587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,184400,487477335,4005,4005,4005,4005,1647
|
|
20241031,184300,487477335,4005,4005,4005,4005,0
|
|
20241031,184200,487477335,4005,4005,4005,4005,0
|
|
20241031,184100,487477335,4005,4005,4005,4005,0
|
|
20241031,184000,487477335,4005,4005,4005,4005,0
|
|
20241031,183900,487477335,4005,4005,4005,4005,0
|
|
20241031,183800,487477335,4005,4005,4005,4005,0
|
|
20241031,183700,487477335,4005,4005,4005,4005,0
|
|
20241031,183600,487477335,4005,4005,4005,4005,0
|
|
20241031,183500,487477335,4005,4005,4005,4005,0
|
|
20241031,183400,487477335,4005,4005,4005,4005,0
|
|
20241031,183300,487477335,4005,4005,4005,4005,0
|
|
20241031,183200,487477335,4005,4005,4005,4005,0
|
|
20241031,183100,487477335,4005,4005,4005,4005,0
|
|
20241031,183000,487477335,4005,4005,4005,4005,0
|
|
20241031,182900,487477335,4005,4005,4005,4005,0
|
|
20241031,182800,487477335,4005,4005,4005,4005,0
|
|
20241031,182700,487477335,4005,4005,4005,4005,0
|
|
20241031,182600,487477335,4005,4005,4005,4005,0
|
|
20241031,182500,487477335,4005,4005,4005,4005,0
|
|
20241031,182400,487477335,4005,4005,4005,4005,0
|
|
20241031,182300,487477335,4005,4005,4005,4005,0
|
|
20241031,182200,487477335,4005,4005,4005,4005,0
|
|
20241031,182100,487477335,4005,4005,4005,4005,0
|
|
20241031,182000,487477335,4005,4005,4005,4005,0
|
|
20241031,181900,487477335,4005,4005,4005,4005,0
|
|
20241031,181800,487477335,4005,4005,4005,4005,0
|
|
20241031,181700,487477335,4005,4005,4005,4005,0
|
|
20241031,181600,487477335,4005,4005,4005,4005,0
|
|
20241031,181500,487477335,4005,4005,4005,4005,0
|
|
20241031,181400,487477335,4005,4005,4005,4005,1647
|
|
20241031,181300,487477335,4005,4005,4005,4005,0
|
|
20241031,181200,487477335,4005,4005,4005,4005,0
|
|
20241031,181100,487477335,4005,4005,4005,4005,0
|
|
20241031,181000,487477335,4005,4005,4005,4005,0
|
|
20241031,180900,487477335,4005,4005,4005,4005,0
|
|
20241031,180800,487477335,4005,4005,4005,4005,0
|
|
20241031,180700,487477335,4005,4005,4005,4005,0
|
|
20241031,180600,487477335,4005,4005,4005,4005,0
|
|
20241031,180500,487477335,4005,4005,4005,4005,0
|
|
20241031,180400,487477335,4005,4005,4005,4005,0
|
|
20241031,180300,487477335,4005,4005,4005,4005,0
|
|
20241031,180200,487477335,4005,4005,4005,4005,0
|
|
20241031,180100,487477335,4005,4005,4005,4005,0
|
|
20241031,180000,487477335,4005,4005,4005,4005,0
|
|
20241031,175900,487477335,4005,4005,4005,4005,0
|
|
20241031,175800,487477335,4005,4005,4005,4005,0
|
|
20241031,175700,487477335,4005,4005,4005,4005,0
|
|
20241031,175600,487477335,4005,4005,4005,4005,0
|
|
20241031,175500,487477335,4005,4005,4005,4005,0
|
|
20241031,175400,487477335,4005,4005,4005,4005,0
|
|
20241031,175300,487477335,4005,4005,4005,4005,0
|
|
20241031,175200,487477335,4005,4005,4005,4005,0
|
|
20241031,175100,487477335,4005,4005,4005,4005,0
|
|
20241031,175000,487477335,4005,4005,4005,4005,0
|
|
20241031,174900,487477335,4005,4005,4005,4005,0
|
|
20241031,174800,487477335,4005,4005,4005,4005,0
|
|
20241031,174700,487477335,4005,4005,4005,4005,0
|
|
20241031,174600,487477335,4005,4005,4005,4005,0
|
|
20241031,174500,487477335,4005,4005,4005,4005,0
|
|
20241031,174400,487477335,4005,4005,4005,4005,1647
|
|
20241031,174300,487477335,4005,4005,4005,4005,0
|
|
20241031,174200,487477335,4005,4005,4005,4005,0
|
|
20241031,174100,487477335,4005,4005,4005,4005,0
|
|
20241031,174000,487477335,4005,4005,4005,4005,0
|
|
20241031,173900,487477335,4005,4005,4005,4005,0
|
|
20241031,173800,487477335,4005,4005,4005,4005,0
|
|
20241031,173700,487477335,4005,4005,4005,4005,0
|
|
20241031,173600,487477335,4005,4005,4005,4005,0
|
|
20241031,173500,487477335,4005,4005,4005,4005,0
|
|
20241031,173400,487477335,4005,4005,4005,4005,0
|
|
20241031,173300,487477335,4005,4005,4005,4005,0
|
|
20241031,173200,487477335,4005,4005,4005,4005,0
