577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,183400,1192162690,2900,2900,2900,2900,8908
|
|
20241031,183300,1192162690,2900,2900,2900,2900,0
|
|
20241031,183200,1192162690,2900,2900,2900,2900,0
|
|
20241031,183100,1192162690,2900,2900,2900,2900,0
|
|
20241031,183000,1192162690,2900,2900,2900,2900,0
|
|
20241031,182900,1192162690,2900,2900,2900,2900,0
|
|
20241031,182800,1192162690,2900,2900,2900,2900,0
|
|
20241031,182700,1192162690,2900,2900,2900,2900,0
|
|
20241031,182600,1192162690,2900,2900,2900,2900,0
|
|
20241031,182500,1192162690,2900,2900,2900,2900,0
|
|
20241031,182400,1192162690,2900,2900,2900,2900,0
|
|
20241031,182300,1192162690,2900,2900,2900,2900,0
|
|
20241031,182200,1192162690,2900,2900,2900,2900,0
|
|
20241031,182100,1192162690,2900,2900,2900,2900,0
|
|
20241031,182000,1192162690,2900,2900,2900,2900,0
|
|
20241031,181900,1192162690,2900,2900,2900,2900,0
|
|
20241031,181800,1192162690,2900,2900,2900,2900,0
|
|
20241031,181700,1192162690,2900,2900,2900,2900,0
|
|
20241031,181600,1192162690,2900,2900,2900,2900,0
|
|
20241031,181500,1192162690,2900,2900,2900,2900,0
|
|
20241031,181400,1192162690,2900,2900,2900,2900,0
|
|
20241031,181300,1192162690,2900,2900,2900,2900,0
|
|
20241031,181200,1192162690,2900,2900,2900,2900,0
|
|
20241031,181100,1192162690,2900,2900,2900,2900,0
|
|
20241031,181000,1192162690,2900,2900,2900,2900,0
|
|
20241031,180900,1192162690,2900,2900,2900,2900,0
|
|
20241031,180800,1192162690,2900,2900,2900,2900,0
|
|
20241031,180700,1192162690,2900,2900,2900,2900,0
|
|
20241031,180600,1192162690,2900,2900,2900,2900,0
|
|
20241031,180500,1192162690,2900,2900,2900,2900,0
|
|
20241031,180400,1192162690,2900,2900,2900,2900,8908
|
|
20241031,180300,1192162690,2900,2900,2900,2900,0
|
|
20241031,180200,1192162690,2900,2900,2900,2900,0
|
|
20241031,180100,1192162690,2900,2900,2900,2900,0
|
|
20241031,180000,1192162690,2900,2900,2900,2900,0
|
|
20241031,175900,1192162690,2900,2900,2900,2900,0
|
|
20241031,175800,1192162690,2900,2900,2900,2900,0
|
|
20241031,175700,1192162690,2900,2900,2900,2900,0
|
|
20241031,175600,1192162690,2900,2900,2900,2900,0
|
|
20241031,175500,1192162690,2900,2900,2900,2900,0
|
|
20241031,175400,1192162690,2900,2900,2900,2900,0
|
|
20241031,175300,1192162690,2900,2900,2900,2900,0
|
|
20241031,175200,1192162690,2900,2900,2900,2900,0
|
|
20241031,175100,1192162690,2900,2900,2900,2900,0
|
|
20241031,175000,1192162690,2900,2900,2900,2900,0
|
|
20241031,174900,1192162690,2900,2900,2900,2900,0
|
|
20241031,174800,1192162690,2900,2900,2900,2900,0
|
|
20241031,174700,1192162690,2900,2900,2900,2900,0
|
|
20241031,174600,1192162690,2900,2900,2900,2900,0
|
|
20241031,174500,1192162690,2900,2900,2900,2900,0
|
|
20241031,174400,1192162690,2900,2900,2900,2900,0
|
|
20241031,174300,1192162690,2900,2900,2900,2900,0
|
|
20241031,174200,1192162690,2900,2900,2900,2900,0
|
|
20241031,174100,1192162690,2900,2900,2900,2900,0
|
|
20241031,174000,1192162690,2900,2900,2900,2900,0
|
|
20241031,173900,1192162690,2900,2900,2900,2900,0
|
|
20241031,173800,1192162690,2900,2900,2900,2900,0
|
|
20241031,173700,1192162690,2900,2900,2900,2900,0
|
|
20241031,173600,1192162690,2900,2900,2900,2900,0
|
|
20241031,173500,1192162690,2900,2900,2900,2900,0
|
|
20241031,173400,1192162690,2900,2900,2900,2900,8908
|
|
20241031,173300,1192162690,2900,2900,2900,2900,0
|
|
20241031,173200,1192162690,2900,2900,2900,2900,0
|
|
20241031,173100,1192162690,2900,2900,2900,2900,0
|
|
20241031,173000,1192162690,2900,2900,2900,2900,0
|
|
20241031,172900,1192162690,2900,2900,2900,2900,0
|
|
20241031,172800,1192162690,2900,2900,2900,2900,0
|
|
20241031,172700,1192162690,2900,2900,2900,2900,0
|
|
20241031,172600,1192162690,2900,2900,2900,2900,0
|
|
20241031,172500,1192162690,2900,2900,2900,2900,0
|
|
20241031,172400,1192162690,2900,2900,2900,2900,0
|
|
