
20231031,160800,2630148840,4955,4955,4955,4955,0
|
|
20231031,160700,2630148840,4955,4955,4955,4955,0
|
|
20231031,160600,2630148840,4955,4955,4955,4955,0
|
|
20231031,160500,2630148840,4955,4955,4955,4955,0
|
|
20231031,160400,2630148840,4955,4955,4955,4955,0
|
|
20231031,160300,2630148840,4955,4955,4955,4955,0
|
|
20231031,160200,2630148840,4955,4955,4955,4955,0
|
|
20231031,160100,2630148840,4955,4955,4955,4955,0
|
|
20231031,160000,2630148840,4955,4955,4955,4955,0
|
|
20231031,155900,2630148840,4955,4955,4955,4955,0
|
|
20231031,155800,2630148840,4955,4955,4955,4955,0
|
|
20231031,155700,2630148840,4955,4955,4955,4955,9099
|
|
20231031,155600,2630148840,4955,4955,4955,4955,0
|
|
20231031,155500,2630148840,4955,4955,4955,4955,0
|
|
20231031,155400,2630148840,4955,4955,4955,4955,0
|
|
20231031,155300,2630148840,4955,4955,4955,4955,0
|
|
20231031,155200,2630148840,4955,4955,4955,4955,0
|
|
20231031,155100,2630148840,4955,4955,4955,4955,0
|
|
20231031,155000,2630148840,4955,4955,4955,4955,0
|
|
20231031,154900,2630148840,4955,4955,4955,4955,0
|
|
20231031,154800,2630148840,4955,4955,4955,4955,0
|
|
20231031,154700,2630148840,4955,4955,4955,4955,0
|
|
20231031,154600,2630148840,4955,4955,4955,4955,0
|
|
20231031,154500,2630148840,4955,4955,4955,4955,0
|
|
20231031,154400,2630148840,4955,4955,4955,4955,0
|
|
20231031,154300,2630148840,4955,4955,4955,4955,0
|
|
20231031,154200,2630148840,4955,4955,4955,4955,0
|
|
20231031,154100,2630148840,4955,4955,4955,4955,0
|
|
20231031,154000,2630148840,4955,4955,4955,4955,0
|
|
20231031,153900,2630148840,4955,4955,4955,4955,0
|
|
20231031,153800,2630148840,4955,4955,4955,4955,0
|
|
20231031,153700,2630148840,4955,4955,4955,4955,0
|
|
20231031,153600,2630148840,4955,4955,4955,4955,0
|
|
20231031,153500,2630148840,4955,4955,4955,4955,0
|
|
20231031,153400,2630148840,4955,4955,4955,4955,0
|
|
20231031,153300,2630148840,4955,4955,4955,4955,0
|
|
20231031,153200,2630148840,4955,4955,4955,4955,0
|
|
20231031,153100,2630148840,4955,4955,4955,4955,0
|
|
20231031,153000,2630148840,4955,4955,4955,4955,9099
|
|
20231031,152900,2585063295,4965,4965,4965,4965,0
|
|
20231031,152800,2585063295,4965,4965,4965,4965,0
|
|
20231031,152700,2585063295,4965,4965,4965,4965,0
|
|
20231031,152600,2585063295,4965,4965,4965,4965,0
|
|
20231031,152500,2585063295,4965,4965,4965,4965,0
|
|
20231031,152400,2585063295,4965,4965,4965,4965,0
|
|
20231031,152300,2585063295,4965,4965,4965,4965,0
|
|
20231031,152200,2585063295,4965,4965,4965,4965,0
|
|
20231031,152100,2585063295,4965,4965,4965,4965,0
|
|
20231031,152000,2585063295,4965,4965,4965,4965,0
|
|
20231031,151900,2585063295,4965,4965,4965,4960,1011
|
|
20231031,151800,2580045990,4965,4960,4965,4955,404
|
|
20231031,151700,2578042280,4960,4955,4960,4955,549
|
|
20231031,151600,2575319245,4955,4955,4960,4955,749
|
|
20231031,151500,2571607910,4955,4955,4955,4955,4004
|
|
20231031,151400,2551768090,4955,4955,4955,4950,2453
