590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,184700,2257795300,2050,2050,2050,2050,19645
|
|
20241031,184600,2257795300,2050,2050,2050,2050,0
|
|
20241031,184500,2257795300,2050,2050,2050,2050,0
|
|
20241031,184400,2257795300,2050,2050,2050,2050,0
|
|
20241031,184300,2257795300,2050,2050,2050,2050,0
|
|
20241031,184200,2257795300,2050,2050,2050,2050,0
|
|
20241031,184100,2257795300,2050,2050,2050,2050,0
|
|
20241031,184000,2257795300,2050,2050,2050,2050,0
|
|
20241031,183900,2257795300,2050,2050,2050,2050,0
|
|
20241031,183800,2257795300,2050,2050,2050,2050,0
|
|
20241031,183700,2257795300,2050,2050,2050,2050,0
|
|
20241031,183600,2257795300,2050,2050,2050,2050,0
|
|
20241031,183500,2257795300,2050,2050,2050,2050,0
|
|
20241031,183400,2257795300,2050,2050,2050,2050,0
|
|
20241031,183300,2257795300,2050,2050,2050,2050,0
|
|
20241031,183200,2257795300,2050,2050,2050,2050,0
|
|
20241031,183100,2257795300,2050,2050,2050,2050,0
|
|
20241031,183000,2257795300,2050,2050,2050,2050,0
|
|
20241031,182900,2257795300,2050,2050,2050,2050,0
|
|
20241031,182800,2257795300,2050,2050,2050,2050,0
|
|
20241031,182700,2257795300,2050,2050,2050,2050,0
|
|
20241031,182600,2257795300,2050,2050,2050,2050,0
|
|
20241031,182500,2257795300,2050,2050,2050,2050,0
|
|
20241031,182400,2257795300,2050,2050,2050,2050,0
|
|
20241031,182300,2257795300,2050,2050,2050,2050,0
|
|
20241031,182200,2257795300,2050,2050,2050,2050,0
|
|
20241031,182100,2257795300,2050,2050,2050,2050,0
|
|
20241031,182000,2257795300,2050,2050,2050,2050,0
|
|
20241031,181900,2257795300,2050,2050,2050,2050,0
|
|
20241031,181800,2257795300,2050,2050,2050,2050,0
|
|
20241031,181700,2257795300,2050,2050,2050,2050,19645
|
|
20241031,181600,2257795300,2050,2050,2050,2050,0
|
|
20241031,181500,2257795300,2050,2050,2050,2050,0
|
|
20241031,181400,2257795300,2050,2050,2050,2050,0
|
|
20241031,181300,2257795300,2050,2050,2050,2050,0
|
|
20241031,181200,2257795300,2050,2050,2050,2050,0
|
|
20241031,181100,2257795300,2050,2050,2050,2050,0
|
|
20241031,181000,2257795300,2050,2050,2050,2050,0
|
|
20241031,180900,2257795300,2050,2050,2050,2050,0
|
|
20241031,180800,2257795300,2050,2050,2050,2050,0
|
|
20241031,180700,2257795300,2050,2050,2050,2050,0
|
|
20241031,180600,2257795300,2050,2050,2050,2050,0
|
|
20241031,180500,2257795300,2050,2050,2050,2050,0
|
|
20241031,180400,2257795300,2050,2050,2050,2050,0
|
|
20241031,180300,2257795300,2050,2050,2050,2050,0
|
|
20241031,180200,2257795300,2050,2050,2050,2050,0
|
|
20241031,180100,2257795300,2050,2050,2050,2050,0
|
|
20241031,180000,2257795300,2050,2050,2050,2050,0
|
|
20241031,175900,2257795300,2050,2050,2050,2050,0
|
|
20241031,175800,2257795300,2050,2050,2050,2050,0
|
|
20241031,175700,2257795300,2050,2050,2050,2050,0
|
|
20241031,175600,2257795300,2050,2050,2050,2050,0
|
|
20241031,175500,2257795300,2050,2050,2050,2050,0
|
|
20241031,175400,2257795300,2050,2050,2050,2050,0
|
|
20241031,175300,2257795300,2050,2050,2050,2050,0
|
|
20241031,175200,2257795300,2050,2050,2050,2050,0
|
|
20241031,175100,2257795300,2050,2050,2050,2050,0
|
|
20241031,175000,2257795300,2050,2050,2050,2050,0
|
|
20241031,174900,2257795300,2050,2050,2050,2050,0
|
|
20241031,174800,2257795300,2050,2050,2050,2050,0
|
|
20241031,174700,2257795300,2050,2050,2050,2050,19645
|
|
20241031,174600,2257795300,2050,2050,2050,2050,0
|
|
20241031,174500,2257795300,2050,2050,2050,2050,0
|
|
20241031,174400,2257795300,2050,2050,2050,2050,0
|
|
20241031,174300,2257795300,2050,2050,2050,2050,0
|
|
20241031,174200,2257795300,2050,2050,2050,2050,0
|
|
20241031,174100,2257795300,2050,2050,2050,2050,0
|
|
20241031,174000,2257795300,2050,2050,2050,2050,0
|
|
20241031,173900,2257795300,2050,2050,2050,2050,0
|
|
20241031,173800,2257795300,2050,2050,2050,2050,0
|
|
20241031,173700,2257795300,2050,2050,2050,2050,0
|
|
20241031,173600,2257795300,2050,2050,2050,2050,0
|
|
20241031,173500,2257795300,2050,2050,2050,2050,0
|
|
20241031,173400,2257795300,2050,2050,2050,2050,0
|
|