|
|
20241031,173100,487477335,4005,4005,4005,4005,0
|
|
20241031,173000,487477335,4005,4005,4005,4005,0
|
|
20241031,172900,487477335,4005,4005,4005,4005,0
|
|
20241031,172800,487477335,4005,4005,4005,4005,0
|
|
20241031,172700,487477335,4005,4005,4005,4005,0
|
|
20241031,172600,487477335,4005,4005,4005,4005,0
|
|
20241031,172500,487477335,4005,4005,4005,4005,0
|
|
20241031,172400,487477335,4005,4005,4005,4005,0
|
|
20241031,172300,487477335,4005,4005,4005,4005,0
|
|
20241031,172200,487477335,4005,4005,4005,4005,0
|
|
20241031,172100,487477335,4005,4005,4005,4005,0
|
|
20241031,172000,487477335,4005,4005,4005,4005,0
|
|
20241031,171900,487477335,4005,4005,4005,4005,0
|
|
20241031,171800,487477335,4005,4005,4005,4005,0
|
|
20241031,171700,487477335,4005,4005,4005,4005,0
|
|
20241031,171600,487477335,4005,4005,4005,4005,0
|
|
20241031,171500,487477335,4005,4005,4005,4005,0
|
|
20241031,171400,487477335,4005,4005,4005,4005,1647
|
|
20241031,171300,487477335,4005,4005,4005,4005,0
|
|
20241031,171200,487477335,4005,4005,4005,4005,0
|
|
20241031,171100,487477335,4005,4005,4005,4005,0
|
|
20241031,171000,487477335,4005,4005,4005,4005,0
|
|
20241031,170900,487477335,4005,4005,4005,4005,0
|
|
20241031,170800,487477335,4005,4005,4005,4005,0
|
|
20241031,170700,487477335,4005,4005,4005,4005,0
|
|
20241031,170600,487477335,4005,4005,4005,4005,0
|
|
20241031,170500,487477335,4005,4005,4005,4005,0
|
|
20241031,170400,487477335,4005,4005,4005,4005,0
|
|
20241031,170300,487477335,4005,4005,4005,4005,0
|
|
20241031,170200,487477335,4005,4005,4005,4005,0
|
|
20241031,170100,487477335,4005,4005,4005,4005,0
|
|
20241031,170000,487477335,4005,4005,4005,4005,0
|
|
20241031,165900,487477335,4005,4005,4005,4005,0
|
|
20241031,165800,487477335,4005,4005,4005,4005,0
|
|
20241031,165700,487477335,4005,4005,4005,4005,0
|
|
20241031,165600,487477335,4005,4005,4005,4005,0
|
|
20241031,165500,487477335,4005,4005,4005,4005,0
|
|
20241031,165400,487477335,4005,4005,4005,4005,0
|
|
20241031,165300,487477335,4005,4005,4005,4005,0
|
|
20241031,165200,487477335,4005,4005,4005,4005,0
|
|
20241031,165100,487477335,4005,4005,4005,4005,0
|
|
20241031,165000,487477335,4005,4005,4005,4005,0
|
|
20241031,164900,487477335,4005,4005,4005,4005,0
|
|
20241031,164800,487477335,4005,4005,4005,4005,0
|
|
20241031,164700,487477335,4005,4005,4005,4005,0
|
|
20241031,164600,487477335,4005,4005,4005,4005,0
|
|
20241031,164500,487477335,4005,4005,4005,4005,0
|
|
20241031,164400,487477335,4005,4005,4005,4005,1647
|
|
20241031,164300,487477335,4005,4005,4005,4005,0
|
|
20241031,164200,487477335,4005,4005,4005,4005,0
|
|
20241031,164100,487477335,4005,4005,4005,4005,0
|
|
20241031,164000,487477335,4005,4005,4005,4005,0
|
|
20241031,163900,487477335,4005,4005,4005,4005,0
|
|
20241031,163800,487477335,4005,4005,4005,4005,0
|
|
20241031,163700,487477335,4005,4005,4005,4005,0
|
|
20241031,163600,487477335,4005,4005,4005,4005,0
|
|
20241031,163500,487477335,4005,4005,4005,4005,0
|
|
20241031,163400,487477335,4005,4005,4005,4005,0
|
|
20241031,163300,487477335,4005,4005,4005,4005,0
|
|
20241031,163200,487477335,4005,4005,4005,4005,0
|
|
20241031,163100,487477335,4005,4005,4005,4005,0
|
|
20241031,163000,487477335,4005,4005,4005,4005,0
|
|
20241031,162900,487477335,4005,4005,4005,4005,0
|
|
20241031,162800,487477335,4005,4005,4005,4005,0
|
|
20241031,162700,487477335,4005,4005,4005,4005,0
|
|
20241031,162600,487477335,4005,4005,4005,4005,0
|
|
20241031,162500,487477335,4005,4005,4005,4005,0
|
|
20241031,162400,487477335,4005,4005,4005,4005,0
|
|
20241031,162300,487477335,4005,4005,4005,4005,0
|
|
20241031,162200,487477335,4005,4005,4005,4005,0
|
|
20241031,162100,487477335,4005,4005,4005,4005,0
|
|
20241031,162000,487477335,4005,4005,4005,4005,0
|
|
20241031,161900,487477335,4005,4005,4005,4005,0
|
|
20241031,161800,487477335,4005,4005,4005,4005,0