|
|
20231031,151300,2539620300,4950,4950,4955,4950,1547
|
|
20231031,151200,2531961095,4955,4955,4955,4950,562
|
|
20231031,151100,2529176635,4955,4965,4965,4950,1253
|
|
20231031,151000,2522971570,4950,4955,4955,4950,3174
|
|
20231031,150900,2507245900,4955,4960,4960,4955,1580
|
|
20231031,150800,2499410100,4960,4955,4960,4955,731
|
|
20231031,150700,2495787840,4960,4965,4965,4960,362
|
|
20231031,150600,2493992270,4965,4960,4965,4960,2888
|
|
20231031,150500,2479664775,4960,4965,4965,4955,2296
|
|
20231031,150400,2468276610,4965,4960,4965,4960,376
|
|
20231031,150300,2466411640,4965,4960,4965,4960,524
|
|
20231031,150200,2463812550,4960,4960,4960,4960,0
|
|
20231031,150100,2463812550,4960,4965,4965,4960,2018
|
|
20231031,150000,2453794185,4970,4970,4970,4970,0
|
|
20231031,145900,2453794185,4970,4970,4970,4970,1135
|
|
20231031,145800,2448153235,4970,4970,4975,4970,4317
|
|
20231031,145700,2426697245,4975,4975,4975,4975,5
|
|
20231031,145600,2426672370,4975,4975,4975,4975,1000
|
|
20231031,145500,2421697370,4975,4980,4980,4975,205
|
|
20231031,145400,2420677470,4970,4980,4980,4970,615
|
|
20231031,145300,2417620770,4980,4970,4980,4970,32
|
|
20231031,145200,2417461440,4980,4980,4980,4980,0
|
|
20231031,145100,2417461440,4980,4970,4980,4970,401
|
|
20231031,145000,2415468460,4980,4975,4980,4975,428
|
|
20231031,144900,2413338965,4975,4965,4975,4965,433
|
|
20231031,144800,2411186480,4965,4975,4975,4965,444
|
|
20231031,144700,2408979880,4975,4965,4975,4965,218
|
|
20231031,144600,2407895830,4965,4965,4965,4965,0
|
|
20231031,144500,2407895830,4965,4965,4965,4965,60
|
|
20231031,144400,2407597930,4960,4960,4960,4960,76
|
|
20231031,144300,2407220970,4955,4960,4965,4955,781
|
|
20231031,144200,2403344660,4955,4955,4955,4955,406
|
|
20231031,144100,2401332930,4955,4960,4960,4955,850
|
|
20231031,144000,2397119980,4960,4960,4960,4960,101
|
|
20231031,143900,2396619020,4960,4960,4960,4955,1426
|
|
20231031,143800,2389551190,4955,4960,4960,4955,363
|
|
20231031,143700,2387751210,4960,4960,4960,4960,181
|
|
20231031,143600,2386853450,4960,4965,4965,4960,352
|
|
20231031,143500,2385106270,4965,4965,4965,4965,100
|
|
20231031,143400,2384609770,4955,4955,4955,4950,946
|
|
20231031,143300,2379922490,4955,4950,4955,4950,1695
|
|
20231031,143200,2371530515,4955,4950,4955,4950,1843
|
|
20231031,143100,2362407635,4950,4955,4955,4950,2644
|
|
20231031,143000,2349318515,4955,4955,4955,4955,0
|
|
20231031,142900,2349318515,4955,4955,4955,4955,305
|
|
20231031,142800,2347807240,4955,4955,4955,4955,9005
|
|
20231031,142700,2303187465,4955,4955,4955,4955,236
|
|
20231031,142600,2302018085,4955,4955,4960,4955,2096
|
|
20231031,142500,2291628375,4960,4960,4960,4960,3
|
|
20231031,142400,2291613495,4960,4960,4960,4960,39
|
|
20231031,142300,2291420055,4960,4960,4960,4960,4354
|
|
20231031,142200,2269824215,4965,4965,4965,4965,382
|
|
20231031,142100,2267927585,4965,4970,4970,4965,821
|
|