20241031,173300,2257795300,2050,2050,2050,2050,0
|
|
20241031,173200,2257795300,2050,2050,2050,2050,0
|
|
20241031,173100,2257795300,2050,2050,2050,2050,0
|
|
20241031,173000,2257795300,2050,2050,2050,2050,0
|
|
20241031,172900,2257795300,2050,2050,2050,2050,0
|
|
20241031,172800,2257795300,2050,2050,2050,2050,0
|
|
20241031,172700,2257795300,2050,2050,2050,2050,0
|
|
20241031,172600,2257795300,2050,2050,2050,2050,0
|
|
20241031,172500,2257795300,2050,2050,2050,2050,0
|
|
20241031,172400,2257795300,2050,2050,2050,2050,0
|
|
20241031,172300,2257795300,2050,2050,2050,2050,0
|
|
20241031,172200,2257795300,2050,2050,2050,2050,0
|
|
20241031,172100,2257795300,2050,2050,2050,2050,0
|
|
20241031,172000,2257795300,2050,2050,2050,2050,0
|
|
20241031,171900,2257795300,2050,2050,2050,2050,0
|
|
20241031,171800,2257795300,2050,2050,2050,2050,0
|
|
20241031,171700,2257795300,2050,2050,2050,2050,19645
|
|
20241031,171600,2257795300,2050,2050,2050,2050,0
|
|
20241031,171500,2257795300,2050,2050,2050,2050,0
|
|
20241031,171400,2257795300,2050,2050,2050,2050,0
|
|
20241031,171300,2257795300,2050,2050,2050,2050,0
|
|
20241031,171200,2257795300,2050,2050,2050,2050,0
|
|
20241031,171100,2257795300,2050,2050,2050,2050,0
|
|
20241031,171000,2257795300,2050,2050,2050,2050,0
|
|
20241031,170900,2257795300,2050,2050,2050,2050,0
|
|
20241031,170800,2257795300,2050,2050,2050,2050,0
|
|
20241031,170700,2257795300,2050,2050,2050,2050,0
|
|
20241031,170600,2257795300,2050,2050,2050,2050,0
|
|
20241031,170500,2257795300,2050,2050,2050,2050,0
|
|
20241031,170400,2257795300,2050,2050,2050,2050,0
|
|
20241031,170300,2257795300,2050,2050,2050,2050,0
|
|
20241031,170200,2257795300,2050,2050,2050,2050,0
|
|
20241031,170100,2257795300,2050,2050,2050,2050,0
|
|
20241031,170000,2257795300,2050,2050,2050,2050,0
|
|
20241031,165900,2257795300,2050,2050,2050,2050,0
|
|
20241031,165800,2257795300,2050,2050,2050,2050,0
|
|
20241031,165700,2257795300,2050,2050,2050,2050,0
|
|
20241031,165600,2257795300,2050,2050,2050,2050,0
|
|
20241031,165500,2257795300,2050,2050,2050,2050,0
|
|
20241031,165400,2257795300,2050,2050,2050,2050,0
|
|
20241031,165300,2257795300,2050,2050,2050,2050,0
|
|
20241031,165200,2257795300,2050,2050,2050,2050,0
|
|
20241031,165100,2257795300,2050,2050,2050,2050,0
|
|
20241031,165000,2257795300,2050,2050,2050,2050,0
|
|
20241031,164900,2257795300,2050,2050,2050,2050,0
|
|
20241031,164800,2257795300,2050,2050,2050,2050,0
|
|
20241031,164700,2257795300,2050,2050,2050,2050,19645
|
|
20241031,164600,2257795300,2050,2050,2050,2050,0
|
|
20241031,164500,2257795300,2050,2050,2050,2050,0
|
|
20241031,164400,2257795300,2050,2050,2050,2050,0
|
|
20241031,164300,2257795300,2050,2050,2050,2050,0
|
|
20241031,164200,2257795300,2050,2050,2050,2050,0
|
|
20241031,164100,2257795300,2050,2050,2050,2050,0
|
|
20241031,164000,2257795300,2050,2050,2050,2050,0
|
|
20241031,163900,2257795300,2050,2050,2050,2050,0
|
|
20241031,163800,2257795300,2050,2050,2050,2050,0
|
|
20241031,163700,2257795300,2050,2050,2050,2050,0
|
|
20241031,163600,2257795300,2050,2050,2050,2050,0
|
|
20241031,163500,2257795300,2050,2050,2050,2050,0
|
|
20241031,163400,2257795300,2050,2050,2050,2050,0
|
|
20241031,163300,2257795300,2050,2050,2050,2050,0
|
|
20241031,163200,2257795300,2050,2050,2050,2050,0
|
|
20241031,163100,2257795300,2050,2050,2050,2050,0
|
|
20241031,163000,2257795300,2050,2050,2050,2050,0
|
|
20241031,162900,2257795300,2050,2050,2050,2050,0
|
|
20241031,162800,2257795300,2050,2050,2050,2050,0
|
|
20241031,162700,2257795300,2050,2050,2050,2050,0
|
|
20241031,162600,2257795300,2050,2050,2050,2050,0
|
|
20241031,162500,2257795300,2050,2050,2050,2050,0
|
|
20241031,162400,2257795300,2050,2050,2050,2050,0
|
|
20241031,162300,2257795300,2050,2050,2050,2050,0
|
|
20241031,162200,2257795300,2050,2050,2050,2050,0
|
|
20241031,162100,2257795300,2050,2050,2050,2050,0
|
|
20241031,162000,2257795300,2050,2050,2050,2050,0
|
|
20241031,161900,2257795300,2050,2050,2050,2050,0
|
|
