600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,185700,48568530,2050,2050,2050,2050,33
|
|
20241031,185600,48568530,2050,2050,2050,2050,0
|
|
20241031,185500,48568530,2050,2050,2050,2050,0
|
|
20241031,185400,48568530,2050,2050,2050,2050,0
|
|
20241031,185300,48568530,2050,2050,2050,2050,0
|
|
20241031,185200,48568530,2050,2050,2050,2050,0
|
|
20241031,185100,48568530,2050,2050,2050,2050,0
|
|
20241031,185000,48568530,2050,2050,2050,2050,0
|
|
20241031,184900,48568530,2050,2050,2050,2050,0
|
|
20241031,184800,48568530,2050,2050,2050,2050,0
|
|
20241031,184700,48568530,2050,2050,2050,2050,0
|
|
20241031,184600,48568530,2050,2050,2050,2050,0
|
|
20241031,184500,48568530,2050,2050,2050,2050,0
|
|
20241031,184400,48568530,2050,2050,2050,2050,0
|
|
20241031,184300,48568530,2050,2050,2050,2050,0
|
|
20241031,184200,48568530,2050,2050,2050,2050,0
|
|
20241031,184100,48568530,2050,2050,2050,2050,0
|
|
20241031,184000,48568530,2050,2050,2050,2050,0
|
|
20241031,183900,48568530,2050,2050,2050,2050,0
|
|
20241031,183800,48568530,2050,2050,2050,2050,0
|
|
20241031,183700,48568530,2050,2050,2050,2050,0
|
|
20241031,183600,48568530,2050,2050,2050,2050,0
|
|
20241031,183500,48568530,2050,2050,2050,2050,0
|
|
20241031,183400,48568530,2050,2050,2050,2050,0
|
|
20241031,183300,48568530,2050,2050,2050,2050,0
|
|
20241031,183200,48568530,2050,2050,2050,2050,0
|
|
20241031,183100,48568530,2050,2050,2050,2050,0
|
|
20241031,183000,48568530,2050,2050,2050,2050,0
|
|
20241031,182900,48568530,2050,2050,2050,2050,0
|
|
20241031,182800,48568530,2050,2050,2050,2050,0
|
|
20241031,182700,48568530,2050,2050,2050,2050,33
|
|
20241031,182600,48568530,2050,2050,2050,2050,0
|
|
20241031,182500,48568530,2050,2050,2050,2050,0
|
|
20241031,182400,48568530,2050,2050,2050,2050,0
|
|
20241031,182300,48568530,2050,2050,2050,2050,0
|
|
20241031,182200,48568530,2050,2050,2050,2050,0
|
|
20241031,182100,48568530,2050,2050,2050,2050,0
|
|
20241031,182000,48568530,2050,2050,2050,2050,0
|
|
20241031,181900,48568530,2050,2050,2050,2050,0
|
|
20241031,181800,48568530,2050,2050,2050,2050,0
|
|
20241031,181700,48568530,2050,2050,2050,2050,0
|
|
20241031,181600,48568530,2050,2050,2050,2050,0
|
|
20241031,181500,48568530,2050,2050,2050,2050,0
|
|
20241031,181400,48568530,2050,2050,2050,2050,0
|
|
20241031,181300,48568530,2050,2050,2050,2050,0
|
|
20241031,181200,48568530,2050,2050,2050,2050,0
|
|
20241031,181100,48568530,2050,2050,2050,2050,0
|
|
20241031,181000,48568530,2050,2050,2050,2050,0
|
|
20241031,180900,48568530,2050,2050,2050,2050,0
|
|
20241031,180800,48568530,2050,2050,2050,2050,0
|
|
20241031,180700,48568530,2050,2050,2050,2050,0
|
|
20241031,180600,48568530,2050,2050,2050,2050,0
|
|
20241031,180500,48568530,2050,2050,2050,2050,0
|
|
20241031,180400,48568530,2050,2050,2050,2050,0
|
|
20241031,180300,48568530,2050,2050,2050,2050,0
|
|
20241031,180200,48568530,2050,2050,2050,2050,0
|
|
20241031,180100,48568530,2050,2050,2050,2050,0
|
|
20241031,180000,48568530,2050,2050,2050,2050,0
|
|
20241031,175900,48568530,2050,2050,2050,2050,0
|
|
20241031,175800,48568530,2050,2050,2050,2050,0
|
|
20241031,175700,48568530,2050,2050,2050,2050,33
|
|
20241031,175600,48568530,2050,2050,2050,2050,0
|
|
20241031,175500,48568530,2050,2050,2050,2050,0
|
|
20241031,175400,48568530,2050,2050,2050,2050,0
|
|
20241031,175300,48568530,2050,2050,2050,2050,0
|
|
20241031,175200,48568530,2050,2050,2050,2050,0
|
|
20241031,175100,48568530,2050,2050,2050,2050,0
|
|
20241031,175000,48568530,2050,2050,2050,2050,0
|
|
20241031,174900,48568530,2050,2050,2050,2050,0
|
|
20241031,174800,48568530,2050,2050,2050,2050,0
|
|
20241031,174700,48568530,2050,2050,2050,2050,0
|
|
20241031,174600,48568530,2050,2050,2050,2050,0
|
|
20241031,174500,48568530,2050,2050,2050,2050,0
|
|
20241031,174400,48568530,2050,2050,2050,2050,0
|
|
