634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,193100,438119260,4625,4625,4625,4625,1886
|
|
20241031,193000,438119260,4625,4625,4625,4625,0
|
|
20241031,192900,438119260,4625,4625,4625,4625,0
|
|
20241031,192800,438119260,4625,4625,4625,4625,0
|
|
20241031,192700,438119260,4625,4625,4625,4625,0
|
|
20241031,192600,438119260,4625,4625,4625,4625,0
|
|
20241031,192500,438119260,4625,4625,4625,4625,0
|
|
20241031,192400,438119260,4625,4625,4625,4625,0
|
|
20241031,192300,438119260,4625,4625,4625,4625,0
|
|
20241031,192200,438119260,4625,4625,4625,4625,0
|
|
20241031,192100,438119260,4625,4625,4625,4625,0
|
|
20241031,192000,438119260,4625,4625,4625,4625,0
|
|
20241031,191900,438119260,4625,4625,4625,4625,0
|
|
20241031,191800,438119260,4625,4625,4625,4625,0
|
|
20241031,191700,438119260,4625,4625,4625,4625,0
|
|
20241031,191600,438119260,4625,4625,4625,4625,0
|
|
20241031,191500,438119260,4625,4625,4625,4625,0
|
|
20241031,191400,438119260,4625,4625,4625,4625,0
|
|
20241031,191300,438119260,4625,4625,4625,4625,0
|
|
20241031,191200,438119260,4625,4625,4625,4625,0
|
|
20241031,191100,438119260,4625,4625,4625,4625,0
|
|
20241031,191000,438119260,4625,4625,4625,4625,0
|
|
20241031,190900,438119260,4625,4625,4625,4625,0
|
|
20241031,190800,438119260,4625,4625,4625,4625,0
|
|
20241031,190700,438119260,4625,4625,4625,4625,0
|
|
20241031,190600,438119260,4625,4625,4625,4625,0
|
|
20241031,190500,438119260,4625,4625,4625,4625,0
|
|
20241031,190400,438119260,4625,4625,4625,4625,0
|
|
20241031,190300,438119260,4625,4625,4625,4625,0
|
|
20241031,190200,438119260,4625,4625,4625,4625,0
|
|
20241031,190100,438119260,4625,4625,4625,4625,1886
|
|
20241031,190000,438119260,4625,4625,4625,4625,0
|
|
20241031,185900,438119260,4625,4625,4625,4625,0
|
|
20241031,185800,438119260,4625,4625,4625,4625,0
|
|
20241031,185700,438119260,4625,4625,4625,4625,0
|
|
20241031,185600,438119260,4625,4625,4625,4625,0
|
|
20241031,185500,438119260,4625,4625,4625,4625,0
|
|
20241031,185400,438119260,4625,4625,4625,4625,0
|
|
20241031,185300,438119260,4625,4625,4625,4625,0
|
|
20241031,185200,438119260,4625,4625,4625,4625,0
|
|
20241031,185100,438119260,4625,4625,4625,4625,0
|
|
20241031,185000,438119260,4625,4625,4625,4625,0
|
|
20241031,184900,438119260,4625,4625,4625,4625,0
|
|
20241031,184800,438119260,4625,4625,4625,4625,0
|
|
20241031,184700,438119260,4625,4625,4625,4625,0
|
|
20241031,184600,438119260,4625,4625,4625,4625,0
|
|
20241031,184500,438119260,4625,4625,4625,4625,0
|
|
20241031,184400,438119260,4625,4625,4625,4625,0
|
|
20241031,184300,438119260,4625,4625,4625,4625,0
|
|
20241031,184200,438119260,4625,4625,4625,4625,0
|
|
20241031,184100,438119260,4625,4625,4625,4625,0
|
|
20241031,184000,438119260,4625,4625,4625,4625,0
|
|
20241031,183900,438119260,4625,4625,4625,4625,0
|
|
20241031,183800,438119260,4625,4625,4625,4625,0
|
|
20241031,183700,438119260,4625,4625,4625,4625,0
|
|
20241031,183600,438119260,4625,4625,4625,4625,0
|
|
20241031,183500,438119260,4625,4625,4625,4625,0
|
|
20241031,183400,438119260,4625,4625,4625,4625,0
|
|
20241031,183300,438119260,4625,4625,4625,4625,0
|
|
20241031,183200,438119260,4625,4625,4625,4625,0
|
|
20241031,183100,438119260,4625,4625,4625,4625,1886
|
|
20241031,183000,438119260,4625,4625,4625,4625,0
|
|
20241031,182900,438119260,4625,4625,4625,4625,0
|
|
20241031,182800,438119260,4625,4625,4625,4625,0
|
|
20241031,182700,438119260,4625,4625,4625,4625,0
|
|
20241031,182600,438119260,4625,4625,4625,4625,0
|
|
20241031,182500,438119260,4625,4625,4625,4625,0
|
|
20241031,182400,438119260,4625,4625,4625,4625,0
|
|
20241031,182300,438119260,4625,4625,4625,4625,0
|
|
20241031,182200,438119260,4625,4625,4625,4625,0
|
|
20241031,182100,438119260,4625,4625,4625,4625,0
|
|
20241031,182000,438119260,4625,4625,4625,4625,0
|
|
20241031,181900,438119260,4625,4625,4625,4625,0
|
|
20241031,181800,438119260,4625,4625,4625,4625,0
|
|
20241031,181700,438119260,4625,4625,4625,4625,0
|
|
20241031,181600,438119260,4625,4625,4625,4625,0
|
|
20241031,181500,438119260,4625,4625,4625,4625,0
|
|
20241031,181400,438119260,4625,4625,4625,4625,0
|
|
20241031,181300,438119260,4625,4625,4625,4625,0