20241031,161800,2257795300,2050,2050,2050,2050,0
|
|
20241031,161700,2257795300,2050,2050,2050,2050,19645
|
|
20241031,161600,2257795300,2050,2050,2050,2050,0
|
|
20241031,161500,2257795300,2050,2050,2050,2050,0
|
|
20241031,161400,2257795300,2050,2050,2050,2050,0
|
|
20241031,161300,2257795300,2050,2050,2050,2050,0
|
|
20241031,161200,2257795300,2050,2050,2050,2050,0
|
|
20241031,161100,2257795300,2050,2050,2050,2050,0
|
|
20241031,161000,2257795300,2050,2050,2050,2050,0
|
|
20241031,160900,2257795300,2050,2050,2050,2050,0
|
|
20241031,160800,2257795300,2050,2050,2050,2050,0
|
|
20241031,160700,2257795300,2050,2050,2050,2050,0
|
|
20241031,160600,2257795300,2050,2050,2050,2050,0
|
|
20241031,160500,2257795300,2050,2050,2050,2050,0
|
|
20241031,160400,2257795300,2050,2050,2050,2050,0
|
|
20241031,160300,2257795300,2050,2050,2050,2050,0
|
|
20241031,160200,2257795300,2050,2050,2050,2050,0
|
|
20241031,160100,2257795300,2050,2050,2050,2050,0
|
|
20241031,160000,2257795300,2050,2050,2050,2050,0
|
|
20241031,155900,2257795300,2050,2050,2050,2050,0
|
|
20241031,155800,2257795300,2050,2050,2050,2050,0
|
|
20241031,155700,2257795300,2050,2050,2050,2050,0
|
|
20241031,155600,2257795300,2050,2050,2050,2050,0
|
|
20241031,155500,2257795300,2050,2050,2050,2050,0
|
|
20241031,155400,2257795300,2050,2050,2050,2050,0
|
|
20241031,155300,2257795300,2050,2050,2050,2050,0
|
|
20241031,155200,2257795300,2050,2050,2050,2050,0
|
|
20241031,155100,2257795300,2050,2050,2050,2050,0
|
|
20241031,155000,2257795300,2050,2050,2050,2050,0
|
|
20241031,154900,2257795300,2050,2050,2050,2050,0
|
|
20241031,154800,2257795300,2050,2050,2050,2050,0
|
|
20241031,154700,2257795300,2050,2050,2050,2050,19645
|
|
20241031,154600,2257795300,2050,2050,2050,2050,0
|
|
20241031,154500,2257795300,2050,2050,2050,2050,0
|
|
20241031,154400,2257795300,2050,2050,2050,2050,0
|
|
20241031,154300,2257795300,2050,2050,2050,2050,0
|
|
20241031,154200,2257795300,2050,2050,2050,2050,0
|
|
20241031,154100,2257795300,2050,2050,2050,2050,0
|
|
20241031,154000,2257795300,2050,2050,2050,2050,0
|
|
20241031,153900,2257795300,2050,2050,2050,2050,0
|
|
20241031,153800,2257795300,2050,2050,2050,2050,0
|
|
20241031,153700,2257795300,2050,2050,2050,2050,0
|
|
20241031,153600,2257795300,2050,2050,2050,2050,0
|
|
20241031,153500,2257795300,2050,2050,2050,2050,0
|
|
20241031,153400,2257795300,2050,2050,2050,2050,0
|
|
20241031,153300,2257795300,2050,2050,2050,2050,0
|
|
20241031,153200,2257795300,2050,2050,2050,2050,0
|
|
20241031,153100,2257795300,2050,2050,2050,2050,0
|
|
20241031,153000,2257795300,2050,2050,2050,2050,19645
|
|
20241031,152900,2217523050,2045,2045,2045,2045,0
|
|
20241031,152800,2217523050,2045,2045,2045,2045,0
|
|
20241031,152700,2217523050,2045,2045,2045,2045,0
|
|
20241031,152600,2217523050,2045,2045,2045,2045,0
|
|
20241031,152500,2217523050,2045,2045,2045,2045,0
|
|
20241031,152400,2217523050,2045,2045,2045,2045,0
|
|
20241031,152300,2217523050,2045,2045,2045,2045,0
|
|
20241031,152200,2217523050,2045,2045,2045,2045,0
|
|
20241031,152100,2217523050,2045,2045,2045,2045,0
|
|
20241031,152000,2217523050,2045,2045,2045,2045,0
|
|
20241031,151900,2217523050,2045,2055,2065,2040,5393
|
|
20241031,151800,2206468100,2045,2055,2060,2045,3556
|
|
20241031,151700,2199178850,2055,2055,2060,2045,6158
|
|
20241031,151600,2186559925,2055,2060,2065,2055,19869
|
|
20241031,151500,2145676290,2060,2085,2085,2060,6077
|
|
20241031,151400,2133124010,2085,2085,2085,2085,851
|
|
20241031,151300,2131349675,2085,2080,2085,2075,513
|
|
20241031,151200,2130282860,2075,2080,2080,2075,4978
|
|
20241031,151100,2119943220,2080,2075,2080,2070,1836
|
|
20241031,151000,2116134490,2075,2075,2075,2055,3216
|
|
20241031,150900,2109497230,2075,2050,2080,2025,12570
|
|
20241031,150800,2083806770,2050,2065,2065,2050,30538
|
|
20241031,150700,2020928315,2060,2065,2080,2060,6891
|
|
20241031,150600,2006722765,2080,2060,2080,2060,2146
|
|
20241031,150500,2002299085,2080,2065,2080,2060,1001
|
|