20241031,174300,48568530,2050,2050,2050,2050,0
|
|
20241031,174200,48568530,2050,2050,2050,2050,0
|
|
20241031,174100,48568530,2050,2050,2050,2050,0
|
|
20241031,174000,48568530,2050,2050,2050,2050,0
|
|
20241031,173900,48568530,2050,2050,2050,2050,0
|
|
20241031,173800,48568530,2050,2050,2050,2050,0
|
|
20241031,173700,48568530,2050,2050,2050,2050,0
|
|
20241031,173600,48568530,2050,2050,2050,2050,0
|
|
20241031,173500,48568530,2050,2050,2050,2050,0
|
|
20241031,173400,48568530,2050,2050,2050,2050,0
|
|
20241031,173300,48568530,2050,2050,2050,2050,0
|
|
20241031,173200,48568530,2050,2050,2050,2050,0
|
|
20241031,173100,48568530,2050,2050,2050,2050,0
|
|
20241031,173000,48568530,2050,2050,2050,2050,0
|
|
20241031,172900,48568530,2050,2050,2050,2050,0
|
|
20241031,172800,48568530,2050,2050,2050,2050,0
|
|
20241031,172700,48568530,2050,2050,2050,2050,33
|
|
20241031,172600,48568530,2050,2050,2050,2050,0
|
|
20241031,172500,48568530,2050,2050,2050,2050,0
|
|
20241031,172400,48568530,2050,2050,2050,2050,0
|
|
20241031,172300,48568530,2050,2050,2050,2050,0
|
|
20241031,172200,48568530,2050,2050,2050,2050,0
|
|
20241031,172100,48568530,2050,2050,2050,2050,0
|
|
20241031,172000,48568530,2050,2050,2050,2050,0
|
|
20241031,171900,48568530,2050,2050,2050,2050,0
|
|
20241031,171800,48568530,2050,2050,2050,2050,0
|
|
20241031,171700,48568530,2050,2050,2050,2050,0
|
|
20241031,171600,48568530,2050,2050,2050,2050,0
|
|
20241031,171500,48568530,2050,2050,2050,2050,0
|
|
20241031,171400,48568530,2050,2050,2050,2050,0
|
|
20241031,171300,48568530,2050,2050,2050,2050,0
|
|
20241031,171200,48568530,2050,2050,2050,2050,0
|
|
20241031,171100,48568530,2050,2050,2050,2050,0
|
|
20241031,171000,48568530,2050,2050,2050,2050,0
|
|
20241031,170900,48568530,2050,2050,2050,2050,0
|
|
20241031,170800,48568530,2050,2050,2050,2050,0
|
|
20241031,170700,48568530,2050,2050,2050,2050,0
|
|
20241031,170600,48568530,2050,2050,2050,2050,0
|
|
20241031,170500,48568530,2050,2050,2050,2050,0
|
|
20241031,170400,48568530,2050,2050,2050,2050,0
|
|
20241031,170300,48568530,2050,2050,2050,2050,0
|
|
20241031,170200,48568530,2050,2050,2050,2050,0
|
|
20241031,170100,48568530,2050,2050,2050,2050,0
|
|
20241031,170000,48568530,2050,2050,2050,2050,0
|
|
20241031,165900,48568530,2050,2050,2050,2050,0
|
|
20241031,165800,48568530,2050,2050,2050,2050,0
|
|
20241031,165700,48568530,2050,2050,2050,2050,33
|
|
20241031,165600,48568530,2050,2050,2050,2050,0
|
|
20241031,165500,48568530,2050,2050,2050,2050,0
|
|
20241031,165400,48568530,2050,2050,2050,2050,0
|
|
20241031,165300,48568530,2050,2050,2050,2050,0
|
|
20241031,165200,48568530,2050,2050,2050,2050,0
|
|
20241031,165100,48568530,2050,2050,2050,2050,0
|
|
20241031,165000,48568530,2050,2050,2050,2050,0
|
|
20241031,164900,48568530,2050,2050,2050,2050,0
|
|
20241031,164800,48568530,2050,2050,2050,2050,0
|
|
20241031,164700,48568530,2050,2050,2050,2050,0
|
|
20241031,164600,48568530,2050,2050,2050,2050,0
|
|
20241031,164500,48568530,2050,2050,2050,2050,0
|
|
20241031,164400,48568530,2050,2050,2050,2050,0
|
|
20241031,164300,48568530,2050,2050,2050,2050,0
|
|
20241031,164200,48568530,2050,2050,2050,2050,0
|
|
20241031,164100,48568530,2050,2050,2050,2050,0
|
|
20241031,164000,48568530,2050,2050,2050,2050,0
|
|
20241031,163900,48568530,2050,2050,2050,2050,0
|
|
20241031,163800,48568530,2050,2050,2050,2050,0
|
|
20241031,163700,48568530,2050,2050,2050,2050,0
|
|
20241031,163600,48568530,2050,2050,2050,2050,0
|
|
20241031,163500,48568530,2050,2050,2050,2050,0
|
|
20241031,163400,48568530,2050,2050,2050,2050,0
|
|
20241031,163300,48568530,2050,2050,2050,2050,0
|
|
20241031,163200,48568530,2050,2050,2050,2050,0
|
|
20241031,163100,48568530,2050,2050,2050,2050,0
|
|
20241031,163000,48568530,2050,2050,2050,2050,0
|
|
20241031,162900,48568530,2050,2050,2050,2050,0
|
|