|
|
20241031,181200,438119260,4625,4625,4625,4625,0
|
|
20241031,181100,438119260,4625,4625,4625,4625,0
|
|
20241031,181000,438119260,4625,4625,4625,4625,0
|
|
20241031,180900,438119260,4625,4625,4625,4625,0
|
|
20241031,180800,438119260,4625,4625,4625,4625,0
|
|
20241031,180700,438119260,4625,4625,4625,4625,0
|
|
20241031,180600,438119260,4625,4625,4625,4625,0
|
|
20241031,180500,438119260,4625,4625,4625,4625,0
|
|
20241031,180400,438119260,4625,4625,4625,4625,0
|
|
20241031,180300,438119260,4625,4625,4625,4625,0
|
|
20241031,180200,438119260,4625,4625,4625,4625,0
|
|
20241031,180100,438119260,4625,4625,4625,4625,1886
|
|
20241031,180000,438119260,4625,4625,4625,4625,0
|
|
20241031,175900,438119260,4625,4625,4625,4625,0
|
|
20241031,175800,438119260,4625,4625,4625,4625,0
|
|
20241031,175700,438119260,4625,4625,4625,4625,0
|
|
20241031,175600,438119260,4625,4625,4625,4625,0
|
|
20241031,175500,438119260,4625,4625,4625,4625,0
|
|
20241031,175400,438119260,4625,4625,4625,4625,0
|
|
20241031,175300,438119260,4625,4625,4625,4625,0
|
|
20241031,175200,438119260,4625,4625,4625,4625,0
|
|
20241031,175100,438119260,4625,4625,4625,4625,0
|
|
20241031,175000,438119260,4625,4625,4625,4625,0
|
|
20241031,174900,438119260,4625,4625,4625,4625,0
|
|
20241031,174800,438119260,4625,4625,4625,4625,0
|
|
20241031,174700,438119260,4625,4625,4625,4625,0
|
|
20241031,174600,438119260,4625,4625,4625,4625,0
|
|
20241031,174500,438119260,4625,4625,4625,4625,0
|
|
20241031,174400,438119260,4625,4625,4625,4625,0
|
|
20241031,174300,438119260,4625,4625,4625,4625,0
|
|
20241031,174200,438119260,4625,4625,4625,4625,0
|
|
20241031,174100,438119260,4625,4625,4625,4625,0
|
|
20241031,174000,438119260,4625,4625,4625,4625,0
|
|
20241031,173900,438119260,4625,4625,4625,4625,0
|
|
20241031,173800,438119260,4625,4625,4625,4625,0
|
|
20241031,173700,438119260,4625,4625,4625,4625,0
|
|
20241031,173600,438119260,4625,4625,4625,4625,0
|
|
20241031,173500,438119260,4625,4625,4625,4625,0
|
|
20241031,173400,438119260,4625,4625,4625,4625,0
|
|
20241031,173300,438119260,4625,4625,4625,4625,0
|
|
20241031,173200,438119260,4625,4625,4625,4625,0
|
|
20241031,173100,438119260,4625,4625,4625,4625,1886
|
|
20241031,173000,438119260,4625,4625,4625,4625,0
|
|
20241031,172900,438119260,4625,4625,4625,4625,0
|
|
20241031,172800,438119260,4625,4625,4625,4625,0
|
|
20241031,172700,438119260,4625,4625,4625,4625,0
|
|
20241031,172600,438119260,4625,4625,4625,4625,0
|
|
20241031,172500,438119260,4625,4625,4625,4625,0
|
|
20241031,172400,438119260,4625,4625,4625,4625,0
|
|
20241031,172300,438119260,4625,4625,4625,4625,0
|
|
20241031,172200,438119260,4625,4625,4625,4625,0
|
|
20241031,172100,438119260,4625,4625,4625,4625,0
|
|
20241031,172000,438119260,4625,4625,4625,4625,0
|
|
20241031,171900,438119260,4625,4625,4625,4625,0
|
|
20241031,171800,438119260,4625,4625,4625,4625,0
|
|
20241031,171700,438119260,4625,4625,4625,4625,0
|
|
20241031,171600,438119260,4625,4625,4625,4625,0
|
|
20241031,171500,438119260,4625,4625,4625,4625,0
|
|
20241031,171400,438119260,4625,4625,4625,4625,0
|
|
20241031,171300,438119260,4625,4625,4625,4625,0
|
|
20241031,171200,438119260,4625,4625,4625,4625,0
|
|
20241031,171100,438119260,4625,4625,4625,4625,0
|
|
20241031,171000,438119260,4625,4625,4625,4625,0
|
|
20241031,170900,438119260,4625,4625,4625,4625,0
|
|
20241031,170800,438119260,4625,4625,4625,4625,0
|
|
20241031,170700,438119260,4625,4625,4625,4625,0
|
|
20241031,170600,438119260,4625,4625,4625,4625,0
|
|
20241031,170500,438119260,4625,4625,4625,4625,0
|
|
20241031,170400,438119260,4625,4625,4625,4625,0
|
|
20241031,170300,438119260,4625,4625,4625,4625,0
|
|
20241031,170200,438119260,4625,4625,4625,4625,0
|
|
20241031,170100,438119260,4625,4625,4625,4625,1886
|
|
20241031,170000,438119260,4625,4625,4625,4625,0
|
|
20241031,165900,438119260,4625,4625,4625,4625,0
|
|
20241031,165800,438119260,4625,4625,4625,4625,0
|
|
20241031,165700,438119260,4625,4625,4625,4625,0
|
|
20241031,165600,438119260,4625,4625,4625,4625,0
|
|
20241031,165500,438119260,4625,4625,4625,4625,0
|
|
20241031,165400,438119260,4625,4625,4625,4625,0
|
|