20241031,172300,1192162690,2900,2900,2900,2900,0
|
|
20241031,172200,1192162690,2900,2900,2900,2900,0
|
|
20241031,172100,1192162690,2900,2900,2900,2900,0
|
|
20241031,172000,1192162690,2900,2900,2900,2900,0
|
|
20241031,171900,1192162690,2900,2900,2900,2900,0
|
|
20241031,171800,1192162690,2900,2900,2900,2900,0
|
|
20241031,171700,1192162690,2900,2900,2900,2900,0
|
|
20241031,171600,1192162690,2900,2900,2900,2900,0
|
|
20241031,171500,1192162690,2900,2900,2900,2900,0
|
|
20241031,171400,1192162690,2900,2900,2900,2900,0
|
|
20241031,171300,1192162690,2900,2900,2900,2900,0
|
|
20241031,171200,1192162690,2900,2900,2900,2900,0
|
|
20241031,171100,1192162690,2900,2900,2900,2900,0
|
|
20241031,171000,1192162690,2900,2900,2900,2900,0
|
|
20241031,170900,1192162690,2900,2900,2900,2900,0
|
|
20241031,170800,1192162690,2900,2900,2900,2900,0
|
|
20241031,170700,1192162690,2900,2900,2900,2900,0
|
|
20241031,170600,1192162690,2900,2900,2900,2900,0
|
|
20241031,170500,1192162690,2900,2900,2900,2900,0
|
|
20241031,170400,1192162690,2900,2900,2900,2900,8908
|
|
20241031,170300,1192162690,2900,2900,2900,2900,0
|
|
20241031,170200,1192162690,2900,2900,2900,2900,0
|
|
20241031,170100,1192162690,2900,2900,2900,2900,0
|
|
20241031,170000,1192162690,2900,2900,2900,2900,0
|
|
20241031,165900,1192162690,2900,2900,2900,2900,0
|
|
20241031,165800,1192162690,2900,2900,2900,2900,0
|
|
20241031,165700,1192162690,2900,2900,2900,2900,0
|
|
20241031,165600,1192162690,2900,2900,2900,2900,0
|
|
20241031,165500,1192162690,2900,2900,2900,2900,0
|
|
20241031,165400,1192162690,2900,2900,2900,2900,0
|
|
20241031,165300,1192162690,2900,2900,2900,2900,0
|
|
20241031,165200,1192162690,2900,2900,2900,2900,0
|
|
20241031,165100,1192162690,2900,2900,2900,2900,0
|
|
20241031,165000,1192162690,2900,2900,2900,2900,0
|
|
20241031,164900,1192162690,2900,2900,2900,2900,0
|
|
20241031,164800,1192162690,2900,2900,2900,2900,0
|
|
20241031,164700,1192162690,2900,2900,2900,2900,0
|
|
20241031,164600,1192162690,2900,2900,2900,2900,0
|
|
20241031,164500,1192162690,2900,2900,2900,2900,0
|
|
20241031,164400,1192162690,2900,2900,2900,2900,0
|
|
20241031,164300,1192162690,2900,2900,2900,2900,0
|
|
20241031,164200,1192162690,2900,2900,2900,2900,0
|
|
20241031,164100,1192162690,2900,2900,2900,2900,0
|
|
20241031,164000,1192162690,2900,2900,2900,2900,0
|
|
20241031,163900,1192162690,2900,2900,2900,2900,0
|
|
20241031,163800,1192162690,2900,2900,2900,2900,0
|
|
20241031,163700,1192162690,2900,2900,2900,2900,0
|
|
20241031,163600,1192162690,2900,2900,2900,2900,0
|
|
20241031,163500,1192162690,2900,2900,2900,2900,0
|
|
20241031,163400,1192162690,2900,2900,2900,2900,8908
|
|
20241031,163300,1192162690,2900,2900,2900,2900,0
|
|
20241031,163200,1192162690,2900,2900,2900,2900,0
|
|
20241031,163100,1192162690,2900,2900,2900,2900,0
|
|
20241031,163000,1192162690,2900,2900,2900,2900,0
|
|
20241031,162900,1192162690,2900,2900,2900,2900,0
|
|
20241031,162800,1192162690,2900,2900,2900,2900,0
|
|
20241031,162700,1192162690,2900,2900,2900,2900,0
|
|
20241031,162600,1192162690,2900,2900,2900,2900,0
|
|
20241031,162500,1192162690,2900,2900,2900,2900,0
|
|
20241031,162400,1192162690,2900,2900,2900,2900,0
|
|
20241031,162300,1192162690,2900,2900,2900,2900,0
|
|
20241031,162200,1192162690,2900,2900,2900,2900,0
|
|
20241031,162100,1192162690,2900,2900,2900,2900,0
|
|
20241031,162000,1192162690,2900,2900,2900,2900,0
|
|
20241031,161900,1192162690,2900,2900,2900,2900,0
|
|
20241031,161800,1192162690,2900,2900,2900,2900,0
|
|
20241031,161700,1192162690,2900,2900,2900,2900,0
|
|
20241031,161600,1192162690,2900,2900,2900,2900,0
|
|
20241031,161500,1192162690,2900,2900,2900,2900,0
|
|
20241031,161400,1192162690,2900,2900,2900,2900,0
|
|
20241031,161300,1192162690,2900,2900,2900,2900,0
|
|
20241031,161200,1192162690,2900,2900,2900,2900,0
|
|
20241031,161100,1192162690,2900,2900,2900,2900,0