20241031,150400,2000225325,2065,2085,2085,2065,14887
|
|
20241031,150300,1969447410,2085,2085,2085,2085,2582
|
|
20241031,150200,1964063940,2085,2085,2085,2080,725
|
|
20241031,150100,1962552325,2085,2080,2085,2070,4586
|
|
20241031,150000,1953021420,2070,2085,2085,2045,44753
|
|
20241031,145900,1860833555,2085,2090,2090,2085,9324
|
|
20241031,145800,1841365515,2090,2090,2095,2090,2898
|
|
20241031,145700,1835308440,2100,2090,2105,2090,7119
|
|
20241031,145600,1820429670,2090,2090,2095,2090,1408
|
|
20241031,145500,1817486285,2110,2110,2110,2110,1
|
|
20241031,145400,1817484175,2095,2100,2110,2095,1638
|
|
20241031,145300,1814047550,2110,2100,2110,2100,2201
|
|
20241031,145200,1809425440,2110,2100,2110,2100,2908
|
|
20241031,145100,1803314560,2110,2110,2110,2110,3436
|
|
20241031,145000,1796064600,2110,2100,2110,2100,21
|
|
20241031,144900,1796020450,2100,2105,2105,2100,2600
|
|
20241031,144800,1790560230,2110,2110,2110,2110,203
|
|
20241031,144700,1790131900,2105,2105,2105,2105,158
|
|
20241031,144600,1789799310,2100,2105,2105,2100,240
|
|
20241031,144500,1789295110,2105,2100,2105,2100,351
|
|
20241031,144400,1788556305,2100,2100,2100,2100,200
|
|
20241031,144300,1788136305,2105,2105,2105,2105,7
|
|
20241031,144200,1788121570,2100,2110,2110,2100,255
|
|
20241031,144100,1787586020,2095,2105,2110,2095,664
|
|
20241031,144000,1786194645,2105,2110,2110,2105,614
|
|
20241031,143900,1784901480,2095,2100,2100,2095,2000
|
|
20241031,143800,1780707225,2110,2105,2110,2100,597
|
|
20241031,143700,1779451630,2100,2105,2105,2100,282
|
|
20241031,143600,1778859375,2100,2100,2100,2100,503
|
|
20241031,143500,1777803075,2100,2110,2110,2095,8590
|
|
20241031,143400,1759785900,2110,2110,2110,2110,425
|
|
20241031,143300,1758889150,2110,2110,2110,2110,2
|
|
20241031,143200,1758884930,2110,2110,2110,2110,1
|
|
20241031,143100,1758882820,2100,2100,2100,2100,10000
|
|
20241031,143000,1737882820,2110,2110,2110,2110,852
|
|
20241031,142900,1736085100,2110,2110,2110,2110,75
|
|
20241031,142800,1735926850,2110,2110,2110,2110,0
|
|
20241031,142700,1735926850,2110,2105,2110,2105,61
|
|
20241031,142600,1735798390,2100,2115,2115,2100,247
|
|
20241031,142500,1735279285,2115,2115,2115,2115,12
|
|
20241031,142400,1735253905,2100,2100,2115,2100,4502
|
|
20241031,142300,1725799525,2100,2105,2105,2100,17121
|
|
20241031,142200,1689775000,2110,2110,2120,2110,2451
|
|
20241031,142100,1684603270,2110,2110,2110,2110,1128
|
|
20241031,142000,1682223190,2120,2110,2120,2110,657
|
|
20241031,141900,1680836850,2125,2115,2125,2115,5405
|
|
20241031,141800,1669405205,2125,2125,2125,2125,0
|
|
20241031,141700,1669405205,2125,2125,2125,2125,0
|
|
20241031,141600,1669405205,2125,2125,2125,2125,0
|
|
20241031,141500,1669405205,2125,2115,2125,2115,6469
|
|
20241031,141400,1655723210,2125,2125,2125,2125,507
|
|
20241031,141300,1654645835,2120,2120,2120,2120,0
|
|
20241031,141200,1654645835,2120,2125,2125,2120,853
|
|
20241031,141100,1652835055,2130,2130,2130,2130,0
|
|
20241031,141000,1652835055,2130,2130,2130,2130,0
|
|
20241031,140900,1652835055,2130,2130,2130,2130,0
|
|
20241031,140800,1652835055,2130,2130,2130,2130,6
|
|
20241031,140700,1652822275,2125,2120,2130,2120,180
|
|
20241031,140600,1652439730,2130,2130,2130,2130,1293
|
|
20241031,140500,1649685640,2130,2130,2130,2130,0
|
|
20241031,140400,1649685640,2130,2130,2130,2130,0
|
|
20241031,140300,1649685640,2130,2130,2130,2120,2285
|
|
20241031,140200,1644839840,2130,2130,2130,2130,544
|
|
20241031,140100,1643681120,2130,2125,2130,2125,1512
|
|
20241031,140000,1640468070,2125,2125,2125,2125,100
|
|
20241031,135900,1640255570,2125,2125,2125,2125,483
|
|
20241031,135800,1639229195,2120,2120,2120,2120,859
|
|
20241031,135700,1637408115,2120,2120,2120,2120,371
|
|
20241031,135600,1636621595,2120,2115,2120,2115,1034
|
|
20241031,135500,1634434635,2120,2120,2120,2120,0
|
|
20241031,135400,1634434635,2120,2120,2120,2120,0
|
|
20241031,135300,1634434635,2120,2120,2120,2120,0
|
|
20241031,135200,1634434635,2120,2120,2120,2120,20
|
|