20241031,165300,438119260,4625,4625,4625,4625,0
|
|
20241031,165200,438119260,4625,4625,4625,4625,0
|
|
20241031,165100,438119260,4625,4625,4625,4625,0
|
|
20241031,165000,438119260,4625,4625,4625,4625,0
|
|
20241031,164900,438119260,4625,4625,4625,4625,0
|
|
20241031,164800,438119260,4625,4625,4625,4625,0
|
|
20241031,164700,438119260,4625,4625,4625,4625,0
|
|
20241031,164600,438119260,4625,4625,4625,4625,0
|
|
20241031,164500,438119260,4625,4625,4625,4625,0
|
|
20241031,164400,438119260,4625,4625,4625,4625,0
|
|
20241031,164300,438119260,4625,4625,4625,4625,0
|
|
20241031,164200,438119260,4625,4625,4625,4625,0
|
|
20241031,164100,438119260,4625,4625,4625,4625,0
|
|
20241031,164000,438119260,4625,4625,4625,4625,0
|
|
20241031,163900,438119260,4625,4625,4625,4625,0
|
|
20241031,163800,438119260,4625,4625,4625,4625,0
|
|
20241031,163700,438119260,4625,4625,4625,4625,0
|
|
20241031,163600,438119260,4625,4625,4625,4625,0
|
|
20241031,163500,438119260,4625,4625,4625,4625,0
|
|
20241031,163400,438119260,4625,4625,4625,4625,0
|
|
20241031,163300,438119260,4625,4625,4625,4625,0
|
|
20241031,163200,438119260,4625,4625,4625,4625,0
|
|
20241031,163100,438119260,4625,4625,4625,4625,1886
|
|
20241031,163000,438119260,4625,4625,4625,4625,0
|
|
20241031,162900,438119260,4625,4625,4625,4625,0
|
|
20241031,162800,438119260,4625,4625,4625,4625,0
|
|
20241031,162700,438119260,4625,4625,4625,4625,0
|
|
20241031,162600,438119260,4625,4625,4625,4625,0
|
|
20241031,162500,438119260,4625,4625,4625,4625,0
|
|
20241031,162400,438119260,4625,4625,4625,4625,0
|
|
20241031,162300,438119260,4625,4625,4625,4625,0
|
|
20241031,162200,438119260,4625,4625,4625,4625,0
|
|
20241031,162100,438119260,4625,4625,4625,4625,0
|
|
20241031,162000,438119260,4625,4625,4625,4625,0
|
|
20241031,161900,438119260,4625,4625,4625,4625,0
|
|
20241031,161800,438119260,4625,4625,4625,4625,0
|
|
20241031,161700,438119260,4625,4625,4625,4625,0
|
|
20241031,161600,438119260,4625,4625,4625,4625,0
|
|
20241031,161500,438119260,4625,4625,4625,4625,0
|
|
20241031,161400,438119260,4625,4625,4625,4625,0
|
|
20241031,161300,438119260,4625,4625,4625,4625,0
|
|
20241031,161200,438119260,4625,4625,4625,4625,0
|
|
20241031,161100,438119260,4625,4625,4625,4625,0
|
|
20241031,161000,438119260,4625,4625,4625,4625,0
|
|
20241031,160900,438119260,4625,4625,4625,4625,0
|
|
20241031,160800,438119260,4625,4625,4625,4625,0
|
|
20241031,160700,438119260,4625,4625,4625,4625,0
|
|
20241031,160600,438119260,4625,4625,4625,4625,0
|
|
20241031,160500,438119260,4625,4625,4625,4625,0
|
|
20241031,160400,438119260,4625,4625,4625,4625,0
|
|
20241031,160300,438119260,4625,4625,4625,4625,0
|
|
20241031,160200,438119260,4625,4625,4625,4625,0
|
|
20241031,160100,438119260,4625,4625,4625,4625,1886
|
|
20241031,160000,438119260,4625,4625,4625,4625,0
|
|
20241031,155900,438119260,4625,4625,4625,4625,0
|
|
20241031,155800,438119260,4625,4625,4625,4625,0
|
|
20241031,155700,438119260,4625,4625,4625,4625,0
|
|
20241031,155600,438119260,4625,4625,4625,4625,0
|
|
20241031,155500,438119260,4625,4625,4625,4625,0
|
|
20241031,155400,438119260,4625,4625,4625,4625,0
|
|
20241031,155300,438119260,4625,4625,4625,4625,0
|
|
20241031,155200,438119260,4625,4625,4625,4625,0
|
|
20241031,155100,438119260,4625,4625,4625,4625,0
|
|
20241031,155000,438119260,4625,4625,4625,4625,0
|
|
20241031,154900,438119260,4625,4625,4625,4625,0
|
|
20241031,154800,438119260,4625,4625,4625,4625,0
|
|
20241031,154700,438119260,4625,4625,4625,4625,0
|
|
20241031,154600,438119260,4625,4625,4625,4625,0
|
|
20241031,154500,438119260,4625,4625,4625,4625,0
|
|
20241031,154400,438119260,4625,4625,4625,4625,0
|
|
20241031,154300,438119260,4625,4625,4625,4625,0
|
|
20241031,154200,438119260,4625,4625,4625,4625,0
|
|
20241031,154100,438119260,4625,4625,4625,4625,0
|
|
20241031,154000,438119260,4625,4625,4625,4625,0
|
|
20241031,153900,438119260,4625,4625,4625,4625,0
|
|
20241031,153800,438119260,4625,4625,4625,4625,0
|
|
20241031,153700,438119260,4625,4625,4625,4625,0
|
|
20241031,153600,438119260,4625,4625,4625,4625,0
|
|
20241031,153500,438119260,4625,4625,4625,4625,0
|
|
20241031,153400,438119260,4625,4625,4625,4625,0