|
|
20241031,161000,1192162690,2900,2900,2900,2900,0
|
|
20241031,160900,1192162690,2900,2900,2900,2900,0
|
|
20241031,160800,1192162690,2900,2900,2900,2900,0
|
|
20241031,160700,1192162690,2900,2900,2900,2900,0
|
|
20241031,160600,1192162690,2900,2900,2900,2900,0
|
|
20241031,160500,1192162690,2900,2900,2900,2900,0
|
|
20241031,160400,1192162690,2900,2900,2900,2900,8908
|
|
20241031,160300,1192162690,2900,2900,2900,2900,0
|
|
20241031,160200,1192162690,2900,2900,2900,2900,0
|
|
20241031,160100,1192162690,2900,2900,2900,2900,0
|
|
20241031,160000,1192162690,2900,2900,2900,2900,0
|
|
20241031,155900,1192162690,2900,2900,2900,2900,0
|
|
20241031,155800,1192162690,2900,2900,2900,2900,0
|
|
20241031,155700,1192162690,2900,2900,2900,2900,0
|
|
20241031,155600,1192162690,2900,2900,2900,2900,0
|
|
20241031,155500,1192162690,2900,2900,2900,2900,0
|
|
20241031,155400,1192162690,2900,2900,2900,2900,0
|
|
20241031,155300,1192162690,2900,2900,2900,2900,0
|
|
20241031,155200,1192162690,2900,2900,2900,2900,0
|
|
20241031,155100,1192162690,2900,2900,2900,2900,0
|
|
20241031,155000,1192162690,2900,2900,2900,2900,0
|
|
20241031,154900,1192162690,2900,2900,2900,2900,0
|
|
20241031,154800,1192162690,2900,2900,2900,2900,0
|
|
20241031,154700,1192162690,2900,2900,2900,2900,0
|
|
20241031,154600,1192162690,2900,2900,2900,2900,0
|
|
20241031,154500,1192162690,2900,2900,2900,2900,0
|
|
20241031,154400,1192162690,2900,2900,2900,2900,0
|
|
20241031,154300,1192162690,2900,2900,2900,2900,0
|
|
20241031,154200,1192162690,2900,2900,2900,2900,0
|
|
20241031,154100,1192162690,2900,2900,2900,2900,0
|
|
20241031,154000,1192162690,2900,2900,2900,2900,0
|
|
20241031,153900,1192162690,2900,2900,2900,2900,0
|
|
20241031,153800,1192162690,2900,2900,2900,2900,0
|
|
20241031,153700,1192162690,2900,2900,2900,2900,0
|
|
20241031,153600,1192162690,2900,2900,2900,2900,0
|
|
20241031,153500,1192162690,2900,2900,2900,2900,0
|
|
20241031,153400,1192162690,2900,2900,2900,2900,8908
|
|
20241031,153300,1192162690,2900,2900,2900,2900,0
|
|
20241031,153200,1192162690,2900,2900,2900,2900,0
|
|
20241031,153100,1192162690,2900,2900,2900,2900,0
|
|
20241031,153000,1192162690,2900,2900,2900,2900,8908
|
|
20241031,152900,1166329490,2895,2895,2895,2895,0
|
|
20241031,152800,1166329490,2895,2895,2895,2895,0
|
|
20241031,152700,1166329490,2895,2895,2895,2895,0
|
|
20241031,152600,1166329490,2895,2895,2895,2895,0
|
|
20241031,152500,1166329490,2895,2895,2895,2895,0
|
|
20241031,152400,1166329490,2895,2895,2895,2895,0
|
|
20241031,152300,1166329490,2895,2895,2895,2895,0
|
|
20241031,152200,1166329490,2895,2895,2895,2895,0
|
|
20241031,152100,1166329490,2895,2895,2895,2895,0
|
|
20241031,152000,1166329490,2895,2895,2895,2895,0
|
|
20241031,151900,1166329490,2895,2890,2900,2890,2507
|
|
20241031,151800,1159082685,2905,2900,2905,2900,3040
|
|
20241031,151700,1150266485,2905,2890,2905,2885,4465
|
|
20241031,151600,1137367640,2885,2900,2900,2885,808
|
|
20241031,151500,1135036280,2890,2890,2905,2890,370
|
|
20241031,151400,1133966950,2905,2890,2905,2890,1040
|
|
20241031,151300,1130960915,2905,2890,2910,2890,599
|
|
20241031,151200,1129225405,2910,2910,2910,2910,34
|
|
20241031,151100,1129126465,2910,2910,2910,2910,94
|
|
20241031,151000,1128852925,2915,2915,2915,2905,5237
|
|
20241031,150900,1113638250,2915,2885,2915,2880,9054
|
|
20241031,150800,1087372550,2875,2890,2890,2875,1445
|
|
20241031,150700,1083215180,2890,2890,2890,2875,5727
|
|
20241031,150600,1066719465,2890,2885,2890,2880,1340
|
|
20241031,150500,1062852555,2895,2895,2895,2885,4015
|
|
20241031,150400,1051269130,2895,2895,2900,2890,5314
|
|
20241031,150300,1035896520,2900,2905,2910,2900,1797
|
|
20241031,150200,1030685080,2900,2915,2915,2900,1618
|
|
20241031,150100,1025984240,2915,2915,2915,2915,0
|
|
20241031,150000,1025984240,2915,2910,2915,2910,519
|
|