20241031,135100,1634392235,2120,2120,2120,2120,0
|
|
20241031,135000,1634392235,2120,2115,2120,2110,2250
|
|
20241031,134900,1629640935,2115,2115,2115,2115,10
|
|
20241031,134800,1629619785,2120,2120,2120,2120,0
|
|
20241031,134700,1629619785,2120,2120,2120,2120,50
|
|
20241031,134600,1629513785,2120,2120,2120,2105,13
|
|
20241031,134500,1629486240,2110,2110,2110,2110,5000
|
|
20241031,134400,1618936240,2120,2115,2120,2110,2993
|
|
20241031,134300,1612612835,2120,2120,2120,2120,0
|
|
20241031,134200,1612612835,2120,2125,2130,2120,311
|
|
20241031,134100,1611953440,2130,2130,2130,2130,1
|
|
20241031,134000,1611951310,2130,2130,2130,2130,0
|
|
20241031,133900,1611951310,2130,2130,2130,2110,10010
|
|
20241031,133800,1590796735,2120,2120,2120,2120,500
|
|
20241031,133700,1589736735,2130,2130,2130,2130,0
|
|
20241031,133600,1589736735,2130,2130,2130,2130,0
|
|
20241031,133500,1589736735,2130,2130,2130,2120,593
|
|
20241031,133400,1588477645,2130,2130,2130,2120,510
|
|
20241031,133300,1587396345,2120,2125,2125,2120,923
|
|
20241031,133200,1585437045,2125,2125,2125,2125,50
|
|
20241031,133100,1585330795,2135,2135,2135,2135,0
|
|
20241031,133000,1585330795,2135,2135,2135,2130,1932
|
|
20241031,132900,1581214440,2135,2130,2135,2130,2387
|
|
20241031,132800,1576122025,2130,2130,2130,2130,208
|
|
20241031,132700,1575678985,2135,2135,2135,2135,0
|
|
20241031,132600,1575678985,2135,2125,2135,2125,501
|
|
20241031,132500,1574609370,2135,2135,2135,2135,0
|
|
20241031,132400,1574609370,2135,2135,2135,2135,0
|
|
20241031,132300,1574609370,2135,2135,2135,2135,0
|
|
20241031,132200,1574609370,2135,2140,2140,2135,522
|
|
20241031,132100,1573494870,2135,2125,2140,2120,7565
|
|
20241031,132000,1557395280,2125,2125,2125,2125,16
|
|
20241031,131900,1557361280,2125,2115,2125,2115,7
|
|
20241031,131800,1557346415,2125,2125,2125,2115,552
|
|
20241031,131700,1556175915,2120,2125,2125,2120,1532
|
|
20241031,131600,1552925415,2125,2125,2125,2125,0
|
|
20241031,131500,1552925415,2125,2125,2125,2125,0
|
|
20241031,131400,1552925415,2125,2125,2125,2125,92
|
|
20241031,131300,1552729915,2125,2120,2125,2120,967
|
|
20241031,131200,1550679775,2120,2120,2125,2115,1572
|
|
20241031,131100,1547351165,2125,2120,2125,2120,752
|
|
20241031,131000,1545756895,2125,2125,2125,2125,0
|
|
20241031,130900,1545756895,2125,2125,2125,2125,465
|
|
20241031,130800,1544768770,2125,2125,2125,2125,0
|
|
20241031,130700,1544768770,2125,2125,2125,2125,160
|
|
20241031,130600,1544428770,2130,2120,2130,2120,1384
|
|
20241031,130500,1541490850,2130,2130,2130,2130,0
|
|
20241031,130400,1541490850,2130,2125,2130,2115,2315
|
|
20241031,130300,1536585685,2130,2130,2130,2130,0
|
|
20241031,130200,1536585685,2130,2130,2130,2130,0
|
|
20241031,130100,1536585685,2130,2130,2130,2130,409
|
|
20241031,130000,1535714515,2130,2130,2130,2130,10
|
|
20241031,125900,1535693215,2130,2130,2130,2130,0
|
|
20241031,125800,1535693215,2130,2130,2130,2130,418
|
|
20241031,125700,1534802875,2135,2135,2135,2135,0
|
|
20241031,125600,1534802875,2135,2135,2135,2135,296
|
|
20241031,125500,1534170915,2135,2135,2135,2135,15073
|
|
20241031,125400,1501990060,2135,2130,2135,2115,407
|
|
20241031,125300,1501123170,2130,2115,2130,2115,1503
|
|
20241031,125200,1497936825,2130,2130,2130,2130,319
|
|
20241031,125100,1497257355,2135,2135,2135,2135,0
|
|
20241031,125000,1497257355,2135,2130,2135,2130,255
|
|
20241031,124900,1496714195,2130,2125,2130,2125,6000
|
|
20241031,124800,1483944060,2125,2125,2125,2125,200
|
|
20241031,124700,1483519060,2125,2125,2125,2125,541
|
|
20241031,124600,1482369435,2125,2125,2125,2125,0
|
|
20241031,124500,1482369435,2125,2125,2125,2125,379
|
|
20241031,124400,1481564060,2125,2110,2125,2110,7051
|
|
20241031,124300,1466626700,2110,2105,2110,2105,12
|
|
20241031,124200,1466601390,2110,2100,2110,2100,1859
|
|
20241031,124100,1462679090,2110,2110,2110,2110,0
|
|
20241031,124000,1462679090,2110,2110,2110,2110,567
|
|
20241031,123900,1461482720,2110,2110,2110,2110,0
|
|
20241031,123800,1461482720,2110,2110,2110,2110,0