|
|
20241031,153300,438119260,4625,4625,4625,4625,0
|
|
20241031,153200,438119260,4625,4625,4625,4625,0
|
|
20241031,153100,438119260,4625,4625,4625,4625,1886
|
|
20241031,153000,438119260,4625,4625,4625,4625,1886
|
|
20241031,152900,429396510,4605,4605,4605,4605,0
|
|
20241031,152800,429396510,4605,4605,4605,4605,0
|
|
20241031,152700,429396510,4605,4605,4605,4605,0
|
|
20241031,152600,429396510,4605,4605,4605,4605,0
|
|
20241031,152500,429396510,4605,4605,4605,4605,0
|
|
20241031,152400,429396510,4605,4605,4605,4605,0
|
|
20241031,152300,429396510,4605,4605,4605,4605,0
|
|
20241031,152200,429396510,4605,4605,4605,4605,0
|
|
20241031,152100,429396510,4605,4605,4605,4605,0
|
|
20241031,152000,429396510,4605,4605,4605,4605,0
|
|
20241031,151900,429396510,4605,4600,4605,4585,219
|
|
20241031,151800,428388810,4605,4605,4605,4605,109
|
|
20241031,151700,427886865,4600,4600,4600,4600,175
|
|
20241031,151600,427081865,4600,4600,4600,4600,169
|
|
20241031,151500,426304465,4605,4605,4605,4605,0
|
|
20241031,151400,426304465,4605,4600,4605,4600,149
|
|
20241031,151300,425618695,4600,4600,4600,4600,0
|
|
20241031,151200,425618695,4600,4600,4600,4600,3
|
|
20241031,151100,425604895,4565,4605,4605,4565,395
|
|
20241031,151000,423800180,4570,4585,4585,4570,944
|
|
20241031,150900,419481850,4580,4580,4580,4580,50
|
|
20241031,150800,419252850,4605,4605,4605,4605,0
|
|
20241031,150700,419252850,4605,4605,4605,4605,1
|
|
20241031,150600,419248245,4590,4600,4600,4590,890
|
|
20241031,150500,415155245,4590,4590,4590,4590,206
|
|
20241031,150400,414209705,4585,4585,4585,4585,182
|
|
20241031,150300,413375235,4590,4590,4590,4590,5
|
|
20241031,150200,413352285,4565,4565,4565,4565,0
|
|
20241031,150100,413352285,4565,4565,4565,4565,150
|
|
20241031,150000,412667535,4565,4570,4570,4565,660
|
|
20241031,145900,409654200,4570,4585,4585,4570,972
|
|
20241031,145800,405199260,4585,4585,4585,4585,0
|
|
20241031,145700,405199260,4585,4595,4595,4585,1195
|
|
20241031,145600,399715255,4600,4600,4600,4600,0
|
|
20241031,145500,399715255,4600,4600,4600,4600,0
|
|
20241031,145400,399715255,4600,4600,4600,4600,10
|
|
20241031,145300,399669255,4600,4600,4600,4600,90
|
|
20241031,145200,399255255,4600,4600,4600,4600,61
|
|
20241031,145100,398974655,4595,4595,4595,4595,0
|
|
20241031,145000,398974655,4595,4595,4595,4595,4
|
|
20241031,144900,398956275,4600,4600,4600,4600,1
|
|
20241031,144800,398951675,4595,4595,4600,4595,146
|
|
20241031,144700,398280800,4605,4605,4605,4605,0
|
|
20241031,144600,398280800,4605,4605,4605,4605,122
|
|
20241031,144500,397718990,4605,4600,4605,4600,374
|
|
20241031,144400,395996760,4605,4605,4605,4605,0
|
|
20241031,144300,395996760,4605,4605,4605,4605,0
|
|
20241031,144200,395996760,4605,4605,4605,4605,0
|
|
20241031,144100,395996760,4605,4605,4605,4605,0
|
|
20241031,144000,395996760,4605,4605,4605,4605,136
|
|
20241031,143900,395370480,4610,4610,4610,4610,4
|
|
20241031,143800,395352040,4610,4630,4630,4610,412
|
|
20241031,143700,393450800,4615,4615,4615,4615,300
|
|
20241031,143600,392066300,4615,4615,4615,4615,120
|
|
20241031,143500,391512500,4615,4615,4615,4615,2
|
|
20241031,143400,391503270,4615,4615,4615,4615,431
|
|
20241031,143300,389514205,4630,4630,4630,4630,10
|
|
20241031,143200,389467905,4630,4630,4630,4630,109
|
|
20241031,143100,388963235,4630,4630,4630,4630,436
|
|
20241031,143000,386944555,4630,4630,4630,4630,586
|
|
20241031,142900,384231375,4630,4630,4630,4630,300
|
|
20241031,142800,382842375,4630,4630,4630,4630,50
|
|
20241031,142700,382610875,4630,4630,4630,4630,10
|
|
20241031,142600,382564575,4630,4630,4630,4630,122
|
|
20241031,142500,381999715,4635,4635,4635,4635,0
|
|
20241031,142400,381999715,4635,4615,4635,4615,100
|
|
20241031,142300,381537045,4615,4615,4615,4615,0
|
|
20241031,142200,381537045,4615,4615,4615,4615,5
|
|
20241031,142100,381513970,4610,4610,4610,4610,504
|
|
20241031,142000,379190530,4610,4610,4610,4610,0
|
|
20241031,141900,379190530,4610,4610,4610,4610,0
|
|
20241031,141800,379190530,4610,4610,4610,4610,10
|
|
20241031,141700,379144430,4610,4605,4610,4605,49
|
|
20241031,141600,378918760,4605,4605,4605,4605,5
|
|