|
|
20241031,161700,487477335,4005,4005,4005,4005,0
|
|
20241031,161600,487477335,4005,4005,4005,4005,0
|
|
20241031,161500,487477335,4005,4005,4005,4005,0
|
|
20241031,161400,487477335,4005,4005,4005,4005,1647
|
|
20241031,161300,487477335,4005,4005,4005,4005,0
|
|
20241031,161200,487477335,4005,4005,4005,4005,0
|
|
20241031,161100,487477335,4005,4005,4005,4005,0
|
|
20241031,161000,487477335,4005,4005,4005,4005,0
|
|
20241031,160900,487477335,4005,4005,4005,4005,0
|
|
20241031,160800,487477335,4005,4005,4005,4005,0
|
|
20241031,160700,487477335,4005,4005,4005,4005,0
|
|
20241031,160600,487477335,4005,4005,4005,4005,0
|
|
20241031,160500,487477335,4005,4005,4005,4005,0
|
|
20241031,160400,487477335,4005,4005,4005,4005,0
|
|
20241031,160300,487477335,4005,4005,4005,4005,0
|
|
20241031,160200,487477335,4005,4005,4005,4005,0
|
|
20241031,160100,487477335,4005,4005,4005,4005,0
|
|
20241031,160000,487477335,4005,4005,4005,4005,0
|
|
20241031,155900,487477335,4005,4005,4005,4005,0
|
|
20241031,155800,487477335,4005,4005,4005,4005,0
|
|
20241031,155700,487477335,4005,4005,4005,4005,0
|
|
20241031,155600,487477335,4005,4005,4005,4005,0
|
|
20241031,155500,487477335,4005,4005,4005,4005,0
|
|
20241031,155400,487477335,4005,4005,4005,4005,0
|
|
20241031,155300,487477335,4005,4005,4005,4005,0
|
|
20241031,155200,487477335,4005,4005,4005,4005,0
|
|
20241031,155100,487477335,4005,4005,4005,4005,0
|
|
20241031,155000,487477335,4005,4005,4005,4005,0
|
|
20241031,154900,487477335,4005,4005,4005,4005,0
|
|
20241031,154800,487477335,4005,4005,4005,4005,0
|
|
20241031,154700,487477335,4005,4005,4005,4005,0
|
|
20241031,154600,487477335,4005,4005,4005,4005,0
|
|
20241031,154500,487477335,4005,4005,4005,4005,0
|
|
20241031,154400,487477335,4005,4005,4005,4005,1647
|
|
20241031,154300,487477335,4005,4005,4005,4005,0
|
|
20241031,154200,487477335,4005,4005,4005,4005,0
|
|
20241031,154100,487477335,4005,4005,4005,4005,0
|
|
20241031,154000,487477335,4005,4005,4005,4005,0
|
|
20241031,153900,487477335,4005,4005,4005,4005,0
|
|
20241031,153800,487477335,4005,4005,4005,4005,0
|
|
20241031,153700,487477335,4005,4005,4005,4005,0
|
|
20241031,153600,487477335,4005,4005,4005,4005,0
|
|
20241031,153500,487477335,4005,4005,4005,4005,0
|
|
20241031,153400,487477335,4005,4005,4005,4005,0
|
|
20241031,153300,487477335,4005,4005,4005,4005,0
|
|
20241031,153200,487477335,4005,4005,4005,4005,0
|
|
20241031,153100,487477335,4005,4005,4005,4005,0
|
|
20241031,153000,487477335,4005,4005,4005,4005,1647
|
|
20241031,152900,480881100,4010,4010,4010,4010,0
|
|
20241031,152800,480881100,4010,4010,4010,4010,0
|
|
20241031,152700,480881100,4010,4010,4010,4010,0
|
|
20241031,152600,480881100,4010,4010,4010,4010,0
|
|
20241031,152500,480881100,4010,4010,4010,4010,0
|
|
20241031,152400,480881100,4010,4010,4010,4010,0
|
|
20241031,152300,480881100,4010,4010,4010,4010,0
|
|
20241031,152200,480881100,4010,4010,4010,4010,0
|
|
20241031,152100,480881100,4010,4010,4010,4010,0
|
|
20241031,152000,480881100,4010,4010,4010,4010,0
|
|
20241031,151900,480881100,4010,4010,4015,4005,189
|
|
20241031,151800,480122790,4010,4010,4010,4010,231
|
|
20241031,151700,479196480,4010,4010,4010,4010,70
|
|
20241031,151600,478915780,4015,4015,4015,4015,0
|
|
20241031,151500,478915780,4015,4015,4015,4015,0
|
|
20241031,151400,478915780,4015,4010,4015,4010,601
|
|
20241031,151300,476505765,4015,4015,4015,4015,0
|
|
20241031,151200,476505765,4015,4015,4015,4015,0
|
|
20241031,151100,476505765,4015,4015,4015,4015,0
|
|
20241031,151000,476505765,4015,4015,4015,4015,0
|
|
20241031,150900,476505765,4015,4015,4015,4015,0
|
|
20241031,150800,476505765,4015,4015,4015,4015,0
|
|
20241031,150700,476505765,4015,4015,4015,4015,0
|
|
20241031,150600,476505765,4015,4015,4015,4015,0
|
|
20241031,150500,476505765,4015,4015,4015,4015,0
|
|