20241031,162800,48568530,2050,2050,2050,2050,0
|
|
20241031,162700,48568530,2050,2050,2050,2050,33
|
|
20241031,162600,48568530,2050,2050,2050,2050,0
|
|
20241031,162500,48568530,2050,2050,2050,2050,0
|
|
20241031,162400,48568530,2050,2050,2050,2050,0
|
|
20241031,162300,48568530,2050,2050,2050,2050,0
|
|
20241031,162200,48568530,2050,2050,2050,2050,0
|
|
20241031,162100,48568530,2050,2050,2050,2050,0
|
|
20241031,162000,48568530,2050,2050,2050,2050,0
|
|
20241031,161900,48568530,2050,2050,2050,2050,0
|
|
20241031,161800,48568530,2050,2050,2050,2050,0
|
|
20241031,161700,48568530,2050,2050,2050,2050,0
|
|
20241031,161600,48568530,2050,2050,2050,2050,0
|
|
20241031,161500,48568530,2050,2050,2050,2050,0
|
|
20241031,161400,48568530,2050,2050,2050,2050,0
|
|
20241031,161300,48568530,2050,2050,2050,2050,0
|
|
20241031,161200,48568530,2050,2050,2050,2050,0
|
|
20241031,161100,48568530,2050,2050,2050,2050,0
|
|
20241031,161000,48568530,2050,2050,2050,2050,0
|
|
20241031,160900,48568530,2050,2050,2050,2050,0
|
|
20241031,160800,48568530,2050,2050,2050,2050,0
|
|
20241031,160700,48568530,2050,2050,2050,2050,0
|
|
20241031,160600,48568530,2050,2050,2050,2050,0
|
|
20241031,160500,48568530,2050,2050,2050,2050,0
|
|
20241031,160400,48568530,2050,2050,2050,2050,0
|
|
20241031,160300,48568530,2050,2050,2050,2050,0
|
|
20241031,160200,48568530,2050,2050,2050,2050,0
|
|
20241031,160100,48568530,2050,2050,2050,2050,0
|
|
20241031,160000,48568530,2050,2050,2050,2050,0
|
|
20241031,155900,48568530,2050,2050,2050,2050,0
|
|
20241031,155800,48568530,2050,2050,2050,2050,0
|
|
20241031,155700,48568530,2050,2050,2050,2050,33
|
|
20241031,155600,48568530,2050,2050,2050,2050,0
|
|
20241031,155500,48568530,2050,2050,2050,2050,0
|
|
20241031,155400,48568530,2050,2050,2050,2050,0
|
|
20241031,155300,48568530,2050,2050,2050,2050,0
|
|
20241031,155200,48568530,2050,2050,2050,2050,0
|
|
20241031,155100,48568530,2050,2050,2050,2050,0
|
|
20241031,155000,48568530,2050,2050,2050,2050,0
|
|
20241031,154900,48568530,2050,2050,2050,2050,0
|
|
20241031,154800,48568530,2050,2050,2050,2050,0
|
|
20241031,154700,48568530,2050,2050,2050,2050,0
|
|
20241031,154600,48568530,2050,2050,2050,2050,0
|
|
20241031,154500,48568530,2050,2050,2050,2050,0
|
|
20241031,154400,48568530,2050,2050,2050,2050,0
|
|
20241031,154300,48568530,2050,2050,2050,2050,0
|
|
20241031,154200,48568530,2050,2050,2050,2050,0
|
|
20241031,154100,48568530,2050,2050,2050,2050,0
|
|
20241031,154000,48568530,2050,2050,2050,2050,0
|
|
20241031,153900,48568530,2050,2050,2050,2050,0
|
|
20241031,153800,48568530,2050,2050,2050,2050,0
|
|
20241031,153700,48568530,2050,2050,2050,2050,0
|
|
20241031,153600,48568530,2050,2050,2050,2050,0
|
|
20241031,153500,48568530,2050,2050,2050,2050,0
|
|
20241031,153400,48568530,2050,2050,2050,2050,0
|
|
20241031,153300,48568530,2050,2050,2050,2050,0
|
|
20241031,153200,48568530,2050,2050,2050,2050,0
|
|
20241031,153100,48568530,2050,2050,2050,2050,0
|
|
20241031,153000,48568530,2050,2050,2050,2050,33
|
|
20241031,152900,48500880,2050,2050,2050,2050,0
|
|
20241031,152800,48500880,2050,2050,2050,2050,0
|
|
20241031,152700,48500880,2050,2050,2050,2050,0
|
|
20241031,152600,48500880,2050,2050,2050,2050,0
|
|
20241031,152500,48500880,2050,2050,2050,2050,0
|
|
20241031,152400,48500880,2050,2050,2050,2050,0
|
|
20241031,152300,48500880,2050,2050,2050,2050,0
|
|
20241031,152200,48500880,2050,2050,2050,2050,0
|
|
20241031,152100,48500880,2050,2050,2050,2050,0
|
|
20241031,152000,48500880,2050,2050,2050,2050,0
|
|
20241031,151900,48500880,2050,2050,2050,2050,4
|
|
20241031,151800,48492680,2045,2050,2050,2045,10
|
|
20241031,151700,48472225,2045,2045,2045,2045,25
|
|
20241031,151600,48421100,2045,2045,2045,2045,0
|
|
20241031,151500,48421100,2045,2045,2045,2045,0
|
|
20241031,151400,48421100,2045,2045,2045,2045,120