20241031,141500,378895735,4605,4605,4605,4605,295
|
|
20241031,141400,377537260,4605,4605,4605,4605,86
|
|
20241031,141300,377141230,4610,4610,4610,4610,2
|
|
20241031,141200,377132010,4610,4610,4610,4610,0
|
|
20241031,141100,377132010,4610,4605,4615,4605,70
|
|
20241031,141000,376809380,4595,4590,4595,4590,11
|
|
20241031,140900,376758885,4590,4590,4590,4590,0
|
|
20241031,140800,376758885,4590,4590,4590,4590,16
|
|
20241031,140700,376685445,4580,4580,4580,4580,0
|
|
20241031,140600,376685445,4580,4580,4580,4580,935
|
|
20241031,140500,372403145,4585,4585,4585,4585,96
|
|
20241031,140400,371962985,4595,4615,4615,4560,1666
|
|
20241031,140300,364304465,4630,4635,4635,4615,188
|
|
20241031,140200,363436745,4640,4640,4640,4615,55
|
|
20241031,140100,363182795,4640,4640,4640,4640,5
|
|
20241031,140000,363159595,4645,4640,4645,4640,1276
|
|
20241031,135900,357238950,4645,4645,4645,4645,36
|
|
20241031,135800,357071730,4640,4635,4640,4610,719
|
|
20241031,135700,353739345,4645,4655,4655,4610,1097
|
|
20241031,135600,348676195,4655,4665,4665,4615,832
|
|
20241031,135500,344826500,4670,4675,4675,4630,2550
|
|
20241031,135400,332965270,4675,4675,4680,4670,43
|
|
20241031,135300,332764070,4680,4670,4680,4670,216
|
|
20241031,135200,331753365,4670,4675,4675,4670,116
|
|
20241031,135100,331211635,4675,4675,4675,4675,416
|
|
20241031,135000,329266835,4675,4685,4685,4655,312
|
|
20241031,134900,327814165,4680,4685,4690,4675,1802
|
|
20241031,134800,319371295,4685,4660,4685,4655,3651
|
|
20241031,134700,302332030,4660,4660,4660,4655,344
|
|
20241031,134600,300729000,4660,4660,4660,4660,108
|
|
20241031,134500,300225720,4665,4665,4665,4635,241
|
|
20241031,134400,299108355,4665,4665,4665,4665,346
|
|
20241031,134300,297494265,4665,4665,4665,4635,32
|
|
20241031,134200,297345315,4665,4665,4665,4635,1265
|
|
20241031,134100,291445010,4665,4665,4665,4660,265
|
|
20241031,134000,290209285,4665,4625,4665,4625,7469
|
|
20241031,133900,255527065,4620,4590,4620,4590,1771
|
|
20241031,133800,247364095,4575,4575,4575,4575,70
|
|
20241031,133700,247043845,4565,4590,4590,4565,94
|
|
20241031,133600,246612885,4590,4590,4590,4590,26
|
|
20241031,133500,246493545,4590,4585,4590,4585,125
|
|
20241031,133400,245920295,4585,4585,4585,4585,0
|
|
20241031,133300,245920295,4585,4585,4585,4585,105
|
|
20241031,133200,245438870,4560,4560,4560,4560,0
|
|
20241031,133100,245438870,4560,4560,4560,4560,0
|
|
20241031,133000,245438870,4560,4560,4560,4560,0
|
|
20241031,132900,245438870,4560,4565,4565,4560,23
|
|
20241031,132800,245333940,4560,4560,4560,4560,0
|
|
20241031,132700,245333940,4560,4560,4560,4560,0
|
|
20241031,132600,245333940,4560,4560,4560,4560,0
|
|
20241031,132500,245333940,4560,4560,4560,4560,0
|
|
20241031,132400,245333940,4560,4560,4560,4560,0
|
|
20241031,132300,245333940,4560,4560,4560,4560,0
|
|
20241031,132200,245333940,4560,4560,4560,4560,0
|
|
20241031,132100,245333940,4560,4560,4560,4560,0
|
|
20241031,132000,245333940,4560,4570,4570,4560,1000
|
|
20241031,131900,240772420,4570,4570,4570,4570,0
|
|
20241031,131800,240772420,4570,4570,4570,4570,0
|
|
20241031,131700,240772420,4570,4570,4570,4570,0
|
|
20241031,131600,240772420,4570,4570,4570,4570,0
|
|
20241031,131500,240772420,4570,4570,4570,4570,148
|
|
20241031,131400,240096060,4570,4585,4585,4570,5
|
|
20241031,131300,240073180,4585,4585,4585,4585,0
|
|
20241031,131200,240073180,4585,4585,4585,4585,0
|
|
20241031,131100,240073180,4585,4585,4585,4585,5
|
|
20241031,131000,240050255,4590,4590,4590,4590,0
|
|
20241031,130900,240050255,4590,4590,4590,4590,0
|
|
20241031,130800,240050255,4590,4590,4590,4590,0
|
|
20241031,130700,240050255,4590,4560,4590,4560,2
|
|
20241031,130600,240041105,4550,4550,4550,4550,0
|
|
20241031,130500,240041105,4550,4550,4550,4550,0
|
|
20241031,130400,240041105,4550,4550,4550,4550,0
|
|
20241031,130300,240041105,4550,4565,4565,4550,843
|
|
20241031,130200,236199775,4590,4590,4590,4590,0
|
|
20241031,130100,236199775,4590,4590,4590,4590,50
|
|
20241031,130000,235970275,4590,4610,4610,4590,814
|
|
20241031,125900,232225715,4610,4600,4610,4600,91
|
|
20241031,125800,231806315,4600,4600,4600,4600,502
|
|