20241031,150400,476505765,4015,4015,4015,4015,2
|
|
20241031,150300,476497735,4020,4020,4020,4020,232
|
|
20241031,150200,475565095,4005,4005,4005,4005,0
|
|
20241031,150100,475565095,4005,4010,4010,4005,430
|
|
20241031,150000,473842925,4005,4015,4015,4005,377
|
|
20241031,145900,472331190,4015,4010,4015,4010,4
|
|
20241031,145800,472315145,4010,4020,4020,4010,494
|
|
20241031,145700,470331740,4015,4015,4015,4015,522
|
|
20241031,145600,468235910,4015,4010,4015,4010,202
|
|
20241031,145500,467425880,4010,4015,4015,4010,605
|
|
20241031,145400,464999825,4015,4015,4015,4015,0
|
|
20241031,145300,464999825,4015,4015,4015,4015,2
|
|
20241031,145200,464991795,4015,4015,4015,4015,0
|
|
20241031,145100,464991795,4015,4015,4015,4015,2
|
|
20241031,145000,464983765,4015,4015,4015,4015,1
|
|
20241031,144900,464979750,4005,4005,4005,4005,0
|
|
20241031,144800,464979750,4005,4010,4010,4005,258
|
|
20241031,144700,463945665,4015,4015,4015,4015,2
|
|
20241031,144600,463937635,4015,4015,4015,4015,658
|
|
20241031,144500,461295765,4020,4020,4020,4020,1
|
|
20241031,144400,461291745,4020,4020,4020,4020,1
|
|
20241031,144300,461287725,4020,4020,4020,4020,1
|
|
20241031,144200,461283705,4020,4020,4020,4020,1
|
|
20241031,144100,461279685,4020,4020,4020,4020,1
|
|
20241031,144000,461275665,4020,4020,4020,4020,1
|
|
20241031,143900,461271645,4020,4020,4020,4020,5
|
|
20241031,143800,461251545,4020,4020,4020,4020,2
|
|
20241031,143700,461243505,4020,4020,4020,4020,0
|
|
20241031,143600,461243505,4020,4020,4020,4020,328
|
|
20241031,143500,459924945,4015,4015,4015,4015,5000
|
|
20241031,143400,439849945,4020,4020,4020,4020,52
|
|
20241031,143300,439640905,4020,4020,4020,4020,0
|
|
20241031,143200,439640905,4020,4020,4020,4020,62
|
|
20241031,143100,439391665,4020,4020,4020,4020,0
|
|
20241031,143000,439391665,4020,4015,4020,4015,3609
|
|
20241031,142900,424901525,4015,4015,4015,4015,0
|
|
20241031,142800,424901525,4015,4015,4015,4015,1
|
|
20241031,142700,424897510,4015,4015,4015,4015,38
|
|
20241031,142600,424744940,4010,4015,4015,4010,12
|
|
20241031,142500,424696810,4010,4015,4015,4010,46
|
|
20241031,142400,424512345,4010,4010,4010,4010,301
|
|
20241031,142300,423305335,4015,4015,4015,4015,2
|
|
20241031,142200,423297305,4010,4010,4010,4010,1
|
|
20241031,142100,423293295,4015,4015,4015,4015,2
|
|
20241031,142000,423285265,4015,4015,4015,4015,1
|
|
20241031,141900,423281250,4015,4015,4015,4015,1
|
|
20241031,141800,423277235,4015,4015,4015,4015,0
|
|
20241031,141700,423277235,4015,4015,4015,4015,2
|
|
20241031,141600,423269205,4015,4015,4015,4015,9
|
|
20241031,141500,423233070,4015,4015,4015,4015,1
|
|
20241031,141400,423229055,4015,4015,4015,4015,1
|
|
20241031,141300,423225040,4015,4015,4015,4015,3
|
|
20241031,141200,423212995,4010,4010,4010,4010,0
|
|
20241031,141100,423212995,4010,4015,4015,4010,51
|
|
20241031,141000,423008480,4015,4015,4015,4015,101
|
|
20241031,140900,422602965,4015,4015,4015,4015,1402
|
|
20241031,140800,416973935,4015,4015,4015,4015,0
|
|
20241031,140700,416973935,4015,4005,4015,4005,2
|
|
20241031,140600,416965915,4005,4010,4010,4005,4964
|
|
20241031,140500,397074780,4015,4015,4015,4015,28
|
|
20241031,140400,396962360,4015,4015,4015,4015,2
|
|
20241031,140300,396954330,4010,4010,4010,4010,5
|
|
20241031,140200,396934280,4015,4015,4015,4015,2
|
|
20241031,140100,396926250,4015,4015,4015,4015,1
|
|
20241031,140000,396922235,4015,4015,4015,4015,2
|
|
20241031,135900,396914205,4015,4015,4015,4015,2
|
|
20241031,135800,396906175,4020,4020,4020,4020,1
|
|
20241031,135700,396902155,4020,4020,4020,4020,0
|
|
20241031,135600,396902155,4020,4020,4020,4020,2
|
|
20241031,135500,396894115,4020,4020,4020,4020,0
|
|
20241031,135400,396894115,4020,4015,4020,4015,301
|
|
20241031,135300,395684210,4015,4015,4015,4015,1
|
|
20241031,135200,395680195,4020,4020,4020,4020,2
|
|