20241031,145900,1024471440,2915,2915,2915,2915,1
|
|
20241031,145800,1024468525,2915,2915,2915,2915,30
|
|
20241031,145700,1024381075,2915,2910,2915,2910,144
|
|
20241031,145600,1023962015,2910,2910,2910,2910,11
|
|
20241031,145500,1023930005,2915,2915,2915,2915,0
|
|
20241031,145400,1023930005,2915,2915,2915,2915,31
|
|
20241031,145300,1023839640,2905,2905,2910,2905,3747
|
|
20241031,145200,1012954585,2920,2920,2920,2920,0
|
|
20241031,145100,1012954585,2920,2920,2920,2920,14
|
|
20241031,145000,1012913705,2920,2910,2930,2900,23564
|
|
20241031,144900,944463420,2910,2915,2915,2910,6512
|
|
20241031,144800,925508290,2935,2935,2935,2935,1
|
|
20241031,144700,925505355,2925,2925,2925,2925,0
|
|
20241031,144600,925505355,2925,2935,2935,2925,11
|
|
20241031,144500,925473160,2925,2930,2935,2925,13
|
|
20241031,144400,925435040,2935,2935,2935,2935,0
|
|
20241031,144300,925435040,2935,2935,2935,2935,0
|
|
20241031,144200,925435040,2935,2925,2935,2925,44
|
|
20241031,144100,925306300,2935,2935,2935,2935,0
|
|
20241031,144000,925306300,2935,2935,2935,2935,0
|
|
20241031,143900,925306300,2935,2920,2935,2910,252
|
|
20241031,143800,924572270,2920,2920,2920,2910,3935
|
|
20241031,143700,913121230,2925,2925,2925,2915,4362
|
|
20241031,143600,900405880,2930,2930,2930,2930,1
|
|
20241031,143500,900402950,2935,2935,2935,2935,68
|
|
20241031,143400,900203370,2935,2935,2935,2935,0
|
|
20241031,143300,900203370,2935,2935,2935,2935,0
|
|
20241031,143200,900203370,2935,2930,2935,2910,3720
|
|
20241031,143100,889304125,2930,2905,2930,2905,6830
|
|
20241031,143000,869403200,2910,2885,2910,2885,1015
|
|
20241031,142900,866461760,2895,2885,2895,2885,8882
|
|
20241031,142800,840749090,2895,2885,2895,2880,3034
|
|
20241031,142700,832009580,2895,2895,2895,2895,70
|
|
20241031,142600,831806930,2885,2895,2895,2885,2870
|
|
20241031,142500,823526675,2890,2890,2890,2890,5750
|
|
20241031,142400,806909175,2890,2895,2895,2890,6
|
|
20241031,142300,806891810,2895,2895,2895,2895,0
|
|
20241031,142200,806891810,2895,2895,2895,2895,2478
|
|
20241031,142100,799718000,2895,2895,2895,2895,100
|
|
20241031,142000,799428500,2900,2900,2900,2900,0
|
|
20241031,141900,799428500,2900,2900,2900,2900,130
|
|
20241031,141800,799051500,2900,2900,2900,2900,1
|
|
20241031,141700,799048600,2895,2895,2895,2895,500
|
|
20241031,141600,797601100,2900,2900,2900,2900,0
|
|
20241031,141500,797601100,2900,2900,2900,2900,80
|
|
20241031,141400,797369100,2905,2905,2905,2905,1
|
|
20241031,141300,797366195,2900,2900,2900,2900,20
|
|
20241031,141200,797308195,2905,2905,2905,2905,0
|
|
20241031,141100,797308195,2905,2905,2905,2905,0
|
|
20241031,141000,797308195,2905,2905,2905,2905,10
|
|
20241031,140900,797279145,2895,2900,2905,2895,2280
|
|
20241031,140800,790675585,2900,2900,2900,2900,550
|
|
20241031,140700,789080585,2905,2905,2905,2905,506
|
|
20241031,140600,787610655,2905,2905,2905,2905,0
|
|
20241031,140500,787610655,2905,2905,2905,2905,0
|
|
20241031,140400,787610655,2905,2910,2910,2905,352
|
|
20241031,140300,786587855,2905,2905,2905,2905,8
|
|
20241031,140200,786564615,2910,2905,2910,2905,550
|
|
20241031,140100,784966850,2905,2905,2905,2905,4
|
|
20241031,140000,784955230,2905,2905,2905,2900,869
|
|
20241031,135900,782434035,2905,2905,2905,2905,0
|
|
20241031,135800,782434035,2905,2900,2905,2900,471
|
|
20241031,135700,781066505,2895,2895,2895,2895,300
|
|
20241031,135600,780198005,2900,2900,2905,2900,21
|
|
20241031,135500,780137100,2900,2900,2900,2900,1
|
|
20241031,135400,780134200,2900,2900,2900,2900,1372
|
|
20241031,135300,776155400,2900,2900,2900,2900,410
|
|
20241031,135200,774966400,2900,2900,2900,2900,0
|
|
20241031,135100,774966400,2900,2900,2900,2900,1
|
|
20241031,135000,774963500,2905,2905,2905,2905,1
|
|
20241031,134900,774960595,2900,2900,2905,2900,224
|
|
20241031,134800,774310495,2900,2900,2900,2900,723
|
|