20241031,125700,229497115,4610,4610,4610,4610,6
|
|
20241031,125600,229469455,4590,4580,4590,4580,145
|
|
20241031,125500,228804305,4570,4570,4570,4570,0
|
|
20241031,125400,228804305,4570,4570,4570,4570,9
|
|
20241031,125300,228763175,4560,4560,4560,4560,0
|
|
20241031,125200,228763175,4560,4560,4560,4560,100
|
|
20241031,125100,228307175,4560,4560,4560,4560,431
|
|
20241031,125000,226341815,4560,4570,4570,4560,518
|
|
20241031,124900,223976815,4570,4580,4580,4570,200
|
|
20241031,124800,223062805,4580,4580,4580,4580,0
|
|
20241031,124700,223062805,4580,4580,4580,4580,276
|
|
20241031,124600,221798725,4590,4580,4590,4580,12
|
|
20241031,124500,221743705,4590,4615,4615,4590,82
|
|
20241031,124400,221367100,4615,4615,4615,4615,0
|
|
20241031,124300,221367100,4615,4615,4615,4615,100
|
|
20241031,124200,220905600,4600,4600,4600,4600,0
|
|
20241031,124100,220905600,4600,4600,4600,4600,1010
|
|
20241031,124000,216259600,4600,4615,4615,4600,507
|
|
20241031,123900,213920260,4615,4620,4640,4615,79
|
|
20241031,123800,213555035,4620,4615,4620,4615,609
|
|
20241031,123700,210743955,4615,4615,4615,4615,202
|
|
20241031,123600,209811725,4615,4615,4615,4615,0
|
|
20241031,123500,209811725,4615,4620,4620,4615,195
|
|
20241031,123400,208911550,4620,4615,4620,4615,59
|
|
20241031,123300,208639260,4645,4640,4645,4615,303
|
|
20241031,123200,207233510,4640,4645,4645,4640,1253
|
|
20241031,123100,201413355,4640,4640,4640,4640,550
|
|
20241031,123000,198861355,4640,4640,4640,4640,152
|
|
20241031,122900,198156075,4640,4615,4640,4615,2548
|
|
20241031,122800,186379130,4610,4610,4610,4610,122
|
|
20241031,122700,185816710,4610,4590,4610,4590,4800
|
|
20241031,122600,163709160,4560,4585,4595,4560,10
|
|
20241031,122500,163663305,4585,4585,4585,4585,115
|
|
20241031,122400,163136030,4570,4570,4570,4570,0
|
|
20241031,122300,163136030,4570,4570,4570,4570,59
|
|
20241031,122200,162866400,4560,4560,4560,4560,5
|
|
20241031,122100,162843600,4560,4560,4560,4560,40
|
|
20241031,122000,162661200,4565,4570,4570,4565,2
|
|
20241031,121900,162652065,4570,4570,4570,4570,0
|
|
20241031,121800,162652065,4570,4580,4580,4570,45
|
|
20241031,121700,162446385,4580,4580,4580,4580,144
|
|
20241031,121600,161786865,4580,4580,4580,4580,0
|
|
20241031,121500,161786865,4580,4580,4580,4580,0
|
|
20241031,121400,161786865,4580,4585,4585,4580,2
|
|
20241031,121300,161777700,4580,4580,4580,4580,0
|
|
20241031,121200,161777700,4580,4570,4580,4570,185
|
|
20241031,121100,160930905,4570,4575,4575,4570,40
|
|
20241031,121000,160748060,4570,4570,4570,4570,0
|
|
20241031,120900,160748060,4570,4570,4570,4570,0
|
|
20241031,120800,160748060,4570,4570,4570,4570,297
|
|
20241031,120700,159390770,4570,4555,4570,4555,765
|
|
20241031,120600,155902485,4555,4555,4555,4555,0
|
|
20241031,120500,155902485,4555,4550,4555,4550,62
|
|
20241031,120400,155620125,4550,4550,4550,4550,0
|
|
20241031,120300,155620125,4550,4550,4550,4550,63
|
|
20241031,120200,155333475,4530,4530,4530,4530,0
|
|
20241031,120100,155333475,4530,4530,4530,4530,100
|
|
20241031,120000,154880475,4530,4530,4530,4530,0
|
|
20241031,115900,154880475,4530,4530,4530,4530,0
|
|
20241031,115800,154880475,4530,4530,4530,4530,400
|
|
20241031,115700,153068475,4555,4555,4555,4555,0
|
|
20241031,115600,153068475,4555,4555,4555,4555,0
|
|
20241031,115500,153068475,4555,4555,4555,4555,0
|
|
20241031,115400,153068475,4555,4555,4555,4555,0
|
|
20241031,115300,153068475,4555,4555,4555,4555,184
|
|
20241031,115200,152230355,4560,4560,4560,4560,0
|
|
20241031,115100,152230355,4560,4560,4560,4560,0
|
|
20241031,115000,152230355,4560,4560,4560,4560,0
|
|
20241031,114900,152230355,4560,4560,4560,4560,0
|
|
20241031,114800,152230355,4560,4560,4560,4560,50
|
|
20241031,114700,152002355,4560,4560,4560,4560,10
|
|
20241031,114600,151956755,4560,4560,4560,4560,0
|
|
20241031,114500,151956755,4560,4560,4560,4560,304
|
|
20241031,114400,150570515,4560,4560,4560,4560,230
|
|
20241031,114300,149521715,4560,4530,4560,4530,13
|
|
20241031,114200,149462525,4560,4560,4560,4560,0
|
|
20241031,114100,149462525,4560,4525,4560,4525,20
|
|
20241031,114000,149371675,4525,4525,4525,4525,278
|
|
