609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,190600,1937880345,3050,3050,3050,3050,11753
|
|
20241031,190500,1937880345,3050,3050,3050,3050,0
|
|
20241031,190400,1937880345,3050,3050,3050,3050,0
|
|
20241031,190300,1937880345,3050,3050,3050,3050,0
|
|
20241031,190200,1937880345,3050,3050,3050,3050,0
|
|
20241031,190100,1937880345,3050,3050,3050,3050,0
|
|
20241031,190000,1937880345,3050,3050,3050,3050,0
|
|
20241031,185900,1937880345,3050,3050,3050,3050,0
|
|
20241031,185800,1937880345,3050,3050,3050,3050,0
|
|
20241031,185700,1937880345,3050,3050,3050,3050,0
|
|
20241031,185600,1937880345,3050,3050,3050,3050,0
|
|
20241031,185500,1937880345,3050,3050,3050,3050,0
|
|
20241031,185400,1937880345,3050,3050,3050,3050,0
|
|
20241031,185300,1937880345,3050,3050,3050,3050,0
|
|
20241031,185200,1937880345,3050,3050,3050,3050,0
|
|
20241031,185100,1937880345,3050,3050,3050,3050,0
|
|
20241031,185000,1937880345,3050,3050,3050,3050,0
|
|
20241031,184900,1937880345,3050,3050,3050,3050,0
|
|
20241031,184800,1937880345,3050,3050,3050,3050,0
|
|
20241031,184700,1937880345,3050,3050,3050,3050,0
|
|
20241031,184600,1937880345,3050,3050,3050,3050,0
|
|
20241031,184500,1937880345,3050,3050,3050,3050,0
|
|
20241031,184400,1937880345,3050,3050,3050,3050,0
|
|
20241031,184300,1937880345,3050,3050,3050,3050,0
|
|
20241031,184200,1937880345,3050,3050,3050,3050,0
|
|
20241031,184100,1937880345,3050,3050,3050,3050,0
|
|
20241031,184000,1937880345,3050,3050,3050,3050,0
|
|
20241031,183900,1937880345,3050,3050,3050,3050,0
|
|
20241031,183800,1937880345,3050,3050,3050,3050,0
|
|
20241031,183700,1937880345,3050,3050,3050,3050,0
|
|
20241031,183600,1937880345,3050,3050,3050,3050,11753
|
|
20241031,183500,1937880345,3050,3050,3050,3050,0
|
|
20241031,183400,1937880345,3050,3050,3050,3050,0
|
|
20241031,183300,1937880345,3050,3050,3050,3050,0
|
|
20241031,183200,1937880345,3050,3050,3050,3050,0
|
|
20241031,183100,1937880345,3050,3050,3050,3050,0
|
|
20241031,183000,1937880345,3050,3050,3050,3050,0
|
|
20241031,182900,1937880345,3050,3050,3050,3050,0
|
|
20241031,182800,1937880345,3050,3050,3050,3050,0
|
|
20241031,182700,1937880345,3050,3050,3050,3050,0
|
|
20241031,182600,1937880345,3050,3050,3050,3050,0
|
|
20241031,182500,1937880345,3050,3050,3050,3050,0
|
|
20241031,182400,1937880345,3050,3050,3050,3050,0
|
|
20241031,182300,1937880345,3050,3050,3050,3050,0
|
|
20241031,182200,1937880345,3050,3050,3050,3050,0
|
|
20241031,182100,1937880345,3050,3050,3050,3050,0
|
|
20241031,182000,1937880345,3050,3050,3050,3050,0
|
|
20241031,181900,1937880345,3050,3050,3050,3050,0
|
|
20241031,181800,1937880345,3050,3050,3050,3050,0
|
|
20241031,181700,1937880345,3050,3050,3050,3050,0
|
|
20241031,181600,1937880345,3050,3050,3050,3050,0
|
|
20241031,181500,1937880345,3050,3050,3050,3050,0
|
|