20241031,135100,395672155,4010,4010,4010,4010,0
|
|
20241031,135000,395672155,4010,4015,4015,4010,5
|
|
20241031,134900,395652100,4020,4020,4020,4020,1
|
|
20241031,134800,395648080,4020,4020,4020,4020,1
|
|
20241031,134700,395644060,4020,4015,4020,4010,195
|
|
20241031,134600,394861620,4020,4020,4020,4020,1
|
|
20241031,134500,394857600,4010,4010,4010,4010,1
|
|
20241031,134400,394853590,4020,4020,4020,4020,1
|
|
20241031,134300,394849570,4020,4010,4020,4010,201
|
|
20241031,134200,394043550,4010,4015,4015,4010,250
|
|
20241031,134100,393039805,4015,4015,4015,4015,1
|
|
20241031,134000,393035790,4015,4015,4015,4015,1
|
|
20241031,133900,393031775,4015,4015,4015,4015,2
|
|
20241031,133800,393023745,4015,4015,4015,4015,0
|
|
20241031,133700,393023745,4015,4015,4015,4015,2
|
|
20241031,133600,393015715,4015,4015,4015,4015,124
|
|
20241031,133500,392517855,4015,4015,4015,4015,2
|
|
20241031,133400,392509825,4015,4015,4015,4015,7
|
|
20241031,133300,392481720,4015,4015,4015,4015,0
|
|
20241031,133200,392481720,4015,4015,4015,4015,1
|
|
20241031,133100,392477705,4015,4020,4020,4015,2
|
|
20241031,133000,392469670,4015,4015,4015,4015,0
|
|
20241031,132900,392469670,4015,4015,4015,4015,245
|
|
20241031,132800,391485995,4020,4015,4020,4015,65
|
|
20241031,132700,391225015,4020,4020,4020,4020,2
|
|
20241031,132600,391216975,4020,4020,4020,4020,1
|
|
20241031,132500,391212955,4015,4015,4015,4015,260
|
|
20241031,132400,390169055,4020,4020,4020,4020,2
|
|
20241031,132300,390161015,4020,4020,4020,4020,0
|
|
20241031,132200,390161015,4020,4020,4020,4020,2
|
|
20241031,132100,390152975,4020,4020,4020,4020,14
|
|
20241031,132000,390096695,4020,4020,4020,4020,1
|
|
20241031,131900,390092675,4020,4020,4020,4020,0
|
|
20241031,131800,390092675,4020,4020,4020,4020,13
|
|
20241031,131700,390040415,4020,4020,4020,4020,123
|
|
20241031,131600,389545955,4020,4020,4020,4020,0
|
|
20241031,131500,389545955,4020,4020,4020,4020,2
|
|
20241031,131400,389537915,4020,4020,4020,4015,13
|
|
20241031,131300,389485710,4015,4015,4015,4015,0
|
|
20241031,131200,389485710,4015,4020,4020,4015,22
|
|
20241031,131100,389397275,4020,4020,4020,4020,2
|
|
20241031,131000,389389235,4020,4020,4020,4020,2
|
|
20241031,130900,389381195,4015,4015,4015,4015,0
|
|
20241031,130800,389381195,4015,4015,4015,4015,111
|
|
20241031,130700,388935530,4020,4020,4020,4020,1
|
|
20241031,130600,388931510,4020,4020,4020,4020,2
|
|
20241031,130500,388923470,4020,4020,4020,4020,1
|
|
20241031,130400,388919450,4020,4020,4020,4020,1
|
|
20241031,130300,388915430,4020,4020,4020,4020,2
|
|
20241031,130200,388907390,4020,4020,4020,4020,1
|
|
20241031,130100,388903370,4020,4020,4020,4020,3
|
|
20241031,130000,388891310,4020,4020,4020,4020,1
|
|
20241031,125900,388887290,4020,4020,4020,4020,0
|
|
20241031,125800,388887290,4020,4020,4020,4020,1
|
|
20241031,125700,388883270,4025,4020,4025,4020,337
|
|
20241031,125600,387528520,4020,4020,4020,4020,165
|
|
20241031,125500,386865220,4020,4020,4020,4020,0
|
|
20241031,125400,386865220,4020,4025,4025,4020,138
|
|
20241031,125300,386310450,4025,4020,4025,4020,15
|
|
20241031,125200,386250140,4020,4020,4020,4020,1293
|
|
20241031,125100,381052280,4015,4015,4015,4010,63
|
|
20241031,125000,380799595,4015,4015,4015,4015,1
|
|
20241031,124900,380795580,4020,4020,4020,4020,2
|
|
20241031,124800,380787540,4015,4015,4015,4015,1754
|
|
20241031,124700,373745230,4015,4010,4015,4010,12
|
|
20241031,124600,373697100,4015,4015,4015,4015,1
|
|
20241031,124500,373693085,4010,4010,4010,4010,1344
|
|
20241031,124400,368303645,4010,4010,4010,4010,2
|
|
20241031,124300,368295625,4005,4005,4005,4005,0
|
|
20241031,124200,368295625,4005,4005,4005,4005,0
|
|
20241031,124100,368295625,4005,4010,4010,4005,3
|
|
20241031,124000,368283605,4010,4010,4010,4010,2
|
|
20241031,123900,368275585,4010,4005,4010,4005,1114
|
|