20241031,113900,148113725,4540,4540,4540,4540,25
|
|
20241031,113800,148000225,4560,4560,4560,4560,0
|
|
20241031,113700,148000225,4560,4565,4565,4520,2190
|
|
20241031,113600,138074125,4565,4565,4565,4565,21
|
|
20241031,113500,137978260,4565,4570,4570,4565,219
|
|
20241031,113400,136978520,4565,4565,4565,4565,0
|
|
20241031,113300,136978520,4565,4565,4565,4565,11
|
|
20241031,113200,136928305,4560,4560,4560,4560,0
|
|
20241031,113100,136928305,4560,4560,4560,4560,2
|
|
20241031,113000,136919185,4560,4560,4560,4560,10
|
|
20241031,112900,136873585,4560,4600,4600,4560,949
|
|
20241031,112800,132519445,4590,4605,4605,4590,337
|
|
20241031,112700,130971180,4610,4620,4620,4605,176
|
|
20241031,112600,130160365,4615,4615,4615,4615,310
|
|
20241031,112500,128729715,4590,4590,4590,4590,0
|
|
20241031,112400,128729715,4590,4590,4590,4590,515
|
|
20241031,112300,126365865,4590,4620,4620,4590,911
|
|
20241031,112200,122169225,4620,4620,4620,4620,855
|
|
20241031,112100,118219125,4625,4595,4625,4590,2408
|
|
20241031,112000,107102660,4595,4560,4595,4560,661
|
|
20241031,111900,104079480,4560,4565,4565,4555,984
|
|
20241031,111800,99591285,4565,4570,4570,4565,577
|
|
20241031,111700,96956010,4570,4560,4570,4555,304
|
|
20241031,111600,95569690,4560,4550,4560,4550,1313
|
|
20241031,111500,89584220,4555,4555,4555,4555,100
|
|
20241031,111400,89128720,4555,4535,4555,4535,528
|
|
20241031,111300,86726200,4535,4510,4535,4510,359
|
|
20241031,111200,85101590,4510,4485,4510,4485,715
|
|
20241031,111100,81886165,4485,4485,4485,4485,100
|
|
20241031,111000,81437665,4495,4495,4495,4495,63
|
|
20241031,110900,81154480,4495,4495,4495,4495,0
|
|
20241031,110800,81154480,4495,4470,4495,4470,338
|
|
20241031,110700,79639810,4470,4465,4470,4465,545
|
|
20241031,110600,77203680,4470,4470,4470,4470,100
|
|
20241031,110500,76756680,4470,4470,4470,4470,131
|
|
20241031,110400,76171110,4470,4470,4470,4470,0
|
|
20241031,110300,76171110,4470,4470,4470,4470,0
|
|
20241031,110200,76171110,4470,4455,4470,4455,218
|
|
20241031,110100,75197780,4450,4450,4450,4450,90
|
|
20241031,110000,74797280,4450,4450,4450,4450,0
|
|
20241031,105900,74797280,4450,4450,4450,4450,0
|
|
20241031,105800,74797280,4450,4445,4450,4445,133
|
|
20241031,105700,74205435,4450,4450,4450,4450,0
|
|
20241031,105600,74205435,4450,4450,4450,4450,0
|
|
20241031,105500,74205435,4450,4450,4450,4450,162
|
|
20241031,105400,73484535,4450,4450,4450,4450,0
|
|
20241031,105300,73484535,4450,4450,4450,4450,0
|
|
20241031,105200,73484535,4450,4450,4450,4450,0
|
|
20241031,105100,73484535,4450,4440,4450,4440,434
|
|
20241031,105000,71555635,4440,4430,4440,4430,322
|
|
20241031,104900,70129075,4410,4410,4410,4410,0
|
|
20241031,104800,70129075,4410,4410,4410,4410,1708
|
|
20241031,104700,62596795,4410,4410,4410,4410,0
|
|
20241031,104600,62596795,4410,4410,4410,4410,48
|
|
20241031,104500,62385115,4410,4410,4410,4410,216
|
|
20241031,104400,61432555,4385,4385,4385,4385,0
|
|
20241031,104300,61432555,4385,4385,4385,4385,1
|
|
20241031,104200,61428170,4380,4380,4380,4380,0
|
|
20241031,104100,61428170,4380,4380,4380,4380,0
|
|
20241031,104000,61428170,4380,4380,4380,4380,0
|
|
20241031,103900,61428170,4380,4380,4380,4380,0
|
|
20241031,103800,61428170,4380,4410,4410,4380,31
|
|
20241031,103700,61292210,4410,4410,4410,4410,0
|
|
20241031,103600,61292210,4410,4410,4410,4410,100
|
|
20241031,103500,60851210,4410,4410,4410,4410,20
|
|
20241031,103400,60763010,4425,4430,4430,4425,813
|
|
20241031,103300,57164870,4435,4430,4435,4430,84
|
|
20241031,103200,56792335,4435,4450,4450,4435,7
|
|
20241031,103100,56761225,4455,4455,4455,4455,0
|
|
20241031,103000,56761225,4455,4415,4455,4415,160
|
|
20241031,102900,56048805,4410,4410,4410,4410,42
|
|
20241031,102800,55863585,4410,4405,4410,4405,90
|
|
20241031,102700,55466850,4380,4380,4380,4380,0
|
|
20241031,102600,55466850,4380,4380,4380,4380,379
|
|
20241031,102500,53806830,4380,4380,4380,4380,0
|
|
20241031,102400,53806830,4380,4380,4380,4380,142
|
|
20241031,102300,53184870,4380,4380,4380,4380,0
|
|
20241031,102200,53184870,4380,4380,4380,4380,0
|
|
20241031,102100,53184870,4380,4380,4380,4380,0
|
|
20241031,102000,53184870,4380,4380,4380,4380,0