20241031,134700,772213795,2905,2895,2905,2895,2738
|
|
20241031,134600,764276140,2895,2895,2895,2895,34
|
|
20241031,134500,764177710,2895,2895,2895,2895,51
|
|
20241031,134400,764030065,2895,2895,2895,2895,0
|
|
20241031,134300,764030065,2895,2895,2895,2895,0
|
|
20241031,134200,764030065,2895,2895,2895,2895,4
|
|
20241031,134100,764018485,2900,2900,2900,2885,7238
|
|
20241031,134000,743109370,2900,2900,2900,2900,1009
|
|
20241031,133900,740183270,2900,2895,2900,2895,1133
|
|
20241031,133800,736903225,2900,2885,2900,2885,3613
|
|
20241031,133700,726479685,2885,2895,2900,2885,5590
|
|
20241031,133600,710344250,2890,2895,2900,2890,387
|
|
20241031,133500,709224030,2905,2900,2905,2900,5
|
|
20241031,133400,709209515,2900,2890,2900,2890,530
|
|
20241031,133300,707673420,2905,2890,2905,2890,1691
|
|
20241031,133200,702770250,2900,2890,2900,2890,2109
|
|
20241031,133100,696659550,2910,2910,2910,2910,1
|
|
20241031,133000,696656640,2885,2895,2915,2885,8003
|
|
20241031,132900,673510680,2920,2920,2920,2920,25
|
|
20241031,132800,673437680,2920,2920,2920,2920,3
|
|
20241031,132700,673428920,2885,2905,2905,2885,9886
|
|
20241031,132600,644830710,2920,2920,2920,2920,165
|
|
20241031,132500,644348910,2925,2920,2925,2920,141
|
|
20241031,132400,643937115,2920,2895,2920,2895,4888
|
|
20241031,132300,629762310,2895,2930,2930,2880,37015
|
|
20241031,132200,522293880,2940,2940,2940,2940,0
|
|
20241031,132100,522293880,2940,2935,2940,2935,2
|
|
20241031,132000,522288005,2940,2940,2940,2940,0
|
|
20241031,131900,522288005,2940,2940,2940,2940,0
|
|
20241031,131800,522288005,2940,2940,2940,2940,0
|
|
20241031,131700,522288005,2940,2930,2940,2930,65
|
|
20241031,131600,522097545,2930,2930,2930,2930,0
|
|
20241031,131500,522097545,2930,2930,2930,2930,0
|
|
20241031,131400,522097545,2930,2930,2930,2930,2
|
|
20241031,131300,522091685,2930,2930,2930,2930,1
|
|
20241031,131200,522088755,2925,2925,2925,2925,0
|
|
20241031,131100,522088755,2925,2925,2925,2925,327
|
|
20241031,131000,521132280,2930,2930,2930,2930,0
|
|
20241031,130900,521132280,2930,2930,2930,2930,0
|
|
20241031,130800,521132280,2930,2930,2930,2930,0
|
|
20241031,130700,521132280,2930,2930,2930,2930,1
|
|
20241031,130600,521129350,2930,2925,2930,2925,21
|
|
20241031,130500,521067825,2930,2930,2930,2930,0
|
|
20241031,130400,521067825,2930,2930,2930,2930,0
|
|
20241031,130300,521067825,2930,2930,2930,2930,2
|
|
20241031,130200,521061965,2940,2940,2940,2940,0
|
|
20241031,130100,521061965,2940,2940,2940,2940,1
|
|
20241031,130000,521059025,2940,2925,2940,2925,33
|
|
20241031,125900,520962470,2940,2940,2940,2940,0
|
|
20241031,125800,520962470,2940,2940,2940,2935,39
|
|
20241031,125700,520847975,2935,2935,2935,2935,39
|
|
20241031,125600,520733510,2940,2935,2940,2935,38
|
|
20241031,125500,520621975,2935,2935,2935,2935,950
|
|
20241031,125400,517833725,2935,2925,2935,2920,126
|
|
20241031,125300,517464640,2930,2925,2930,2925,5
|
|
20241031,125200,517450010,2935,2925,2935,2925,306
|
|
20241031,125100,516554950,2925,2930,2930,2925,11
|
|
20241031,125000,516522770,2925,2925,2925,2925,1
|
|
20241031,124900,516519845,2930,2930,2930,2930,3
|
|
20241031,124800,516511055,2930,2930,2930,2930,361
|
|
20241031,124700,515453325,2915,2915,2915,2915,11
|
|
20241031,124600,515421260,2935,2930,2935,2930,90
|
|
20241031,124500,515157535,2935,2915,2935,2915,6
|
|
20241031,124400,515140025,2915,2920,2920,2915,1494
|
|
20241031,124300,510784520,2930,2930,2930,2930,0
|
|
20241031,124200,510784520,2930,2930,2930,2930,0
|
|
20241031,124100,510784520,2930,2930,2930,2930,144
|
|
20241031,124000,510362600,2935,2935,2935,2935,0
|
|
20241031,123900,510362600,2935,2935,2935,2935,0
|
|
20241031,123800,510362600,2935,2925,2935,2920,303
|
|
20241031,123700,509476505,2920,2925,2925,2920,56
|
|
20241031,123600,509312820,2925,2920,2925,2920,78
|
|