20241031,123800,363813170,4005,4005,4005,4005,1
|
|
20241031,123700,363809165,4000,4005,4005,4000,124
|
|
20241031,123600,363313160,4005,4005,4005,4005,2
|
|
20241031,123500,363305150,4000,4000,4000,4000,0
|
|
20241031,123400,363305150,4000,4000,4000,4000,0
|
|
20241031,123300,363305150,4000,4005,4005,4000,22
|
|
20241031,123200,363217145,4000,4000,4000,4000,525
|
|
20241031,123100,361117145,4000,4000,4000,4000,0
|
|
20241031,123000,361117145,4000,4000,4000,4000,493
|
|
20241031,122900,359145145,4005,4005,4005,4005,2
|
|
20241031,122800,359137135,4005,4005,4005,4005,4
|
|
20241031,122700,359121115,4005,4005,4005,4005,49
|
|
20241031,122600,358924870,4005,4005,4005,4005,51
|
|
20241031,122500,358720615,4005,4005,4005,4005,0
|
|
20241031,122400,358720615,4005,4005,4005,4005,1
|
|
20241031,122300,358716610,4005,4000,4005,3995,194
|
|
20241031,122200,357940650,4000,4000,4000,4000,0
|
|
20241031,122100,357940650,4000,4000,4000,4000,0
|
|
20241031,122000,357940650,4000,4000,4000,4000,2
|
|
20241031,121900,357932650,4000,4000,4000,4000,7
|
|
20241031,121800,357904650,4000,4000,4000,4000,0
|
|
20241031,121700,357904650,4000,4000,4000,4000,1
|
|
20241031,121600,357900650,4000,4000,4000,4000,301
|
|
20241031,121500,356696650,4000,4000,4000,4000,2
|
|
20241031,121400,356688650,4000,4000,4000,4000,0
|
|
20241031,121300,356688650,4000,4000,4000,4000,0
|
|
20241031,121200,356688650,4000,4000,4000,4000,1
|
|
20241031,121100,356684650,4005,4000,4005,4000,5414
|
|
20241031,121000,335026325,3995,3995,3995,3995,1300
|
|
20241031,120900,329832825,4000,4000,4000,4000,51
|
|
20241031,120800,329628825,4005,4005,4005,4005,1
|
|
20241031,120700,329624820,4005,4005,4005,4005,4
|
|
20241031,120600,329608800,4005,4005,4005,4005,0
|
|
20241031,120500,329608800,4005,4005,4005,4005,1
|
|
20241031,120400,329604795,4005,4005,4005,4005,0
|
|
20241031,120300,329604795,4005,4005,4005,4005,1
|
|
20241031,120200,329600790,4005,4005,4005,4005,2
|
|
20241031,120100,329592780,4005,4005,4005,4005,0
|
|
20241031,120000,329592780,4005,4005,4005,4005,0
|
|
20241031,115900,329592780,4005,4005,4005,4005,1
|
|
20241031,115800,329588775,4005,4005,4005,4000,13
|
|
20241031,115700,329536760,3995,3995,3995,3995,0
|
|
20241031,115600,329536760,3995,3995,3995,3995,296
|
|
20241031,115500,328354240,4000,4005,4005,4000,347
|
|
20241031,115400,326966235,4005,4005,4005,4005,2
|
|
20241031,115300,326958225,4005,4005,4005,4005,0
|
|
20241031,115200,326958225,4005,4005,4005,4005,1
|
|
20241031,115100,326954220,4000,4000,4000,4000,260
|
|
20241031,115000,325914220,4005,4005,4005,4005,3
|
|
20241031,114900,325902205,4005,4005,4005,4005,0
|
|
20241031,114800,325902205,4005,4005,4005,4005,0
|
|
20241031,114700,325902205,4005,4005,4005,4005,0
|
|
20241031,114600,325902205,4005,4005,4005,4005,1
|
|
20241031,114500,325898200,4005,4005,4005,4005,2
|
|
20241031,114400,325890190,3995,4000,4000,3995,300
|
|
20241031,114300,324690915,4005,4005,4005,4005,1
|
|
20241031,114200,324686910,4005,4005,4005,4005,1
|
|
20241031,114100,324682905,4005,4005,4005,4005,2
|
|
20241031,114000,324674895,4005,4005,4005,4005,10
|
|
20241031,113900,324634845,4005,4005,4005,4005,0
|
|
20241031,113800,324634845,4005,4005,4005,4005,6286
|
|
20241031,113700,299459415,4005,4000,4005,4000,63
|
|
20241031,113600,299207410,4000,4000,4000,4000,1569
|
|
20241031,113500,292931410,3995,3995,3995,3995,409
|
|
20241031,113400,291297455,3995,3995,3995,3995,1
|
|
20241031,113300,291293460,3995,3995,3995,3995,3
|
|
20241031,113200,291281475,3995,3995,3995,3995,444
|
|
20241031,113100,289507695,3995,3995,3995,3995,1
|
|
20241031,113000,289503700,3995,3995,3995,3995,37
|
|
20241031,112900,289355885,3995,4000,4000,3995,14
|
|
20241031,112800,289299940,4000,4000,4000,4000,1
|
|
20241031,112700,289295940,3995,3995,3995,3995,1
|
|
20241031,112600,289291945,4000,4000,4000,4000,0
|
|