20231031,142000,2263851215,4970,4970,4970,4970,88
|
|
20231031,141900,2263413855,4970,4970,4970,4970,0
|
|
20231031,141800,2263413855,4970,4970,4970,4970,122
|
|
20231031,141700,2262807515,4970,4975,4975,4965,92
|
|
20231031,141600,2262350275,4975,4965,4975,4965,1744
|
|
20231031,141500,2253686365,4965,4965,4965,4965,0
|
|
20231031,141400,2253686365,4965,4965,4965,4965,1
|
|
20231031,141300,2253681400,4965,4965,4965,4965,1128
|
|
20231031,141200,2248080880,4965,4965,4965,4965,1052
|
|
20231031,141100,2242857700,4965,4965,4965,4965,766
|
|
20231031,141000,2239054510,4960,4965,4970,4960,2756
|
|
20231031,140900,2225371415,4965,4970,4970,4965,1897
|
|
20231031,140800,2215952760,4970,4970,4970,4965,2358
|
|
20231031,140700,2204244785,4970,4970,4970,4970,1451
|
|
20231031,140600,2197033315,4970,4970,4970,4960,154
|
|
20231031,140500,2196269435,4960,4960,4960,4960,1108
|
|
20231031,140400,2190773755,4965,4960,4970,4960,728
|
|
20231031,140300,2187162725,4975,4975,4975,4975,0
|
|
20231031,140200,2187162725,4975,4975,4975,4975,541
|
|
20231031,140100,2184471250,4975,4960,4975,4960,503
|
|
20231031,140000,2181976325,4975,4975,4975,4975,0
|
|
20231031,135900,2181976325,4975,4975,4975,4975,0
|
|
20231031,135800,2181976325,4975,4975,4975,4975,9
|
|
20231031,135700,2181931550,4960,4960,4960,4960,0
|
|
20231031,135600,2181931550,4960,4960,4960,4960,130
|
|
20231031,135500,2181286750,4975,4975,4975,4975,100
|
|
20231031,135400,2180789250,4975,4975,4975,4975,1
|
|
20231031,135300,2180784275,4965,4975,4975,4965,2480
|
|
20231031,135200,2168470975,4975,4965,4975,4965,712
|
|
20231031,135100,2164935885,4975,4975,4975,4975,300
|
|
20231031,135000,2163443385,4975,4965,4975,4965,481
|
|
20231031,134900,2161055210,4965,4975,4975,4965,260
|
|
20231031,134800,2159761730,4975,4960,4975,4960,211
|
|
20231031,134700,2158712590,4970,4970,4970,4970,1000
|
|
20231031,134600,2153742590,4960,4965,4965,4960,227
|
|
20231031,134500,2152616170,4965,4965,4965,4965,0
|
|
20231031,134400,2152616170,4965,4960,4965,4960,102
|
|
20231031,134300,2152110245,4960,4960,4960,4960,147
|
|
20231031,134200,2151381125,4965,4965,4965,4965,267
|
|
20231031,134100,2150055470,4965,4965,4965,4965,26
|
|
20231031,134000,2149926380,4965,4965,4965,4960,1053
|
|
20231031,133900,2144698240,4960,4960,4960,4960,0
|
|
20231031,133800,2144698240,4960,4960,4960,4960,20
|
|
20231031,133700,2144599040,4960,4965,4965,4960,659
|
|
20231031,133600,2141329875,4960,4960,4960,4960,847
|
|
20231031,133500,2137128755,4960,4960,4960,4955,1442
|
|
20231031,133400,2129983100,4960,4960,4960,4960,29
|
|
20231031,133300,2129839260,4960,4960,4960,4960,515
|
|
20231031,133200,2127284860,4960,4960,4960,4960,494
|
|
20231031,133100,2124834620,4960,4965,4965,4960,520
|
|
20231031,133000,2122253150,4965,4965,4965,4965,10
|
|
20231031,132900,2122203500,4965,4965,4965,4965,500
|
|
20231031,132800,2119721000,4960,4960,4960,4960,0
|
|
20231031,132700,2119721000,4960,4955,4960,4955,189