20241031,181400,1937880345,3050,3050,3050,3050,0
|
|
20241031,181300,1937880345,3050,3050,3050,3050,0
|
|
20241031,181200,1937880345,3050,3050,3050,3050,0
|
|
20241031,181100,1937880345,3050,3050,3050,3050,0
|
|
20241031,181000,1937880345,3050,3050,3050,3050,0
|
|
20241031,180900,1937880345,3050,3050,3050,3050,0
|
|
20241031,180800,1937880345,3050,3050,3050,3050,0
|
|
20241031,180700,1937880345,3050,3050,3050,3050,0
|
|
20241031,180600,1937880345,3050,3050,3050,3050,11753
|
|
20241031,180500,1937880345,3050,3050,3050,3050,0
|
|
20241031,180400,1937880345,3050,3050,3050,3050,0
|
|
20241031,180300,1937880345,3050,3050,3050,3050,0
|
|
20241031,180200,1937880345,3050,3050,3050,3050,0
|
|
20241031,180100,1937880345,3050,3050,3050,3050,0
|
|
20241031,180000,1937880345,3050,3050,3050,3050,0
|
|
20241031,175900,1937880345,3050,3050,3050,3050,0
|
|
20241031,175800,1937880345,3050,3050,3050,3050,0
|
|
20241031,175700,1937880345,3050,3050,3050,3050,0
|
|
20241031,175600,1937880345,3050,3050,3050,3050,0
|
|
20241031,175500,1937880345,3050,3050,3050,3050,0
|
|
20241031,175400,1937880345,3050,3050,3050,3050,0
|
|
20241031,175300,1937880345,3050,3050,3050,3050,0
|
|
20241031,175200,1937880345,3050,3050,3050,3050,0
|
|
20241031,175100,1937880345,3050,3050,3050,3050,0
|
|
20241031,175000,1937880345,3050,3050,3050,3050,0
|
|
20241031,174900,1937880345,3050,3050,3050,3050,0
|
|
20241031,174800,1937880345,3050,3050,3050,3050,0
|
|
20241031,174700,1937880345,3050,3050,3050,3050,0
|
|
20241031,174600,1937880345,3050,3050,3050,3050,0
|
|
20241031,174500,1937880345,3050,3050,3050,3050,0
|
|
20241031,174400,1937880345,3050,3050,3050,3050,0
|
|
20241031,174300,1937880345,3050,3050,3050,3050,0
|
|
20241031,174200,1937880345,3050,3050,3050,3050,0
|
|
20241031,174100,1937880345,3050,3050,3050,3050,0
|
|
20241031,174000,1937880345,3050,3050,3050,3050,0
|
|
20241031,173900,1937880345,3050,3050,3050,3050,0
|
|
20241031,173800,1937880345,3050,3050,3050,3050,0
|
|
20241031,173700,1937880345,3050,3050,3050,3050,0
|
|
20241031,173600,1937880345,3050,3050,3050,3050,11753
|
|
20241031,173500,1937880345,3050,3050,3050,3050,0
|
|
20241031,173400,1937880345,3050,3050,3050,3050,0
|
|
20241031,173300,1937880345,3050,3050,3050,3050,0
|
|
20241031,173200,1937880345,3050,3050,3050,3050,0
|
|
20241031,173100,1937880345,3050,3050,3050,3050,0
|
|
20241031,173000,1937880345,3050,3050,3050,3050,0
|
|
20241031,172900,1937880345,3050,3050,3050,3050,0
|
|
20241031,172800,1937880345,3050,3050,3050,3050,0
|
|
20241031,172700,1937880345,3050,3050,3050,3050,0
|
|
20241031,172600,1937880345,3050,3050,3050,3050,0
|
|
20241031,172500,1937880345,3050,3050,3050,3050,0
|
|
20241031,172400,1937880345,3050,3050,3050,3050,0
|
|
20241031,172300,1937880345,3050,3050,3050,3050,0
|
|
20241031,172200,1937880345,3050,3050,3050,3050,0
|