20241031,112500,289291945,4000,4000,4000,4000,4
|
|
20241031,112400,289275945,4000,4000,4000,4000,2
|
|
20241031,112300,289267945,4000,4000,4000,4000,0
|
|
20241031,112200,289267945,4000,4000,4000,4000,1
|
|
20241031,112100,289263945,4000,4000,4000,4000,0
|
|
20241031,112000,289263945,4000,4000,4000,4000,13
|
|
20241031,111900,289211945,4000,4000,4000,4000,0
|
|
20241031,111800,289211945,4000,3990,4000,3990,2125
|
|
20241031,111700,280729915,3985,3985,3985,3985,390
|
|
20241031,111600,279175765,3990,3985,3990,3985,183
|
|
20241031,111500,278446395,3990,3990,3990,3990,0
|
|
20241031,111400,278446395,3990,3990,3990,3990,0
|
|
20241031,111300,278446395,3990,3990,3990,3990,0
|
|
20241031,111200,278446395,3990,3985,3990,3980,34
|
|
20241031,111100,278310930,3990,3990,3990,3990,100
|
|
20241031,111000,277911930,3980,3980,3980,3980,0
|
|
20241031,110900,277911930,3980,3985,3985,3980,28
|
|
20241031,110800,277800485,3990,3990,3990,3990,2
|
|
20241031,110700,277792505,3990,3990,3990,3990,1
|
|
20241031,110600,277788515,3990,3990,3990,3990,0
|
|
20241031,110500,277788515,3990,3990,3990,3990,0
|
|
20241031,110400,277788515,3990,3990,3990,3990,0
|
|
20241031,110300,277788515,3990,3980,3990,3980,146
|
|
20241031,110200,277207415,3980,3980,3980,3980,156
|
|
20241031,110100,276586535,3985,3985,3985,3985,231
|
|
20241031,110000,275666000,3985,3985,3985,3985,11
|
|
20241031,105900,275622165,3985,3985,3985,3985,3
|
|
20241031,105800,275610210,3980,3980,3980,3980,100
|
|
20241031,105700,275212210,3985,3985,3985,3985,1
|
|
20241031,105600,275208225,3985,3985,3985,3985,0
|
|
20241031,105500,275208225,3985,3985,3985,3985,3
|
|
20241031,105400,275196270,3985,3985,3985,3985,0
|
|
20241031,105300,275196270,3985,3985,3985,3985,1
|
|
20241031,105200,275192285,3980,3985,3985,3980,35
|
|
20241031,105100,275052960,3985,3985,3985,3985,5
|
|
20241031,105000,275033035,3985,3985,3985,3985,1
|
|
20241031,104900,275029050,3985,3985,3985,3985,0
|
|
20241031,104800,275029050,3985,3985,3985,3985,1
|
|
20241031,104700,275025065,3985,3985,3985,3985,1
|
|
20241031,104600,275021080,3985,3980,3985,3980,184
|
|
20241031,104500,274288750,3980,3980,3980,3980,1
|
|
20241031,104400,274284770,3980,3980,3980,3980,17
|
|
20241031,104300,274217110,3980,3980,3980,3980,375
|
|
20241031,104200,272724610,3985,3985,3985,3985,3
|
|
20241031,104100,272712655,3985,3985,3985,3985,50
|
|
20241031,104000,272513405,3985,3985,3985,3985,0
|
|
20241031,103900,272513405,3985,3985,3985,3985,6
|
|
20241031,103800,272489495,3985,3975,3985,3975,249
|
|
20241031,103700,271499695,3980,3980,3980,3980,2
|
|
20241031,103600,271491735,3980,3985,3985,3980,2
|
|
20241031,103500,271483770,3985,3985,3985,3985,1
|
|
20241031,103400,271479785,3985,3985,3985,3985,54
|
|
20241031,103300,271264595,3975,3975,3975,3975,0
|
|
20241031,103200,271264595,3975,3975,3975,3975,16
|
|
20241031,103100,271200995,3975,3980,3980,3975,1000
|
|
20241031,103000,267225990,3985,3985,3985,3985,5
|
|
20241031,102900,267206065,3985,3985,3985,3985,2
|
|
20241031,102800,267198095,3980,3985,3985,3980,4
|
|
20241031,102700,267182160,3985,3985,3985,3985,0
|
|
20241031,102600,267182160,3985,3985,3985,3985,1
|
|
20241031,102500,267178175,3985,3985,3985,3975,78
|
|
20241031,102400,266867730,3985,3985,3985,3985,0
|
|
20241031,102300,266867730,3985,3985,3985,3985,1
|
|
20241031,102200,266863745,3985,3985,3985,3985,0
|
|
20241031,102100,266863745,3985,3985,3985,3985,4
|
|
20241031,102000,266847805,3985,3985,3985,3985,0
|
|
20241031,101900,266847805,3985,3985,3985,3985,25
|
|
20241031,101800,266748180,3985,3985,3985,3985,300
|
|
20241031,101700,265552680,3985,3980,3985,3980,94
|
|
20241031,101600,265178540,3985,3985,3985,3985,10
|
|
20241031,101500,265138690,3985,3980,3985,3980,416
|
|
20241031,101400,263483005,3980,3980,3980,3975,3
|
|
20241031,101300,263471070,3970,3975,3980,3970,683
|
|