|
|
20241031,151300,48175700,2045,2045,2045,2045,24
|
|
20241031,151200,48126620,2045,2045,2045,2045,0
|
|
20241031,151100,48126620,2045,2045,2045,2045,0
|
|
20241031,151000,48126620,2045,2045,2045,2045,0
|
|
20241031,150900,48126620,2045,2045,2045,2045,0
|
|
20241031,150800,48126620,2045,2045,2045,2045,0
|
|
20241031,150700,48126620,2045,2045,2045,2045,0
|
|
20241031,150600,48126620,2045,2045,2045,2045,0
|
|
20241031,150500,48126620,2045,2045,2045,2045,0
|
|
20241031,150400,48126620,2045,2045,2045,2045,1
|
|
20241031,150300,48124575,2045,2045,2045,2045,0
|
|
20241031,150200,48124575,2045,2050,2050,2045,65
|
|
20241031,150100,47991415,2050,2050,2050,2050,6
|
|
20241031,150000,47979115,2050,2050,2050,2050,8
|
|
20241031,145900,47962715,2050,2050,2050,2050,1
|
|
20241031,145800,47960665,2050,2050,2050,2050,2
|
|
20241031,145700,47956565,2050,2050,2050,2050,0
|
|
20241031,145600,47956565,2050,2050,2050,2050,3
|
|
20241031,145500,47950415,2050,2050,2050,2050,9
|
|
20241031,145400,47931965,2050,2045,2050,2045,2
|
|
20241031,145300,47927870,2050,2050,2050,2050,3
|
|
20241031,145200,47921720,2050,2050,2050,2050,0
|
|
20241031,145100,47921720,2050,2045,2050,2045,5
|
|
20241031,145000,47911490,2050,2050,2050,2050,3
|
|
20241031,144900,47905340,2050,2050,2050,2050,0
|
|
20241031,144800,47905340,2050,2050,2050,2050,1
|
|
20241031,144700,47903290,2050,2050,2050,2050,3
|
|
20241031,144600,47897140,2050,2050,2050,2050,0
|
|
20241031,144500,47897140,2050,2050,2050,2050,3
|
|
20241031,144400,47890990,2050,2050,2050,2045,6
|
|
20241031,144300,47878705,2050,2050,2055,2050,322
|
|
20241031,144200,47218495,2050,2050,2050,2050,42
|
|
20241031,144100,47132395,2055,2055,2055,2055,3
|
|
20241031,144000,47126230,2050,2050,2050,2050,0
|
|
20241031,143900,47126230,2050,2055,2055,2050,2
|
|
20241031,143800,47122125,2055,2055,2055,2055,3
|
|
20241031,143700,47115960,2055,2055,2055,2055,0
|
|
20241031,143600,47115960,2055,2055,2055,2055,2
|
|
20241031,143500,47111850,2055,2055,2055,2055,3
|
|
20241031,143400,47105685,2055,2055,2055,2055,0
|
|
20241031,143300,47105685,2055,2055,2055,2055,1
|
|
20241031,143200,47103630,2055,2055,2055,2055,3
|
|
20241031,143100,47097465,2055,2055,2055,2055,0
|
|
20241031,143000,47097465,2055,2055,2055,2055,1
|
|
20241031,142900,47095410,2055,2055,2055,2055,3
|
|
20241031,142800,47089245,2055,2055,2055,2055,1
|
|
20241031,142700,47087190,2045,2050,2050,2045,968
|
|
20241031,142600,45104735,2055,2055,2055,2055,3
|
|
20241031,142500,45098570,2055,2055,2055,2055,1
|
|
20241031,142400,45096515,2055,2055,2055,2055,1
|
|
20241031,142300,45094460,2055,2055,2055,2055,3
|
|
20241031,142200,45088295,2055,2055,2055,2055,0
|
|
20241031,142100,45088295,2055,2055,2055,2055,1
|
|
20241031,142000,45086240,2055,2055,2055,2055,3
|
|
20241031,141900,45080075,2055,2055,2055,2055,0
|
|
20241031,141800,45080075,2055,2055,2055,2055,1
|
|
20241031,141700,45078020,2055,2055,2055,2055,3
|
|
20241031,141600,45071855,2055,2055,2055,2055,0
|
|
20241031,141500,45071855,2055,2055,2055,2055,1
|
|
20241031,141400,45069800,2055,2055,2055,2055,2
|
|
20241031,141300,45065690,2055,2055,2055,2055,7
|
|
20241031,141200,45051305,2055,2055,2055,2055,111
|
|
20241031,141100,44823200,2060,2060,2060,2060,2
|
|
20241031,141000,44819080,2060,2060,2060,2060,1
|
|
20241031,140900,44817020,2060,2060,2060,2060,13
|
|
20241031,140800,44790240,2060,2060,2060,2060,6
|
|
20241031,140700,44777880,2060,2060,2060,2060,243
|
|
20241031,140600,44277300,2060,2060,2060,2060,2
|
|
20241031,140500,44273180,2060,2060,2060,2055,4
|
|
20241031,140400,44264945,2060,2060,2060,2060,1
|
|
20241031,140300,44262885,2060,2060,2060,2060,1
|
|
20241031,140200,44260825,2060,2060,2060,2060,3
|
|
20241031,140100,44254645,2060,2060,2060,2060,1
|
|
20241031,140000,44252585,2060,2060,2060,2060,1
|
|
20241031,135900,44250525,2060,2060,2060,2060,2