20241031,123500,509084845,2925,2915,2925,2915,60
|
|
20241031,123400,508909780,2915,2915,2915,2915,0
|
|
20241031,123300,508909780,2915,2915,2915,2915,2150
|
|
20241031,123200,502642530,2915,2910,2915,2910,497
|
|
20241031,123100,501193935,2910,2910,2910,2910,29
|
|
20241031,123000,501109545,2910,2910,2910,2910,1595
|
|
20241031,122900,496468095,2910,2910,2910,2910,0
|
|
20241031,122800,496468095,2910,2910,2910,2910,815
|
|
20241031,122700,494096445,2915,2915,2915,2910,239
|
|
20241031,122600,493399950,2915,2915,2915,2915,0
|
|
20241031,122500,493399950,2915,2920,2920,2915,732
|
|
20241031,122400,491266165,2915,2915,2915,2915,3092
|
|
20241031,122300,482252985,2920,2920,2920,2920,127
|
|
20241031,122200,481882145,2925,2920,2925,2920,38
|
|
20241031,122100,481771170,2920,2920,2920,2920,38
|
|
20241031,122000,481660210,2935,2935,2935,2935,0
|
|
20241031,121900,481660210,2935,2935,2935,2935,0
|
|
20241031,121800,481660210,2935,2935,2935,2935,0
|
|
20241031,121700,481660210,2935,2920,2935,2920,302
|
|
20241031,121600,480778340,2930,2930,2930,2930,0
|
|
20241031,121500,480778340,2930,2930,2930,2930,2
|
|
20241031,121400,480772480,2935,2920,2935,2920,155
|
|
20241031,121300,480319845,2915,2915,2915,2915,869
|
|
20241031,121200,477786710,2915,2915,2915,2915,0
|
|
20241031,121100,477786710,2915,2920,2920,2915,121
|
|
20241031,121000,477433535,2925,2925,2925,2925,0
|
|
20241031,120900,477433535,2925,2925,2925,2925,0
|
|
20241031,120800,477433535,2925,2925,2925,2925,296
|
|
20241031,120700,476567735,2930,2930,2935,2930,2306
|
|
20241031,120600,469808190,2930,2925,2930,2925,28
|
|
20241031,120500,469726280,2930,2930,2930,2930,3
|
|
20241031,120400,469717490,2925,2935,2935,2925,35
|
|
20241031,120300,469615085,2930,2925,2930,2925,1038
|
|
20241031,120200,466573895,2925,2925,2925,2925,573
|
|
20241031,120100,464897870,2920,2925,2925,2920,40
|
|
20241031,120000,464781060,2925,2920,2925,2920,69
|
|
20241031,115900,464579570,2920,2915,2920,2915,328
|
|
20241031,115800,463622280,2910,2910,2910,2910,35
|
|
20241031,115700,463520430,2910,2910,2910,2910,74
|
|
20241031,115600,463305090,2910,2915,2915,2910,3413
|
|
20241031,115500,453365765,2915,2915,2915,2915,90
|
|
20241031,115400,453103415,2910,2910,2915,2910,1526
|
|
20241031,115300,448662705,2910,2910,2915,2910,643
|
|
20241031,115200,446791570,2910,2910,2910,2910,1640
|
|
20241031,115100,442019170,2915,2915,2915,2915,1101
|
|
20241031,115000,438809755,2920,2925,2925,2920,13716
|
|
20241031,114900,398740575,2925,2925,2925,2925,0
|
|
20241031,114800,398740575,2925,2925,2930,2925,25
|
|
20241031,114700,398667445,2925,2925,2925,2925,736
|
|
20241031,114600,396514645,2925,2925,2925,2925,23
|
|
20241031,114500,396447370,2930,2930,2930,2925,1836
|
|
20241031,114400,391067925,2930,2930,2930,2930,59
|
|
20241031,114300,390895055,2935,2930,2935,2930,35
|
|
20241031,114200,390792355,2930,2930,2930,2930,35
|
|
20241031,114100,390689805,2930,2930,2930,2930,54
|
|
20241031,114000,390531585,2930,2925,2930,2925,109
|
|
20241031,113900,390212360,2930,2925,2930,2925,38
|
|
20241031,113800,390101205,2930,2925,2930,2925,123
|
|
20241031,113700,389741425,2925,2925,2925,2925,970
|
|
20241031,113600,386904175,2925,2925,2925,2920,929
|
|
20241031,113500,384189350,2930,2935,2935,2930,13
|
|
20241031,113400,384151245,2940,2940,2940,2940,0
|
|
20241031,113300,384151245,2940,2920,2940,2920,66
|
|
20241031,113200,383957980,2940,2930,2940,2920,12609
|
|
20241031,113100,347073935,2940,2940,2940,2940,300
|
|
20241031,113000,346191935,2940,2940,2940,2935,1033
|
|
20241031,112900,343155075,2940,2940,2940,2940,0
|
|
20241031,112800,343155075,2940,2940,2940,2940,0
|
|
20241031,112700,343155075,2940,2935,2945,2930,2208
|
|
20241031,112600,336675890,2955,2955,2955,2955,0
|
|
20241031,112500,336675890,2955,2955,2955,2955,0
|
|
20241031,112400,336675890,2955,2955,2955,2955,0
|
|