|
|
20231031,132600,2118784030,4955,4955,4955,4955,0
|
|
20231031,132500,2118784030,4955,4960,4960,4955,116
|
|
20231031,132400,2118208700,4960,4960,4960,4960,352
|
|
20231031,132300,2116462780,4960,4960,4960,4960,115
|
|
20231031,132200,2115892380,4955,4955,4955,4955,300
|
|
20231031,132100,2114405880,4955,4960,4960,4955,734
|
|
20231031,132000,2110767735,4960,4960,4960,4960,0
|
|
20231031,131900,2110767735,4960,4960,4960,4960,4229
|
|
20231031,131800,2089791895,4960,4960,4960,4960,0
|
|
20231031,131700,2089791895,4960,4965,4965,4960,3409
|
|
20231031,131600,2072866250,4965,4965,4970,4965,1258
|
|
20231031,131500,2066620030,4965,4965,4965,4965,122
|
|
20231031,131400,2066014300,4965,4965,4965,4965,1
|
|
20231031,131300,2066009335,4965,4965,4965,4965,22
|
|
20231031,131200,2065900105,4965,4970,4970,4965,1183
|
|
20231031,131100,2060022910,4970,4970,4970,4970,30
|
|
20231031,131000,2059873810,4970,4970,4970,4970,11
|
|
20231031,130900,2059819140,4970,4970,4970,4965,156
|
|
20231031,130800,2059044320,4970,4970,4970,4970,10
|
|
20231031,130700,2058994620,4970,4970,4970,4970,328
|
|
20231031,130600,2057364460,4970,4970,4970,4970,99
|
|
20231031,130500,2056872430,4970,4970,4970,4970,0
|
|
20231031,130400,2056872430,4970,4970,4970,4970,381
|
|
20231031,130300,2054978860,4970,4970,4970,4970,630
|
|
20231031,130200,2051847760,4970,4970,4970,4970,623
|
|
20231031,130100,2048751450,4970,4970,4970,4970,140
|
|
20231031,130000,2048055650,4975,4975,4975,4975,700
|
|
20231031,125900,2044573150,4975,4970,4975,4970,297
|
|
20231031,125800,2043095825,4975,4975,4975,4975,510
|
|
20231031,125700,2040558575,4970,4975,4975,4970,212
|
|
20231031,125600,2039503935,4975,4975,4975,4975,1
|
|
20231031,125500,2039498960,4970,4970,4970,4970,293
|
|
20231031,125400,2038042750,4970,4970,4975,4970,2037
|
|
20231031,125300,2027918555,4975,4970,4975,4970,1452
|
|
20231031,125200,2020700115,4970,4970,4970,4970,110
|
|
20231031,125100,2020153415,4970,4970,4970,4970,300
|
|
20231031,125000,2018662415,4970,4970,4970,4970,112
|
|
20231031,124900,2018105775,4970,4970,4970,4970,30
|
|
20231031,124800,2017956675,4970,4970,4970,4970,1645
|
|
20231031,124700,2009781025,4975,4975,4975,4975,100
|
|
20231031,124600,2009283525,4975,4965,4975,4965,1009
|
|
20231031,124500,2004270525,4970,4970,4970,4970,343
|
|
20231031,124400,2002565815,4975,4970,4975,4970,459
|
|
20231031,124300,2000282585,4975,4975,4975,4975,210
|
|
20231031,124200,1999237835,4960,4960,4960,4960,0
|
|
20231031,124100,1999237835,4960,4960,4960,4960,65
|
|
20231031,124000,1998915435,4960,4965,4965,4960,2331
|
|
20231031,123900,1987342070,4965,4965,4965,4965,272
|
|
20231031,123800,1985991590,4970,4975,4975,4970,1668
|
|
20231031,123700,1977701130,4975,4970,4975,4970,17
|
|
20231031,123600,1977616610,4975,4975,4975,4975,324
|
|
20231031,123500,1976004710,4975,4975,4975,4975,527
|
|
20231031,123400,1973382885,4975,4975,4975,4975,235
|
|