|
|
20241031,135800,44246405,2060,2060,2060,2060,1
|
|
20241031,135700,44244345,2060,2060,2060,2060,1
|
|
20241031,135600,44242285,2060,2060,2060,2055,40
|
|
20241031,135500,44160060,2060,2060,2060,2060,26
|
|
20241031,135400,44106500,2060,2060,2060,2060,1
|
|
20241031,135300,44104440,2060,2060,2060,2060,2
|
|
20241031,135200,44100320,2060,2060,2060,2060,1
|
|
20241031,135100,44098260,2060,2060,2060,2060,1
|
|
20241031,135000,44096200,2060,2060,2060,2060,2
|
|
20241031,134900,44092080,2060,2060,2060,2060,1
|
|
20241031,134800,44090020,2060,2060,2060,2060,1
|
|
20241031,134700,44087960,2060,2060,2060,2060,2
|
|
20241031,134600,44083840,2060,2060,2060,2060,2
|
|
20241031,134500,44079720,2060,2060,2060,2060,1
|
|
20241031,134400,44077660,2060,2060,2060,2060,6
|
|
20241031,134300,44065300,2060,2060,2060,2060,1
|
|
20241031,134200,44063240,2060,2060,2060,2060,1
|
|
20241031,134100,44061180,2060,2060,2060,2060,4
|
|
20241031,134000,44052940,2060,2060,2060,2060,1
|
|
20241031,133900,44050880,2060,2060,2060,2060,1
|
|
20241031,133800,44048820,2060,2060,2060,2060,2
|
|
20241031,133700,44044700,2060,2060,2060,2060,1
|
|
20241031,133600,44042640,2060,2060,2060,2060,1
|
|
20241031,133500,44040580,2055,2060,2060,2055,28
|
|
20241031,133400,43983005,2060,2060,2060,2060,1
|
|
20241031,133300,43980945,2060,2060,2060,2060,1
|
|
20241031,133200,43978885,2060,2060,2060,2060,2
|
|
20241031,133100,43974765,2060,2060,2060,2060,1
|
|
20241031,133000,43972705,2060,2060,2060,2060,2
|
|
20241031,132900,43968585,2060,2060,2060,2060,2
|
|
20241031,132800,43964465,2060,2060,2060,2060,0
|
|
20241031,132700,43964465,2060,2060,2060,2060,2
|
|
20241031,132600,43960345,2060,2060,2060,2060,2
|
|
20241031,132500,43956225,2060,2060,2060,2060,1
|
|
20241031,132400,43954165,2060,2060,2060,2060,2
|
|
20241031,132300,43950045,2060,2060,2060,2060,36
|
|
20241031,132200,43875885,2060,2060,2060,2060,3
|
|
20241031,132100,43869705,2060,2060,2060,2060,2
|
|
20241031,132000,43865585,2060,2060,2060,2060,3
|
|
20241031,131900,43859405,2060,2060,2060,2060,0
|
|
20241031,131800,43859405,2060,2060,2060,2060,4
|
|
20241031,131700,43851165,2060,2060,2060,2060,2
|
|
20241031,131600,43847045,2060,2060,2060,2060,0
|
|
20241031,131500,43847045,2060,2055,2060,2055,3
|
|
20241031,131400,43840870,2060,2060,2060,2060,8
|
|
20241031,131300,43824390,2060,2060,2060,2060,0
|
|
20241031,131200,43824390,2060,2060,2060,2060,2
|
|
20241031,131100,43820270,2060,2060,2060,2060,102
|
|
20241031,131000,43610150,2060,2060,2060,2060,2
|
|
20241031,130900,43606030,2060,2060,2060,2060,2
|
|
20241031,130800,43601910,2060,2060,2060,2060,5
|
|
20241031,130700,43591610,2060,2060,2060,2060,5
|
|
20241031,130600,43581310,2060,2060,2060,2060,2
|
|
20241031,130500,43577190,2060,2060,2060,2060,2
|
|
20241031,130400,43573070,2060,2060,2060,2060,0
|
|
20241031,130300,43573070,2060,2060,2060,2060,2
|
|
20241031,130200,43568950,2060,2060,2060,2060,2
|
|
20241031,130100,43564830,2060,2060,2060,2060,0
|
|
20241031,130000,43564830,2060,2060,2060,2060,2
|
|
20241031,125900,43560710,2060,2060,2060,2060,2
|
|
20241031,125800,43556590,2060,2060,2060,2060,4
|
|
20241031,125700,43548350,2060,2060,2060,2060,2
|
|
20241031,125600,43544230,2060,2060,2060,2060,2
|
|
20241031,125500,43540110,2060,2060,2060,2060,0
|
|
20241031,125400,43540110,2060,2060,2060,2060,2
|
|
20241031,125300,43535990,2060,2060,2060,2060,2
|
|
20241031,125200,43531870,2060,2060,2060,2060,0
|
|
20241031,125100,43531870,2060,2060,2060,2060,2
|
|
20241031,125000,43527750,2060,2060,2060,2060,2
|
|
20241031,124900,43523630,2060,2060,2060,2060,0
|
|
20241031,124800,43523630,2060,2060,2060,2060,2
|
|
20241031,124700,43519510,2060,2060,2060,2060,2
|
|
20241031,124600,43515390,2060,2060,2060,2060,0
|
|
20241031,124500,43515390,2060,2060,2060,2060,1
|
|
20241031,124400,43513330,2060,2060,2060,2060,3