|
|
20241031,123700,1461482720,2110,2110,2110,2110,0
|
|
20241031,123600,1461482720,2110,2110,2110,2110,0
|
|
20241031,123500,1461482720,2110,2100,2110,2100,501
|
|
20241031,123400,1460430520,2100,2100,2100,2100,2000
|
|
20241031,123300,1456230520,2105,2105,2105,2105,523
|
|
20241031,123200,1455129605,2105,2105,2105,2105,274
|
|
20241031,123100,1454552835,2110,2105,2110,2105,158
|
|
20241031,123000,1454220215,2105,2105,2105,2105,1000
|
|
20241031,122900,1452115215,2110,2110,2110,2105,210
|
|
20241031,122800,1451672615,2110,2110,2110,2105,1197
|
|
20241031,122700,1449152830,2115,2110,2115,2110,488
|
|
20241031,122600,1448123050,2105,2110,2110,2105,250
|
|
20241031,122500,1447596050,2110,2105,2110,2105,542
|
|
20241031,122400,1446452970,2110,2115,2115,2110,171
|
|
20241031,122300,1446091605,2105,2105,2105,2105,5
|
|
20241031,122200,1446081080,2115,2115,2115,2115,10
|
|
20241031,122100,1446059930,2105,2105,2105,2105,1210
|
|
20241031,122000,1443512880,2115,2115,2115,2115,500
|
|
20241031,121900,1442455380,2115,2115,2115,2115,5
|
|
20241031,121800,1442444805,2115,2115,2115,2115,0
|
|
20241031,121700,1442444805,2115,2115,2115,2115,0
|
|
20241031,121600,1442444805,2115,2115,2115,2115,0
|
|
20241031,121500,1442444805,2115,2100,2115,2100,6318
|
|
20241031,121400,1429171860,2100,2100,2100,2100,2020
|
|
20241031,121300,1424929860,2100,2100,2100,2100,4315
|
|
20241031,121200,1415868360,2095,2095,2095,2095,390
|
|
20241031,121100,1415051310,2100,2115,2115,2100,46508
|
|
20241031,121000,1317323770,2130,2115,2130,2110,1350
|
|
20241031,120900,1314474610,2110,2115,2115,2110,1566
|
|
20241031,120800,1311164325,2120,2120,2120,2120,515
|
|
20241031,120700,1310072525,2120,2120,2120,2120,0
|
|
20241031,120600,1310072525,2120,2120,2120,2120,0
|
|
20241031,120500,1310072525,2120,2120,2120,2120,715
|
|
20241031,120400,1308556725,2120,2120,2120,2115,7469
|
|
20241031,120300,1292742445,2125,2120,2125,2120,550
|
|
20241031,120200,1291575920,2130,2130,2130,2125,2507
|
|
20241031,120100,1286248510,2125,2125,2125,2125,424
|
|
20241031,120000,1285347510,2125,2125,2125,2125,446
|
|
20241031,115900,1284399760,2120,2120,2125,2120,2139
|
|
20241031,115800,1279864385,2125,2130,2130,2125,1229
|
|
20241031,115700,1277250920,2130,2125,2130,2125,610
|
|
20241031,115600,1275952120,2130,2130,2130,2130,396
|
|
20241031,115500,1275108640,2125,2125,2125,2125,0
|
|
20241031,115400,1275108640,2125,2125,2125,2125,470
|
|
20241031,115300,1274109890,2130,2130,2130,2130,20
|
|
20241031,115200,1274067290,2130,2130,2130,2130,451
|
|
20241031,115100,1273106660,2130,2130,2130,2130,3
|
|
20241031,115000,1273100270,2130,2130,2130,2130,401
|
|
20241031,114900,1272246140,2130,2130,2130,2130,3
|
|
20241031,114800,1272239750,2130,2125,2130,2125,4015
|
|
20241031,114700,1263687850,2125,2125,2125,2125,5500
|
|
20241031,114600,1252000350,2125,2110,2125,2110,3500
|
|
20241031,114500,1244599495,2110,2105,2110,2105,1166
|
|
20241031,114400,1242145040,2110,2110,2110,2110,1
|
|
20241031,114300,1242142930,2110,2110,2110,2110,392
|
|
20241031,114200,1241315810,2110,2110,2110,2110,90
|
|
20241031,114100,1241125910,2110,2110,2110,2110,0
|
|
20241031,114000,1241125910,2110,2110,2110,2110,489
|
|
20241031,113900,1240094120,2115,2110,2115,2110,1425
|
|
20241031,113800,1237087320,2120,2120,2120,2120,0
|
|
20241031,113700,1237087320,2120,2120,2120,2120,300
|
|
20241031,113600,1236451320,2120,2120,2120,2115,15
|
|
20241031,113500,1236419545,2120,2120,2120,2120,100
|
|
20241031,113400,1236207545,2125,2110,2125,2110,4055
|
|
20241031,113300,1227627135,2105,2105,2105,2105,1459
|
|
20241031,113200,1224555940,2105,2100,2105,2100,600
|
|
20241031,113100,1223295440,2090,2090,2090,2090,110
|
|
20241031,113000,1223065540,2090,2105,2105,2090,3995
|
|
20241031,112900,1214710565,2105,2105,2105,2105,0
|
|
20241031,112800,1214710565,2105,2105,2105,2105,79
|
|
20241031,112700,1214544270,2105,2105,2105,2105,5
|
|
20241031,112600,1214533745,2110,2110,2110,2110,0
|
|