20231031,123300,1972213760,4975,4975,4975,4975,243
|
|
20231031,123200,1971004835,4970,4970,4970,4970,10
|
|
20231031,123100,1970955135,4970,4970,4970,4970,530
|
|
20231031,123000,1968321035,4965,4970,4970,4965,450
|
|
20231031,122900,1966085085,4970,4970,4970,4970,81
|
|
20231031,122800,1965682515,4970,4965,4970,4965,125
|
|
20231031,122700,1965061365,4970,4965,4970,4965,533
|
|
20231031,122600,1962414965,4965,4965,4965,4965,150
|
|
20231031,122500,1961670215,4970,4970,4970,4970,340
|
|
20231031,122400,1959980415,4965,4965,4965,4965,62
|
|
20231031,122300,1959672585,4965,4965,4965,4965,335
|
|
20231031,122200,1958009310,4965,4975,4975,4965,698
|
|
20231031,122100,1954542265,4970,4960,4970,4960,157
|
|
20231031,122000,1953762285,4965,4960,4965,4960,103
|
|
20231031,121900,1953251390,4960,4960,4960,4960,400
|
|
20231031,121800,1951267390,4960,4960,4960,4960,1
|
|
20231031,121700,1951262430,4965,4960,4975,4960,362
|
|
20231031,121600,1949465260,4960,4965,4965,4960,56
|
|
20231031,121500,1949187250,4960,4960,4960,4960,0
|
|
20231031,121400,1949187250,4960,4960,4960,4960,480
|
|
20231031,121300,1946806450,4955,4955,4955,4955,172
|
|
20231031,121200,1945954190,4955,4960,4965,4955,1900
|
|
20231031,121100,1936531040,4960,4960,4960,4960,252
|
|
20231031,121000,1935281120,4970,4970,4970,4950,7975
|
|
20231031,120900,1895741305,4970,4975,4975,4970,1043
|
|
20231031,120800,1890555980,4975,4975,4980,4975,1238
|
|
20231031,120700,1884396895,4975,4975,4975,4970,1080
|
|
20231031,120600,1879027720,4975,4975,4975,4975,300
|
|
20231031,120500,1877535220,4975,4975,4975,4975,145
|
|
20231031,120400,1876813845,4975,4975,4975,4975,119
|
|
20231031,120300,1876221820,4975,4975,4975,4975,21
|
|
20231031,120200,1876117345,4965,4965,4965,4965,0
|
|
20231031,120100,1876117345,4965,4970,4970,4965,78
|
|
20231031,120000,1875729810,4965,4965,4965,4965,0
|
|
20231031,115900,1875729810,4965,4965,4965,4965,0
|
|
20231031,115800,1875729810,4965,4970,4970,4965,1751
|
|
20231031,115700,1867035935,4970,4970,4970,4970,277
|
|
20231031,115600,1865659245,4965,4970,4970,4965,1198
|
|
20231031,115500,1859710565,4965,4975,4980,4965,4808
|
|
20231031,115400,1835804730,4980,4985,4985,4980,824
|
|
20231031,115300,1831701205,4985,4985,4985,4980,1027
|
|
20231031,115200,1826585065,4980,4985,4985,4980,920
|
|
20231031,115100,1822003440,4980,4980,4985,4980,219
|
|
20231031,115000,1820912570,4980,4995,4995,4980,1747
|
|
20231031,114900,1812205490,5000,5000,5000,5000,10
|
|
20231031,114800,1812155490,5000,5000,5000,5000,110
|
|
20231031,114700,1811605490,5000,4980,5000,4980,1743
|
|
20231031,114600,1802923830,4980,4995,4995,4980,16725
|
|
20231031,114500,1719478510,5000,5000,5000,5000,476
|
|
20231031,114400,1717098510,5000,4995,5000,4995,56
|
|
20231031,114300,1716818610,5000,5000,5000,4990,3199
|
|
20231031,114200,1700833610,4995,4990,5000,4990,2152
|
|
20231031,114100,1690074850,4995,4995,4995,4995,765
|
|
20231031,114000,1686253675,4995,4995,4995,4990,406