|
|
20241031,124300,43507150,2060,2060,2060,2060,0
|
|
20241031,124200,43507150,2060,2065,2065,2060,4
|
|
20241031,124100,43498900,2065,2065,2065,2065,3
|
|
20241031,124000,43492705,2065,2065,2065,2065,0
|
|
20241031,123900,43492705,2065,2065,2065,2065,1
|
|
20241031,123800,43490640,2065,2065,2065,2065,3
|
|
20241031,123700,43484445,2065,2065,2065,2065,0
|
|
20241031,123600,43484445,2065,2065,2065,2065,2
|
|
20241031,123500,43480315,2065,2065,2065,2065,3
|
|
20241031,123400,43474120,2065,2065,2065,2065,0
|
|
20241031,123300,43474120,2065,2065,2065,2065,0
|
|
20241031,123200,43474120,2065,2065,2065,2065,2
|
|
20241031,123100,43469990,2050,2060,2060,2050,1100
|
|
20241031,123000,41214040,2065,2065,2065,2065,1
|
|
20241031,122900,41211975,2065,2065,2065,2065,3
|
|
20241031,122800,41205780,2065,2065,2065,2065,0
|
|
20241031,122700,41205780,2065,2065,2065,2065,3
|
|
20241031,122600,41199585,2065,2065,2065,2065,3
|
|
20241031,122500,41193390,2065,2065,2065,2065,0
|
|
20241031,122400,41193390,2065,2065,2065,2065,1
|
|
20241031,122300,41191325,2065,2065,2065,2065,3
|
|
20241031,122200,41185130,2060,2060,2060,2060,2
|
|
20241031,122100,41181010,2065,2065,2065,2065,1
|
|
20241031,122000,41178945,2065,2065,2065,2065,3
|
|
20241031,121900,41172750,2065,2065,2065,2065,0
|
|
20241031,121800,41172750,2065,2065,2065,2065,2
|
|
20241031,121700,41168620,2065,2065,2065,2065,2
|
|
20241031,121600,41164490,2060,2060,2060,2060,0
|
|
20241031,121500,41164490,2060,2060,2060,2060,3
|
|
20241031,121400,41158310,2065,2065,2065,2065,2
|
|
20241031,121300,41154180,2060,2060,2060,2060,1
|
|
20241031,121200,41152120,2065,2065,2065,2065,1
|
|
20241031,121100,41150055,2065,2065,2065,2065,2
|
|
20241031,121000,41145925,2060,2060,2060,2060,0
|
|
20241031,120900,41145925,2060,2060,2060,2060,1
|
|
20241031,120800,41143865,2065,2065,2065,2065,3
|
|
20241031,120700,41137670,2065,2065,2065,2065,0
|
|
20241031,120600,41137670,2065,2065,2065,2065,1
|
|
20241031,120500,41135605,2065,2065,2065,2065,3
|
|
20241031,120400,41129410,2065,2065,2065,2065,0
|
|
20241031,120300,41129410,2065,2065,2065,2065,1
|
|
20241031,120200,41127345,2065,2065,2065,2065,2
|
|
20241031,120100,41123215,2065,2065,2065,2065,1
|
|
20241031,120000,41121150,2060,2065,2065,2060,2
|
|
20241031,115900,41117025,2065,2065,2065,2065,2
|
|
20241031,115800,41112895,2065,2065,2065,2065,2
|
|
20241031,115700,41108765,2065,2065,2065,2065,1
|
|
20241031,115600,41106700,2065,2065,2065,2065,2
|
|
20241031,115500,41102570,2065,2065,2065,2065,1
|
|
20241031,115400,41100505,2065,2065,2065,2065,1
|
|
20241031,115300,41098440,2065,2065,2065,2065,2
|
|
20241031,115200,41094310,2050,2060,2060,2050,1500
|
|
20241031,115100,38017910,2065,2065,2065,2065,1
|
|
20241031,115000,38015845,2065,2065,2065,2065,2
|
|
20241031,114900,38011715,2065,2065,2065,2065,1
|
|
20241031,114800,38009650,2065,2065,2065,2065,1
|
|
20241031,114700,38007585,2065,2065,2065,2060,3
|
|
20241031,114600,38001395,2065,2065,2065,2065,1
|
|
20241031,114500,37999330,2065,2065,2065,2065,1
|
|
20241031,114400,37997265,2065,2065,2065,2065,2
|
|
20241031,114300,37993135,2065,2065,2065,2065,1
|
|
20241031,114200,37991070,2065,2065,2065,2065,1
|
|
20241031,114100,37989005,2065,2065,2065,2065,2
|
|
20241031,114000,37984875,2065,2065,2065,2065,1
|
|
20241031,113900,37982810,2065,2065,2065,2065,1
|
|
20241031,113800,37980745,2065,2065,2065,2065,2
|
|
20241031,113700,37976615,2065,2065,2065,2065,1
|
|
20241031,113600,37974550,2065,2065,2065,2065,6
|
|
20241031,113500,37962160,2065,2065,2065,2065,2
|
|
20241031,113400,37958030,2065,2065,2065,2065,1
|
|
20241031,113300,37955965,2065,2060,2065,2060,202
|
|
20241031,113200,37538840,2065,2065,2065,2065,2
|
|
20241031,113100,37534710,2065,2065,2065,2065,51
|
|
20241031,113000,37429395,2065,2065,2065,2065,0
|
|