20241031,112500,1214533745,2110,2115,2115,2095,3717
|
|
20241031,112400,1206737295,2115,2115,2115,2115,0
|
|
20241031,112300,1206737295,2115,2115,2115,2115,10
|
|
20241031,112200,1206716145,2115,2115,2115,2115,900
|
|
20241031,112100,1204812645,2115,2115,2115,2115,0
|
|
20241031,112000,1204812645,2115,2115,2115,2115,5
|
|
20241031,111900,1204802070,2115,2115,2115,2115,0
|
|
20241031,111800,1204802070,2115,2105,2115,2105,650
|
|
20241031,111700,1203430295,2110,2110,2110,2110,323
|
|
20241031,111600,1202748765,2110,2095,2110,2090,4484
|
|
20241031,111500,1193371770,2115,2095,2115,2095,326
|
|
20241031,111400,1192688700,2095,2115,2115,2095,1437
|
|
20241031,111300,1189666450,2115,2110,2115,2110,169
|
|
20241031,111200,1189309735,2115,2110,2115,2110,105
|
|
20241031,111100,1189088160,2115,2115,2115,2110,1035
|
|
20241031,111000,1186904135,2115,2115,2115,2100,2031
|
|
20241031,110900,1182626045,2115,2115,2115,2115,100
|
|
20241031,110800,1182414545,2115,2115,2115,2115,130
|
|
20241031,110700,1182139595,2115,2115,2115,2115,0
|
|
20241031,110600,1182139595,2115,2110,2115,2090,6858
|
|
20241031,110500,1167781290,2120,2110,2120,2110,2155
|
|
20241031,110400,1163224130,2110,2110,2110,2110,423
|
|
20241031,110300,1162331600,2110,2105,2110,2105,3923
|
|
20241031,110200,1154058870,2105,2095,2105,2095,589
|
|
20241031,110100,1152824455,2105,2095,2105,2095,510
|
|
20241031,110000,1151751520,2095,2105,2105,2095,11055
|
|
20241031,105900,1128590975,2105,2105,2105,2105,446
|
|
20241031,105800,1127652145,2105,2090,2105,2090,1008
|
|
20241031,105700,1125545380,2105,2105,2105,2105,3
|
|
20241031,105600,1125539065,2105,2090,2105,2085,10053
|
|
20241031,105500,1104527520,2090,2095,2105,2090,362
|
|
20241031,105400,1103769145,2105,2095,2105,2090,3131
|
|
20241031,105300,1097222835,2110,2100,2110,2095,1023
|
|
20241031,105200,1095073350,2110,2110,2110,2110,3
|
|
20241031,105100,1095067020,2095,2100,2110,2095,703
|
|
20241031,105000,1093592695,2090,2090,2090,2090,1010
|
|
20241031,104900,1091481795,2095,2100,2100,2095,655
|
|
20241031,104800,1090109565,2100,2100,2100,2100,700
|
|
20241031,104700,1088639565,2100,2095,2100,2090,1511
|
|
20241031,104600,1085476515,2100,2095,2105,2095,4144
|
|
20241031,104500,1076794775,2095,2110,2110,2095,8706
|
|
20241031,104400,1058505355,2110,2110,2120,2105,5274
|
|
20241031,104300,1047380430,2110,2110,2110,2110,120
|
|
20241031,104200,1047127230,2125,2120,2125,2115,2458
|
|
20241031,104100,1041923770,2130,2125,2130,2125,3445
|
|
20241031,104000,1034603120,2125,2125,2125,2125,4125
|
|
20241031,103900,1025837495,2125,2120,2125,2120,6024
|
|
20241031,103800,1013056400,2115,2120,2125,2115,7500
|
|
20241031,103700,997137880,2125,2120,2125,2115,9899
|
|
20241031,103600,976130830,2120,2125,2125,2120,542
|
|
20241031,103500,974981620,2115,2115,2115,2115,10000
|
|
20241031,103400,953831620,2115,2120,2125,2115,5905
|
|
20241031,103300,941318085,2125,2125,2130,2125,1100
|
|
20241031,103200,938980515,2130,2120,2130,2115,471
|
|
20241031,103100,937982270,2130,2130,2130,2115,432
|
|
20241031,103000,937062395,2135,2110,2135,2110,6168
|
|
20241031,102900,924019840,2120,2125,2140,2115,6028
|
|
20241031,102800,911241570,2140,2125,2140,2125,2856
|
|
20241031,102700,905166775,2125,2125,2125,2125,1
|
|
20241031,102600,905164650,2125,2120,2125,2120,179
|
|
20241031,102500,904784660,2120,2115,2120,2115,4211
|
|
20241031,102400,895859785,2110,2110,2110,2105,2495
|
|
20241031,102300,890597005,2100,2100,2110,2090,2116
|
|
20241031,102200,886147885,2100,2080,2100,2080,9264
|
|
20241031,102100,866827645,2080,2090,2090,2080,2949
|
|
20241031,102000,860683475,2085,2095,2095,2085,6961
|
|
20241031,101900,846164595,2095,2085,2095,2085,6508
|
|
20241031,101800,832577335,2085,2090,2090,2085,4973
|
|
20241031,101700,822206345,2090,2085,2095,2080,6390
|
|
20241031,101600,808885340,2095,2080,2095,2070,8467
|
|
20241031,101500,791219575,2070,2095,2095,2060,35516
|
|
20241031,101400,717627715,2095,2095,2100,2095,3991
|
|
20241031,101300,709263440,2100,2115,2115,2095,32184