20241031,101200,260759505,3970,3970,3975,3970,2760
|
|
20241031,101100,249802300,3975,3980,3980,3975,203
|
|
20241031,101000,248995370,3980,3980,3980,3980,20
|
|
20241031,100900,248915770,3985,3985,3985,3985,21
|
|
20241031,100800,248832085,3985,3980,3985,3975,3
|
|
20241031,100700,248820145,3970,3970,3970,3970,0
|
|
20241031,100600,248820145,3970,3990,3990,3970,27001
|
|
20241031,100500,141487850,3985,3985,3985,3980,16
|
|
20241031,100400,141424140,3980,3985,3985,3980,686
|
|
20241031,100300,138693630,3985,3985,3985,3985,268
|
|
20241031,100200,137625650,3990,3985,3990,3985,683
|
|
20241031,100100,134903890,3990,3990,3990,3990,1
|
|
20241031,100000,134899900,3990,3990,3990,3990,3
|
|
20241031,095900,134887930,3990,3990,3990,3990,0
|
|
20241031,095800,134887930,3990,3990,3990,3990,1
|
|
20241031,095700,134883940,3985,3990,3990,3985,38
|
|
20241031,095600,134732505,3990,3990,3990,3990,3
|
|
20241031,095500,134720535,3985,3985,3985,3985,0
|
|
20241031,095400,134720535,3985,3985,3985,3985,500
|
|
20241031,095300,132728035,3985,3985,3985,3985,32
|
|
20241031,095200,132600515,3985,3985,3985,3985,950
|
|
20241031,095100,128814765,3990,3990,3990,3990,5
|
|
20241031,095000,128794815,3990,3990,3990,3990,0
|
|
20241031,094900,128794815,3990,3990,3990,3990,1
|
|
20241031,094800,128790825,3985,3985,3985,3985,6
|
|
20241031,094700,128766915,3990,3990,3990,3990,10
|
|
20241031,094600,128727015,3990,3990,3990,3990,0
|
|
20241031,094500,128727015,3990,3990,3990,3990,10
|
|
20241031,094400,128687115,3990,3990,3990,3990,0
|
|
20241031,094300,128687115,3990,3990,3990,3990,0
|
|
20241031,094200,128687115,3990,3985,3990,3985,2
|
|
20241031,094100,128679140,3990,3990,3990,3990,103
|
|
20241031,094000,128268170,3990,3990,3990,3990,5
|
|
20241031,093900,128248220,3990,3990,3990,3990,1
|
|
20241031,093800,128244230,3990,3990,3990,3990,87
|
|
20241031,093700,127897100,3990,3990,3990,3990,0
|
|
20241031,093600,127897100,3990,3990,3990,3990,0
|
|
20241031,093500,127897100,3990,3990,3990,3990,200
|
|
20241031,093400,127099100,3990,3990,3990,3990,9
|
|
20241031,093300,127063190,3990,3990,3990,3990,104
|
|
20241031,093200,126648230,3990,3990,3990,3990,13
|
|
20241031,093100,126596360,3990,3985,3990,3985,701
|
|
20241031,093000,123802870,3980,3990,3990,3980,10
|
|
20241031,092900,123763020,3985,3985,3985,3985,0
|
|
20241031,092800,123763020,3985,3985,3985,3985,2303
|
|
20241031,092700,114585565,3985,3985,3985,3980,1819
|
|
20241031,092600,107345890,3985,3980,3985,3980,301
|
|
20241031,092500,106147905,3985,3985,3985,3985,200
|
|
20241031,092400,105350905,3985,3985,3985,3985,0
|
|
20241031,092300,105350905,3985,3990,3990,3985,308
|
|
20241031,092200,104123275,3990,3985,3990,3985,85
|
|
20241031,092100,103784545,3985,3985,3985,3985,0
|
|
20241031,092000,103784545,3985,3985,3985,3980,1221
|
|
20241031,091900,98924465,3980,3980,3980,3975,4022
|
|
20241031,091800,82933685,3980,3975,3980,3975,5340
|
|
20241031,091700,61706940,3975,3980,3980,3975,1286
|
|
20241031,091600,56588665,3985,3985,3985,3985,1
|
|
20241031,091500,56584680,3980,3980,3980,3980,0
|
|
20241031,091400,56584680,3980,3980,3980,3980,814
|
|
20241031,091300,53344960,3980,3985,3985,3980,1180
|
|
20241031,091200,48648555,3990,3990,3990,3990,51
|
|
20241031,091100,48445065,3980,3990,3990,3980,4397
|
|
20241031,091000,30944120,3995,3995,3995,3995,611
|
|
20241031,090900,28503175,3995,3995,3995,3995,2
|
|
20241031,090800,28495185,3995,3995,3995,3995,0
|
|
20241031,090700,28495185,3995,3995,3995,3995,30
|
|
20241031,090600,28375335,3995,3985,3995,3985,23
|
|
20241031,090500,28283670,3980,3990,3990,3980,216
|
|
20241031,090400,27423835,3990,3990,3990,3980,3001
|
|
20241031,090300,15469795,3990,3990,3990,3990,5
|
|
20241031,090200,15449845,4005,4000,4005,3990,129
|
|
20241031,090100,14935005,4005,3990,4005,3990,101
|
|
20241031,090000,14532000,4000,4000,4000,4000,3633
|