20241031,112900,37429395,2065,2065,2065,2060,3
|
|
20241031,112800,37423205,2065,2065,2065,2065,1
|
|
20241031,112700,37421140,2065,2065,2065,2065,0
|
|
20241031,112600,37421140,2065,2060,2065,2060,3
|
|
20241031,112500,37414950,2065,2065,2065,2065,126
|
|
20241031,112400,37154760,2065,2065,2065,2065,1
|
|
20241031,112300,37152695,2065,2060,2065,2060,2
|
|
20241031,112200,37148570,2065,2065,2065,2060,5
|
|
20241031,112100,37138250,2060,2060,2060,2060,1
|
|
20241031,112000,37136190,2065,2065,2065,2065,183
|
|
20241031,111900,36758295,2065,2065,2065,2065,1
|
|
20241031,111800,36756230,2060,2060,2060,2060,1
|
|
20241031,111700,36754170,2060,2060,2060,2060,2
|
|
20241031,111600,36750050,2060,2060,2060,2060,0
|
|
20241031,111500,36750050,2060,2060,2060,2060,1
|
|
20241031,111400,36747990,2060,2055,2060,2050,17
|
|
20241031,111300,36713115,2060,2065,2065,2060,31
|
|
20241031,111200,36649105,2065,2065,2065,2065,0
|
|
20241031,111100,36649105,2065,2065,2065,2065,3
|
|
20241031,111000,36642910,2050,2060,2060,2050,2225
|
|
20241031,110900,32081640,2055,2060,2060,2055,876
|
|
20241031,110800,30281455,2060,2055,2060,2055,20
|
|
20241031,110700,30240330,2060,2060,2060,2060,0
|
|
20241031,110600,30240330,2060,2060,2060,2060,2
|
|
20241031,110500,30236210,2060,2060,2060,2060,2
|
|
20241031,110400,30232090,2060,2060,2060,2060,0
|
|
20241031,110300,30232090,2060,2060,2060,2060,2
|
|
20241031,110200,30227970,2060,2060,2060,2060,2
|
|
20241031,110100,30223850,2060,2060,2060,2060,0
|
|
20241031,110000,30223850,2060,2060,2060,2060,2
|
|
20241031,105900,30219730,2060,2060,2060,2060,2
|
|
20241031,105800,30215610,2060,2060,2060,2060,1
|
|
20241031,105700,30213550,2060,2055,2060,2055,4
|
|
20241031,105600,30205320,2060,2060,2060,2060,2
|
|
20241031,105500,30201200,2060,2060,2060,2060,0
|
|
20241031,105400,30201200,2060,2060,2060,2060,2
|
|
20241031,105300,30197080,2060,2060,2060,2060,2
|
|
20241031,105200,30192960,2055,2055,2055,2055,1065
|
|
20241031,105100,28004385,2060,2060,2060,2060,2
|
|
20241031,105000,28000265,2060,2060,2060,2060,2
|
|
20241031,104900,27996145,2060,2060,2060,2060,0
|
|
20241031,104800,27996145,2060,2060,2060,2060,2
|
|
20241031,104700,27992025,2060,2060,2060,2060,332
|
|
20241031,104600,27308105,2060,2060,2060,2060,4
|
|
20241031,104500,27299865,2060,2060,2060,2060,1002
|
|
20241031,104400,25235745,2060,2060,2060,2060,203
|
|
20241031,104300,24817565,2055,2055,2055,2055,19
|
|
20241031,104200,24778520,2055,2055,2055,2055,2
|
|
20241031,104100,24774410,2055,2060,2060,2055,2
|
|
20241031,104000,24770295,2055,2055,2055,2055,0
|
|
20241031,103900,24770295,2055,2055,2055,2055,3
|
|
20241031,103800,24764130,2065,2065,2065,2060,3
|
|
20241031,103700,24757940,2065,2065,2065,2065,0
|
|
20241031,103600,24757940,2065,2065,2065,2065,0
|
|
20241031,103500,24757940,2065,2065,2065,2065,2
|
|
20241031,103400,24753810,2060,2060,2060,2060,1
|
|
20241031,103300,24751750,2065,2065,2065,2065,1
|
|
20241031,103200,24749685,2065,2065,2065,2065,3
|
|
20241031,103100,24743490,2065,2065,2065,2065,0
|
|
20241031,103000,24743490,2065,2065,2065,2065,2
|
|
20241031,102900,24739360,2065,2065,2065,2065,2
|
|
20241031,102800,24735230,2060,2060,2060,2060,0
|
|
20241031,102700,24735230,2060,2060,2060,2060,2
|
|
20241031,102600,24731110,2065,2065,2065,2065,3
|
|
20241031,102500,24724915,2060,2060,2060,2060,0
|
|
20241031,102400,24724915,2060,2060,2060,2060,0
|
|
20241031,102300,24724915,2060,2060,2060,2060,3
|
|
20241031,102200,24718735,2055,2055,2055,2055,0
|
|
20241031,102100,24718735,2055,2055,2055,2055,434
|
|
20241031,102000,23826865,2055,2055,2055,2055,3
|
|
20241031,101900,23820700,2055,2055,2055,2055,0
|
|
20241031,101800,23820700,2055,2055,2055,2055,74
|
|
20241031,101700,23668630,2055,2055,2055,2055,4
|
|
20241031,101600,23660410,2055,2055,2055,2055,1
|
|
20241031,101500,23658355,2060,2060,2060,2060,1