|
|
20241031,101200,641545950,2115,2130,2135,2115,8379
|
|
20241031,101100,623779755,2135,2140,2140,2125,5269
|
|
20241031,101000,612577375,2140,2130,2140,2130,1726
|
|
20241031,100900,608900965,2140,2140,2140,2140,0
|
|
20241031,100800,608900965,2140,2130,2140,2130,59
|
|
20241031,100700,608774765,2140,2130,2140,2130,6801
|
|
20241031,100600,594288145,2130,2135,2135,2130,4106
|
|
20241031,100500,585525295,2145,2145,2145,2145,0
|
|
20241031,100400,585525295,2145,2140,2145,2135,3476
|
|
20241031,100300,578087480,2140,2135,2140,2135,3084
|
|
20241031,100200,571487725,2135,2140,2140,2135,9147
|
|
20241031,100100,551956815,2140,2145,2150,2140,9237
|
|
20241031,100000,532173340,2145,2145,2145,2145,0
|
|
20241031,095900,532173340,2145,2150,2150,2145,1452
|
|
20241031,095800,529054515,2160,2150,2160,2150,1871
|
|
20241031,095700,525021635,2155,2160,2160,2155,15
|
|
20241031,095600,524989285,2160,2150,2160,2150,51
|
|
20241031,095500,524879615,2155,2150,2155,2150,2548
|
|
20241031,095400,519400915,2150,2155,2155,2145,934
|
|
20241031,095300,517397260,2155,2160,2160,2140,51
|
|
20241031,095200,517287345,2140,2150,2160,2135,6563
|
|
20241031,095100,503248660,2145,2140,2145,2135,2020
|
|
20241031,095000,498926225,2140,2140,2145,2140,1590
|
|
20241031,094900,495523575,2145,2145,2145,2145,294
|
|
20241031,094800,494892945,2145,2150,2150,2145,21
|
|
20241031,094700,494847820,2150,2150,2150,2150,1328
|
|
20241031,094600,491992620,2150,2145,2150,2140,1617
|
|
20241031,094500,488517265,2140,2140,2140,2140,10
|
|
20241031,094400,488495865,2130,2130,2130,2130,200
|
|
20241031,094300,488069865,2130,2135,2150,2130,1664
|
|
20241031,094200,484521515,2140,2140,2140,2140,624
|
|
20241031,094100,483186155,2140,2150,2150,2135,3414
|
|
20241031,094000,475890380,2145,2160,2165,2145,2868
|
|
20241031,093900,469731960,2165,2150,2165,2140,8588
|
|
20241031,093800,451281195,2165,2160,2165,2145,3233
|
|
20241031,093700,444337000,2170,2170,2170,2150,6722
|
|
20241031,093600,429796005,2170,2160,2170,2150,1837
|
|
20241031,093500,425828940,2170,2170,2170,2160,1590
|
|
20241031,093400,422383700,2170,2170,2170,2155,304
|
|
20241031,093300,421728520,2155,2155,2170,2155,1374
|
|
20241031,093200,418753715,2160,2160,2160,2155,90
|
|
20241031,093100,418559415,2160,2160,2160,2160,504
|
|
20241031,093000,417470775,2160,2160,2165,2155,1210
|
|
20241031,092900,414856445,2150,2155,2155,2150,1623
|
|
20241031,092800,411359030,2145,2145,2145,2145,3
|
|
20241031,092700,411352595,2150,2140,2150,2140,1541
|
|
20241031,092600,408044665,2135,2130,2135,2130,726
|
|
20241031,092500,406497605,2125,2125,2125,2125,1362
|
|
20241031,092400,403603355,2125,2135,2135,2125,5516
|
|
20241031,092300,391860040,2135,2135,2135,2130,399
|
|
20241031,092200,391008545,2130,2135,2135,2130,628
|
|
20241031,092100,389670505,2130,2135,2135,2130,690
|
|
20241031,092000,388200175,2135,2130,2135,2130,303
|
|
20241031,091900,387554775,2125,2125,2125,2120,2655
|
|
20241031,091800,381921155,2125,2130,2130,2125,1426
|
|
20241031,091700,378888415,2130,2125,2130,2125,3139
|
|
20241031,091600,372206960,2140,2130,2140,2130,1878
|
|
20241031,091500,368206810,2130,2130,2130,2130,4019
|
|
20241031,091400,359646340,2130,2140,2140,2125,13670
|
|
20241031,091300,330464810,2140,2145,2145,2125,41359
|
|
20241031,091200,242363030,2145,2145,2145,2145,1433
|
|
20241031,091100,239289245,2150,2150,2150,2145,928
|
|
20241031,091000,237297470,2145,2150,2150,2140,2094
|
|
20241031,090900,232805420,2150,2150,2150,2150,909
|
|
20241031,090800,230851070,2150,2150,2170,2150,2592
|
|
20241031,090700,225264025,2145,2145,2145,2145,2726
|
|
20241031,090600,219416755,2145,2160,2160,2140,10416
|
|
20241031,090500,197085775,2140,2160,2160,2130,21680
|
|
20241031,090400,150397210,2170,2175,2200,2160,15228
|
|
20241031,090300,117171070,2180,2180,2185,2165,3237
|
|
20241031,090200,110127270,2180,2170,2180,2165,25393
|
|
20241031,090100,54930740,2170,2150,2180,2145,6358
|
|
20241031,090000,41151070,2150,2155,2165,2145,19105
|