20241031,112300,336675890,2955,2945,2955,2945,318
|
|
20241031,112200,335737580,2950,2935,2950,2935,139
|
|
20241031,112100,335329075,2940,2940,2940,2940,85
|
|
20241031,112000,335079175,2955,2955,2955,2955,0
|
|
20241031,111900,335079175,2955,2955,2955,2955,0
|
|
20241031,111800,335079175,2955,2955,2955,2955,0
|
|
20241031,111700,335079175,2955,2955,2955,2955,0
|
|
20241031,111600,335079175,2955,2940,2955,2940,102
|
|
20241031,111500,334778940,2940,2940,2940,2940,703
|
|
20241031,111400,332712120,2940,2940,2940,2940,68
|
|
20241031,111300,332512200,2940,2940,2940,2940,33
|
|
20241031,111200,332415180,2940,2940,2940,2940,200
|
|
20241031,111100,331827180,2950,2950,2950,2950,1
|
|
20241031,111000,331824230,2940,2940,2955,2940,2806
|
|
20241031,110900,323573510,2955,2935,2955,2935,1269
|
|
20241031,110800,319845055,2935,2935,2935,2935,2000
|
|
20241031,110700,313975055,2960,2940,2960,2935,1615
|
|
20241031,110600,309229135,2940,2940,2940,2940,1100
|
|
20241031,110500,305995135,2945,2945,2945,2945,3472
|
|
20241031,110400,295770095,2945,2950,2950,2945,651
|
|
20241031,110300,293849805,2950,2950,2950,2950,1
|
|
20241031,110200,293846855,2960,2950,2960,2950,803
|
|
20241031,110100,291476295,2950,2950,2950,2950,100
|
|
20241031,110000,291181295,2950,2950,2950,2950,76
|
|
20241031,105900,290957095,2950,2950,2950,2950,39
|
|
20241031,105800,290842045,2950,2950,2950,2950,0
|
|
20241031,105700,290842045,2950,2950,2950,2950,23
|
|
20241031,105600,290774195,2950,2950,2950,2950,341
|
|
20241031,105500,289768245,2950,2950,2950,2950,1635
|
|
20241031,105400,284944995,2950,2950,2950,2950,300
|
|
20241031,105300,284059995,2950,2950,2950,2950,39
|
|
20241031,105200,283944945,2955,2950,2955,2950,231
|
|
20241031,105100,283263485,2955,2955,2955,2955,200
|
|
20241031,105000,282672485,2955,2955,2955,2955,38
|
|
20241031,104900,282560195,2955,2955,2955,2955,117
|
|
20241031,104800,282214460,2955,2955,2955,2955,0
|
|
20241031,104700,282214460,2955,2955,2955,2955,21
|
|
20241031,104600,282152405,2955,2955,2955,2955,123
|
|
20241031,104500,281788940,2955,2955,2955,2955,39
|
|
20241031,104400,281673695,2960,2960,2960,2960,1
|
|
20241031,104300,281670735,2955,2955,2955,2955,22
|
|
20241031,104200,281605725,2955,2955,2955,2955,22
|
|
20241031,104100,281540715,2955,2955,2955,2955,0
|
|
20241031,104000,281540715,2955,2955,2955,2955,1
|
|
20241031,103900,281537760,2955,2955,2965,2955,1139
|
|
20241031,103800,278168315,2960,2960,2960,2960,30
|
|
20241031,103700,278079515,2965,2965,2965,2965,1
|
|
20241031,103600,278076550,2960,2960,2960,2960,32
|
|
20241031,103500,277981830,2955,2955,2960,2955,293
|
|
20241031,103400,277114700,2960,2960,2960,2960,1
|
|
20241031,103300,277111740,2955,2955,2955,2955,0
|
|
20241031,103200,277111740,2955,2970,2970,2955,103
|
|
20241031,103100,276807330,2955,2955,2955,2955,395
|
|
20241031,103000,275640105,2950,2950,2950,2950,145
|
|
20241031,102900,275212355,2950,2950,2950,2950,200
|
|
20241031,102800,274622355,2960,2960,2960,2960,27
|
|
20241031,102700,274542435,2970,2970,2970,2970,0
|
|
20241031,102600,274542435,2970,2955,2970,2955,263
|
|
20241031,102500,273764840,2950,2950,2950,2950,256
|
|
20241031,102400,273009640,2950,2950,2950,2950,136
|
|
20241031,102300,272608440,2950,2950,2950,2950,2026
|
|
20241031,102200,266631740,2955,2955,2955,2950,32
|
|
20241031,102100,266537215,2960,2960,2960,2960,1
|
|
20241031,102000,266534255,2970,2970,2970,2970,0
|
|
20241031,101900,266534255,2970,2970,2970,2970,0
|
|
20241031,101800,266534255,2970,2970,2970,2970,1
|
|
20241031,101700,266531285,2965,2955,2965,2955,109
|
|
20241031,101600,266208580,2975,2975,2975,2975,0
|
|
20241031,101500,266208580,2975,2975,2975,2975,0
|
|
20241031,101400,266208580,2975,2955,2975,2955,84
|
|
20241031,101300,265960320,2950,2950,2955,2950,1063
|
|
20241031,101200,262824435,2955,2950,2955,2950,139
|
|