|
|
20241031,101400,23656295,2060,2060,2060,2060,3
|
|
20241031,101300,23650115,2060,2060,2060,2060,0
|
|
20241031,101200,23650115,2060,2060,2060,2060,2
|
|
20241031,101100,23645995,2060,2060,2060,2060,102
|
|
20241031,101000,23435875,2060,2060,2060,2060,0
|
|
20241031,100900,23435875,2060,2050,2060,2050,4159
|
|
20241031,100800,14907895,2055,2055,2055,2055,5
|
|
20241031,100700,14897620,2060,2060,2060,2060,0
|
|
20241031,100600,14897620,2060,2060,2060,2060,0
|
|
20241031,100500,14897620,2060,2060,2060,2055,14
|
|
20241031,100400,14868790,2055,2055,2055,2055,15
|
|
20241031,100300,14837965,2055,2055,2055,2055,0
|
|
20241031,100200,14837965,2055,2050,2055,2050,52
|
|
20241031,100100,14731360,2045,2045,2045,2045,2
|
|
20241031,100000,14727270,2045,2045,2045,2045,0
|
|
20241031,095900,14727270,2045,2040,2045,2035,305
|
|
20241031,095800,14103580,2040,2040,2040,2040,0
|
|
20241031,095700,14103580,2040,2040,2040,2040,55
|
|
20241031,095600,13991380,2040,2040,2040,2040,2
|
|
20241031,095500,13987300,2035,2035,2035,2035,0
|
|
20241031,095400,13987300,2035,2035,2035,2035,4
|
|
20241031,095300,13979160,2035,2035,2035,2035,0
|
|
20241031,095200,13979160,2035,2035,2035,2035,1
|
|
20241031,095100,13977125,2035,2035,2035,2035,0
|
|
20241031,095000,13977125,2035,2035,2035,2035,0
|
|
20241031,094900,13977125,2035,2035,2035,2035,74
|
|
20241031,094800,13826535,2035,2035,2035,2035,0
|
|
20241031,094700,13826535,2035,2035,2035,2035,30
|
|
20241031,094600,13765485,2030,2030,2030,2030,20
|
|
20241031,094500,13724885,2035,2030,2035,2030,9
|
|
20241031,094400,13706590,2035,2035,2035,2035,0
|
|
20241031,094300,13706590,2035,2035,2035,2035,500
|
|
20241031,094200,12689090,2030,2030,2030,2030,0
|
|
20241031,094100,12689090,2030,2030,2030,2030,0
|
|
20241031,094000,12689090,2030,2030,2030,2030,100
|
|
20241031,093900,12486090,2030,2035,2035,2030,19
|
|
20241031,093800,12447510,2035,2035,2035,2035,1
|
|
20241031,093700,12445475,2035,2030,2035,2030,305
|
|
20241031,093600,11824815,2030,2035,2035,2030,715
|
|
20241031,093500,10371845,2035,2030,2035,2030,426
|
|
20241031,093400,9505085,2030,2030,2030,2030,0
|
|
20241031,093300,9505085,2030,2030,2030,2030,1
|
|
20241031,093200,9503055,2030,2030,2030,2030,1
|
|
20241031,093100,9501025,2025,2025,2025,2025,345
|
|
20241031,093000,8802400,2025,2025,2025,2025,0
|
|
20241031,092900,8802400,2025,2025,2025,2025,0
|
|
20241031,092800,8802400,2025,2025,2025,2025,0
|
|
20241031,092700,8802400,2025,2025,2025,2025,0
|
|
20241031,092600,8802400,2025,2025,2025,2025,0
|
|
20241031,092500,8802400,2025,2025,2025,2025,0
|
|
20241031,092400,8802400,2025,2025,2025,2025,0
|
|
20241031,092300,8802400,2025,2025,2025,2025,3
|
|
20241031,092200,8796325,2025,2025,2025,2025,0
|
|
20241031,092100,8796325,2025,2025,2025,2025,0
|
|
20241031,092000,8796325,2025,2025,2025,2025,4
|
|
20241031,091900,8788225,2025,2025,2025,2025,0
|
|
20241031,091800,8788225,2025,2025,2025,2025,1
|
|
20241031,091700,8786200,2015,2015,2015,2015,0
|
|
20241031,091600,8786200,2015,2025,2025,2010,2106
|
|
20241031,091500,4540880,2025,2025,2025,2025,18
|
|
20241031,091400,4504430,2030,2030,2030,2030,368
|
|
20241031,091300,3757390,2040,2040,2040,2040,0
|
|
20241031,091200,3757390,2040,2040,2040,2040,2
|
|
20241031,091100,3753310,2030,2030,2030,2030,0
|
|
20241031,091000,3753310,2030,2030,2030,2030,182
|
|
20241031,090900,3383850,2030,2030,2030,2030,0
|
|
20241031,090800,3383850,2030,2030,2030,2030,0
|
|
20241031,090700,3383850,2030,2030,2030,2030,2
|
|
20241031,090600,3379790,2020,2025,2025,2020,1500
|
|
20241031,090500,348525,2025,2025,2025,2025,0
|
|
20241031,090400,348525,2025,2025,2025,2025,0
|
|
20241031,090300,348525,2025,2025,2025,2025,0
|
|
20241031,090200,348525,2025,2030,2030,2025,24
|
|
20241031,090100,299900,2045,2045,2045,2045,0
|
|
20241031,090000,299900,2045,2025,2045,2025,148
|