|
|
20231031,113900,1684227285,4990,4995,4995,4990,3265
|
|
20231031,113800,1667929660,4995,5000,5000,4995,3068
|
|
20231031,113700,1652598260,5000,5000,5000,5000,932
|
|
20231031,113600,1647938260,5010,5010,5010,5010,0
|
|
20231031,113500,1647938260,5010,5000,5010,5000,133
|
|
20231031,113400,1647273160,5000,5000,5000,4990,6799
|
|
20231031,113300,1613321765,5000,4995,5000,4995,2397
|
|
20231031,113200,1601342555,4995,5020,5020,4995,17959
|
|
20231031,113100,1511544990,5020,5020,5020,5000,9396
|
|
20231031,113000,1464478880,5020,5020,5020,5020,2500
|
|
20231031,112900,1451928880,5020,5010,5020,5010,3257
|
|
20231031,112800,1435580540,5010,5020,5030,5010,14463
|
|
20231031,112700,1363030290,5020,5020,5020,5020,10
|
|
20231031,112600,1362980090,5030,5030,5030,5030,0
|
|
20231031,112500,1362980090,5030,5030,5030,5030,19
|
|
20231031,112400,1362884520,5030,5030,5030,5020,1544
|
|
20231031,112300,1355128200,5020,5020,5020,5020,749
|
|
20231031,112200,1351368220,5030,5030,5030,5030,200
|
|
20231031,112100,1350362220,5030,5030,5030,5030,75
|
|
20231031,112000,1349984970,5030,5030,5030,5030,638
|
|
20231031,111900,1346775830,5030,5030,5030,5030,0
|
|
20231031,111800,1346775830,5030,5030,5030,5030,11
|
|
20231031,111700,1346720500,5030,5030,5030,5030,762
|
|
20231031,111600,1342887640,5030,5030,5030,5030,2011
|
|
20231031,111500,1332772310,5040,5030,5040,5030,608
|
|
20231031,111400,1329714000,5030,5030,5030,5030,23
|
|
20231031,111300,1329598310,5040,5030,5040,5030,1603
|
|
20231031,111200,1321522540,5040,5030,5040,5030,54
|
|
20231031,111100,1321250910,5030,5030,5030,5030,150
|
|
20231031,111000,1320496410,5030,5030,5030,5030,158
|
|
20231031,110900,1319701670,5040,5040,5040,5040,9
|
|
20231031,110800,1319656310,5030,5030,5030,5030,1055
|
|
20231031,110700,1314349660,5030,5030,5030,5020,2204
|
|
20231031,110600,1303283140,5030,5030,5030,5020,36
|
|
20231031,110500,1303102070,5030,5030,5030,5030,2980
|
|
20231031,110400,1288112670,5040,5030,5040,5030,659
|
|
20231031,110300,1284796580,5030,5030,5030,5030,27
|
|
20231031,110200,1284660770,5020,5020,5020,5020,0
|
|
20231031,110100,1284660770,5020,5020,5020,5020,40
|
|
20231031,110000,1284459970,5020,5020,5030,5020,1010
|
|
20231031,105900,1279382770,5030,5030,5030,5030,524
|
|
20231031,105800,1276747050,5030,5020,5030,5020,56
|
|
20231031,105700,1276465390,5020,5030,5030,5020,1141
|
|
20231031,105600,1270726380,5030,5040,5040,5030,3962
|
|
20231031,105500,1250793780,5040,5040,5040,5040,500
|
|
20231031,105400,1248273780,5040,5040,5040,5040,19
|
|
20231031,105300,1248178020,5040,5040,5040,5040,176
|
|
20231031,105200,1247290980,5040,5040,5040,5040,0
|
|
20231031,105100,1247290980,5040,5040,5040,5040,827
|
|
20231031,105000,1243122900,5040,5040,5040,5030,146
|
|
20231031,104900,1242388030,5040,5040,5040,5040,50
|
|
20231031,104800,1242136030,5040,5050,5050,5040,122
|
|
20231031,104700,1241520650,5050,5050,5050,5050,107
|
|