|
|
20241031,101900,53184870,4380,4380,4380,4380,0
|
|
20241031,101800,53184870,4380,4380,4380,4380,94
|
|
20241031,101700,52773150,4375,4375,4375,4375,0
|
|
20241031,101600,52773150,4375,4375,4375,4375,0
|
|
20241031,101500,52773150,4375,4375,4375,4375,0
|
|
20241031,101400,52773150,4375,4375,4375,4375,10
|
|
20241031,101300,52729400,4375,4375,4375,4375,0
|
|
20241031,101200,52729400,4375,4375,4375,4375,0
|
|
20241031,101100,52729400,4375,4375,4375,4375,0
|
|
20241031,101000,52729400,4375,4375,4375,4375,0
|
|
20241031,100900,52729400,4375,4375,4375,4375,0
|
|
20241031,100800,52729400,4375,4375,4375,4375,0
|
|
20241031,100700,52729400,4375,4375,4375,4375,4
|
|
20241031,100600,52711900,4375,4375,4375,4375,250
|
|
20241031,100500,51618150,4350,4350,4350,4350,26
|
|
20241031,100400,51505050,4350,4350,4350,4350,6
|
|
20241031,100300,51478950,4380,4380,4380,4380,0
|
|
20241031,100200,51478950,4380,4380,4380,4380,1
|
|
20241031,100100,51474570,4380,4380,4380,4380,31
|
|
20241031,100000,51338790,4380,4380,4380,4380,0
|
|
20241031,095900,51338790,4380,4380,4380,4380,0
|
|
20241031,095800,51338790,4380,4380,4380,4380,0
|
|
20241031,095700,51338790,4380,4380,4380,4380,5
|
|
20241031,095600,51316890,4380,4400,4400,4380,275
|
|
20241031,095500,50112370,4410,4410,4410,4410,0
|
|
20241031,095400,50112370,4410,4410,4410,4410,107
|
|
20241031,095300,49640500,4400,4400,4400,4400,26
|
|
20241031,095200,49526100,4395,4395,4395,4395,0
|
|
20241031,095100,49526100,4395,4395,4395,4395,18
|
|
20241031,095000,49446990,4395,4395,4395,4395,0
|
|
20241031,094900,49446990,4395,4395,4395,4395,28
|
|
20241031,094800,49323930,4375,4375,4375,4375,0
|
|
20241031,094700,49323930,4375,4375,4375,4375,53
|
|
20241031,094600,49092055,4375,4375,4375,4375,0
|
|
20241031,094500,49092055,4375,4375,4375,4375,0
|
|
20241031,094400,49092055,4375,4375,4375,4375,0
|
|
20241031,094300,49092055,4375,4375,4375,4375,20
|
|
20241031,094200,49004555,4355,4350,4355,4350,276
|
|
20241031,094100,47802795,4345,4335,4345,4335,3128
|
|
20241031,094000,34211835,4315,4315,4315,4315,0
|
|
20241031,093900,34211835,4315,4315,4315,4315,0
|
|
20241031,093800,34211835,4315,4315,4315,4315,0
|
|
20241031,093700,34211835,4315,4315,4315,4315,0
|
|
20241031,093600,34211835,4315,4315,4315,4315,0
|
|
20241031,093500,34211835,4315,4315,4315,4315,1
|
|
20241031,093400,34207520,4315,4315,4315,4315,0
|
|
20241031,093300,34207520,4315,4315,4315,4315,201
|
|
20241031,093200,33340205,4345,4345,4345,4345,0
|
|
20241031,093100,33340205,4345,4345,4345,4345,2
|
|
20241031,093000,33331515,4345,4345,4345,4345,2
|
|
20241031,092900,33322825,4345,4320,4345,4305,2506
|
|
20241031,092800,22526735,4350,4350,4350,4350,188
|
|
20241031,092700,21708935,4350,4340,4350,4340,110
|
|
20241031,092600,21230495,4320,4320,4320,4320,40
|
|
20241031,092500,21057695,4325,4325,4325,4325,0
|
|
20241031,092400,21057695,4325,4315,4325,4315,360
|
|
20241031,092300,19503495,4320,4330,4330,4320,180
|
|
20241031,092200,18725075,4320,4330,4330,4320,18
|
|
20241031,092100,18647165,4335,4335,4335,4335,5
|
|
20241031,092000,18625490,4340,4335,4340,4335,246
|
|
20241031,091900,17558980,4310,4310,4310,4310,0
|
|
20241031,091800,17558980,4310,4310,4310,4310,0
|
|
20241031,091700,17558980,4310,4310,4310,4310,1
|
|
20241031,091600,17554670,4310,4310,4310,4310,15
|
|
20241031,091500,17490020,4305,4305,4305,4305,0
|
|
20241031,091400,17490020,4305,4305,4305,4305,0
|
|
20241031,091300,17490020,4305,4305,4305,4305,96
|
|
20241031,091200,17076740,4305,4305,4305,4305,0
|
|
20241031,091100,17076740,4305,4305,4305,4305,0
|
|
20241031,091000,17076740,4305,4310,4310,4305,727
|
|
20241031,090900,13944505,4310,4310,4310,4310,1
|
|
20241031,090800,13940195,4305,4305,4305,4305,50
|
|
20241031,090700,13724945,4305,4340,4340,4305,47
|
|
20241031,090600,13522575,4305,4305,4305,4305,70
|
|
20241031,090500,13221225,4305,4305,4305,4305,0
|
|
20241031,090400,13221225,4305,4305,4305,4305,23
|
|
20241031,090300,13122210,4300,4305,4305,4300,211
|
|
20241031,090200,12214175,4300,4305,4305,4300,2197
|
|
20241031,090100,2763810,4305,4305,4305,4305,0
|
|
20241031,090000,2763810,4305,4305,4305,4305,642
|