20241031,101100,262414380,2955,2955,2955,2950,40
|
|
20241031,101000,262296355,2955,2955,2955,2955,0
|
|
20241031,100900,262296355,2955,2955,2955,2955,26
|
|
20241031,100800,262219525,2975,2975,2975,2975,0
|
|
20241031,100700,262219525,2975,2975,2975,2975,0
|
|
20241031,100600,262219525,2975,2975,2975,2975,0
|
|
20241031,100500,262219525,2975,2975,2975,2975,2
|
|
20241031,100400,262213575,2975,2965,2975,2950,1034
|
|
20241031,100300,259144575,2970,2970,2970,2970,1
|
|
20241031,100200,259141605,2950,2960,2960,2950,126
|
|
20241031,100100,258769435,2950,2950,2950,2950,100
|
|
20241031,100000,258474435,2970,2970,2970,2970,1
|
|
20241031,095900,258471465,2950,2955,2955,2950,198
|
|
20241031,095800,257887240,2975,2970,2975,2970,45
|
|
20241031,095700,257753505,2975,2975,2975,2975,4
|
|
20241031,095600,257741605,2955,2955,2955,2955,122
|
|
20241031,095500,257381095,2965,2965,2965,2965,0
|
|
20241031,095400,257381095,2965,2950,2965,2950,951
|
|
20241031,095300,254575630,2975,2975,2975,2975,0
|
|
20241031,095200,254575630,2975,2955,2975,2955,61
|
|
20241031,095100,254395355,2955,2955,2965,2955,170
|
|
20241031,095000,253892525,2960,2945,2960,2945,103
|
|
20241031,094900,253589145,2960,2950,2965,2945,1531
|
|
20241031,094800,249072815,2950,2955,2970,2945,1892
|
|
20241031,094700,243486405,2975,2975,2975,2975,6
|
|
20241031,094600,243468555,2950,2980,2980,2950,8021
|
|
20241031,094500,219711330,2975,2980,2980,2975,116
|
|
20241031,094400,219365825,2980,2970,2980,2970,167
|
|
20241031,094300,218869090,2975,2970,2975,2970,5
|
|
20241031,094200,218854225,2980,2980,2980,2980,1
|
|
20241031,094100,218851245,2975,2970,2975,2970,54
|
|
20241031,094000,218690725,2975,2975,2975,2975,8
|
|
20241031,093900,218666925,2980,2975,2980,2975,515
|
|
20241031,093800,217134785,2970,2975,2975,2970,81
|
|
20241031,093700,216894135,2975,2975,2975,2975,772
|
|
20241031,093600,214597435,2975,2980,2980,2975,215
|
|
20241031,093500,213956900,2980,2980,2980,2980,36
|
|
20241031,093400,213849620,2985,2990,2990,2985,10
|
|
20241031,093300,213819740,2980,2980,2980,2980,1662
|
|
20241031,093200,208866980,2980,2980,2980,2980,23
|
|
20241031,093100,208798440,2990,2990,2990,2985,25
|
|
20241031,093000,208723795,2995,2990,3000,2990,453
|
|
20241031,092900,207369290,2985,3005,3005,2985,2515
|
|
20241031,092800,199853210,3000,3000,3000,3000,257
|
|
20241031,092700,199082210,3000,2995,3000,2995,3114
|
|
20241031,092600,189740330,3000,2985,3000,2985,3795
|
|
20241031,092500,178369680,2980,2995,2995,2980,388
|
|
20241031,092400,177212685,2990,2990,2990,2990,70
|
|
20241031,092300,177003385,2995,2975,2995,2975,50
|
|
20241031,092200,176853815,3000,2990,3000,2970,1046
|
|
20241031,092100,173723050,2995,2970,2995,2970,61
|
|
20241031,092000,173541295,2980,2995,2995,2980,2035
|
|
20241031,091900,167476470,2995,2980,3000,2980,3247
|
|
20241031,091800,157781820,2985,2980,2990,2980,3076
|
|
20241031,091700,148596235,2980,2945,2980,2945,8662
|
|
20241031,091600,122864945,2945,2940,2945,2930,181
|
|
20241031,091500,122332200,2945,2925,2945,2925,537
|
|
20241031,091400,120761435,2955,2955,2955,2955,122
|
|
20241031,091300,120400925,2955,2955,2955,2955,908
|
|
20241031,091200,117717785,2955,2935,2955,2935,8805
|
|
20241031,091100,91846625,2935,2925,2935,2910,1227
|
|
20241031,091000,88261885,2915,2915,2920,2915,379
|
|
20241031,090900,87155675,2910,2910,2910,2910,1100
|
|
20241031,090800,83954675,2920,2910,2925,2910,4784
|
|
20241031,090700,70030025,2910,2915,2915,2910,1662
|
|
20241031,090600,65192945,2910,2915,2915,2910,958
|
|
20241031,090500,62402520,2910,2910,2910,2910,702
|
|
20241031,090400,60359700,2910,2905,2915,2905,1978
|
|
20241031,090300,54607430,2915,2905,2915,2905,1499
|
|
20241031,090200,50246825,2910,2915,2925,2900,6812
|
|
20241031,090100,30441760,2915,2925,2925,2915,440
|
|
20241031,090000,29159010,2925,2920,2925,2915,9988
|