20231031,104600,1240980300,5050,5050,5060,5050,161
|
|
20231031,104500,1240167170,5050,5050,5050,5050,700
|
|
20231031,104400,1236632170,5040,5050,5050,5040,409
|
|
20231031,104300,1234570780,5050,5040,5050,5040,6273
|
|
20231031,104200,1202954760,5030,5020,5040,5020,184
|
|
20231031,104100,1202027690,5040,5030,5040,5020,3948
|
|
20231031,104000,1182167710,5040,5040,5040,5040,976
|
|
20231031,103900,1177248670,5030,5030,5030,5030,90
|
|
20231031,103800,1176795970,5050,5040,5050,5020,872
|
|
20231031,103700,1172415130,5030,5040,5040,5030,3462
|
|
20231031,103600,1154987750,5040,5020,5040,5020,10
|
|
20231031,103500,1154937450,5040,5040,5040,5040,1
|
|
20231031,103400,1154932410,5020,5040,5040,5020,153
|
|
20231031,103300,1154164320,5020,5030,5030,5020,1285
|
|
20231031,103200,1147703620,5020,5040,5040,5020,495
|
|
20231031,103100,1145209580,5040,5050,5050,5040,814
|
|
20231031,103000,1141106970,5040,5030,5050,5030,2002
|
|
20231031,102900,1131035870,5030,5040,5040,5030,195
|
|
20231031,102800,1130055010,5040,5020,5040,5020,1340
|
|
20231031,102700,1123321510,5020,5020,5030,5020,780
|
|
20231031,102600,1119405730,5020,5010,5020,5010,2507
|
|
20231031,102500,1106831160,5010,5030,5040,5010,1964
|
|
20231031,102400,1096968400,5030,5020,5030,5020,2293
|
|
20231031,102300,1085455850,5020,5030,5030,5020,1500
|
|
20231031,102200,1077920850,5030,5030,5030,5020,1401
|
|
20231031,102100,1070875760,5040,5040,5040,5040,54
|
|
20231031,102000,1070603600,5050,5050,5050,5050,0
|
|
20231031,101900,1070603600,5050,5050,5050,5050,2451
|
|
20231031,101800,1058226050,5060,5030,5060,5030,1070
|
|
20231031,101700,1052841260,5040,5020,5040,5020,2086
|
|
20231031,101600,1042366540,5020,5010,5020,5010,2188
|
|
20231031,101500,1031390650,5020,5020,5030,5020,6253
|
|
20231031,101400,999999070,5030,5030,5030,5020,2094
|
|
20231031,101300,989480330,5040,5040,5040,5020,2169
|
|
20231031,101200,978572000,5040,5050,5050,5020,11996
|
|
20231031,101100,918214940,5060,5050,5060,5050,746
|
|
20231031,101000,914447630,5050,5060,5070,5050,2328
|
|
20231031,100900,902676070,5050,5060,5060,5050,2914
|
|
20231031,100800,887954820,5070,5060,5070,5060,4213
|
|
20231031,100700,866611560,5070,5070,5080,5060,2679
|
|
20231031,100600,853031630,5070,5070,5070,5070,5285
|
|
20231031,100500,826236680,5070,5080,5080,5060,10065
|
|
20231031,100400,775218560,5090,5080,5100,5080,122
|
|
20231031,100300,774598680,5120,5080,5120,5080,39
|
|
20231031,100200,774400180,5080,5100,5100,5070,587
|
|
20231031,100100,771422990,5080,5080,5080,5070,3050
|
|
20231031,100000,755929830,5080,5090,5090,5080,1790
|
|
20231031,095900,746818740,5100,5100,5100,5100,890
|
|
20231031,095800,742279740,5100,5110,5110,5100,904
|
|
20231031,095700,737665460,5100,5120,5120,5100,1119
|
|
20231031,095600,731938660,5120,5100,5120,5100,643
|
|
20231031,095500,728657110,5100,5100,5100,5090,2438
|
|
20231031,095400,716245680,5090,5100,5100,5090,2803
|
|
20231031,095300,701957430,5100,5120,5120,5100,3530
|
|
20231031,095200,683901740,5120,5140,5140,5120,1208
|
|
20231031,095100,677707360,5120,5130,5140,5120,2424
|
|
20231031,095000,665272940,5140,5140,5140,5140,961
|
|
20231031,094900,660333400,5150,5150,5150,5140,1453
|
|
20231031,094800,652864080,5150,5160,5160,5130,2191
|
|
20231031,094700,641588340,5160,5150,5160,5150,1242
|
|
20231031,094600,635190610,5150,5150,5150,5150,3285
|
|
20231031,094500,618272860,5150,5160,5160,5150,1934
|
|
20231031,094400,608307530,5160,5150,5160,5140,4076
|
|
20231031,094300,587296750,5160,5170,5170,5140,5530
|
|
20231031,094200,558763720,5170,5130,5170,5130,7910
|
|
20231031,094100,517998240,5140,5140,5140,5140,3304
|
|
20231031,094000,501015680,5130,5130,5130,5130,320
|
|
20231031,093900,499374080,5140,5130,5140,5120,481
|
|
20231031,093800,496908840,5140,5140,5140,5130,219
|
|
20231031,093700,495783200,5130,5140,5150,5130,595
|
|
20231031,093600,492725430,5140,5150,5150,5130,297
|
|
20231031,093500,491201730,5130,5130,5150,5130,830
|
|
20231031,093400,486940300,5140,5130,5140,5130,879
|
|
20231031,093300,482422290,5130,5160,5160,5130,3287
|
|
20231031,093200,465511360,5160,5140,5160,5140,4709
|
|
20231031,093100,441270760,5140,5120,5140,5110,2501
|
|
20231031,093000,428436750,5120,5110,5120,5110,50
|
|
20231031,092900,428181230,5110,5120,5120,5110,639
|
|
20231031,092800,424915550,5120,5120,5120,5120,513
|
|
20231031,092700,422288990,5120,5130,5130,5120,2763
|
|
20231031,092600,408122040,5120,5110,5130,5110,1619
|
|
20231031,092500,399830080,5130,5110,5130,5110,1877
|
|
20231031,092400,390230880,5110,5110,5110,5110,0
|
|
20231031,092300,390230880,5110,5110,5120,5100,834
|
|
20231031,092200,385970120,5110,5110,5120,5110,916
|
|
20231031,092100,381288860,5100,5100,5130,5100,251
|
|
20231031,092000,380008730,5130,5130,5130,5130,640
|
|
20231031,091900,376725530,5130,5120,5130,5100,1711
|
|
20231031,091800,367957560,5120,5110,5120,5100,1037
|
|
20231031,091700,362654600,5110,5110,5110,5100,2016
|
|
20231031,091600,352354850,5110,5100,5110,5100,108
|
|
20231031,091500,351803980,5110,5100,5120,5100,1817
|
|
20231031,091400,342523270,5090,5100,5100,5080,1258
|
|
20231031,091300,336127420,5090,5080,5090,5070,1707
|
|
20231031,091200,327457780,5080,5090,5100,5080,1877
|
|
20231031,091100,317907250,5090,5080,5100,5080,3634
|
|
20231031,091000,299442190,5090,5100,5100,5080,5369
|
|
20231031,090900,272110220,5100,5090,5110,5090,246
|
|
20231031,090800,270856570,5090,5090,5100,5090,1680
|
|
20231031,090700,262304320,5090,5100,5110,5090,4269
|
|
20231031,090600,240564510,5090,5120,5120,5090,5428
|
|
20231031,090500,212884800,5090,5100,5120,5090,2784
|
|
20231031,090400,198696020,5100,5120,5120,5090,441
|
|
20231031,090300,196444260,5090,5110,5120,5090,3633
|
|
20231031,090200,177900940,5100,5150,5150,5100,11616
|
|
20231031,090100,118286240,5150,5120,5150,5120,8498
|
|
20231031,090000,74615530,5120,5120,5130,5100,14574
|