|
20241031,172100,1937880345,3050,3050,3050,3050,0
|
|
20241031,172000,1937880345,3050,3050,3050,3050,0
|
|
20241031,171900,1937880345,3050,3050,3050,3050,0
|
|
20241031,171800,1937880345,3050,3050,3050,3050,0
|
|
20241031,171700,1937880345,3050,3050,3050,3050,0
|
|
20241031,171600,1937880345,3050,3050,3050,3050,0
|
|
20241031,171500,1937880345,3050,3050,3050,3050,0
|
|
20241031,171400,1937880345,3050,3050,3050,3050,0
|
|
20241031,171300,1937880345,3050,3050,3050,3050,0
|
|
20241031,171200,1937880345,3050,3050,3050,3050,0
|
|
20241031,171100,1937880345,3050,3050,3050,3050,0
|
|
20241031,171000,1937880345,3050,3050,3050,3050,0
|
|
20241031,170900,1937880345,3050,3050,3050,3050,0
|
|
20241031,170800,1937880345,3050,3050,3050,3050,0
|
|
20241031,170700,1937880345,3050,3050,3050,3050,0
|
|
20241031,170600,1937880345,3050,3050,3050,3050,11753
|
|
20241031,170500,1937880345,3050,3050,3050,3050,0
|
|
20241031,170400,1937880345,3050,3050,3050,3050,0
|
|
20241031,170300,1937880345,3050,3050,3050,3050,0
|
|
20241031,170200,1937880345,3050,3050,3050,3050,0
|
|
20241031,170100,1937880345,3050,3050,3050,3050,0
|
|
20241031,170000,1937880345,3050,3050,3050,3050,0
|
|
20241031,165900,1937880345,3050,3050,3050,3050,0
|
|
20241031,165800,1937880345,3050,3050,3050,3050,0
|
|
20241031,165700,1937880345,3050,3050,3050,3050,0
|
|
20241031,165600,1937880345,3050,3050,3050,3050,0
|
|
20241031,165500,1937880345,3050,3050,3050,3050,0
|
|
20241031,165400,1937880345,3050,3050,3050,3050,0
|
|
20241031,165300,1937880345,3050,3050,3050,3050,0
|
|
20241031,165200,1937880345,3050,3050,3050,3050,0
|
|
20241031,165100,1937880345,3050,3050,3050,3050,0
|
|
20241031,165000,1937880345,3050,3050,3050,3050,0
|
|
20241031,164900,1937880345,3050,3050,3050,3050,0
|
|
20241031,164800,1937880345,3050,3050,3050,3050,0
|
|
20241031,164700,1937880345,3050,3050,3050,3050,0
|
|
20241031,164600,1937880345,3050,3050,3050,3050,0
|
|
20241031,164500,1937880345,3050,3050,3050,3050,0
|
|
20241031,164400,1937880345,3050,3050,3050,3050,0
|
|
20241031,164300,1937880345,3050,3050,3050,3050,0
|
|
20241031,164200,1937880345,3050,3050,3050,3050,0
|
|
20241031,164100,1937880345,3050,3050,3050,3050,0
|
|
20241031,164000,1937880345,3050,3050,3050,3050,0
|
|
20241031,163900,1937880345,3050,3050,3050,3050,0
|
|
20241031,163800,1937880345,3050,3050,3050,3050,0
|
|
20241031,163700,1937880345,3050,3050,3050,3050,0
|
|
20241031,163600,1937880345,3050,3050,3050,3050,11753
|
|
20241031,163500,1937880345,3050,3050,3050,3050,0
|
|
20241031,163400,1937880345,3050,3050,3050,3050,0
|
|
20241031,163300,1937880345,3050,3050,3050,3050,0
|
|
20241031,163200,1937880345,3050,3050,3050,3050,0
|
|
20241031,163100,1937880345,3050,3050,3050,3050,0
|
|
20241031,163000,1937880345,3050,3050,3050,3050,0
|
|
20241031,162900,1937880345,3050,3050,3050,3050,0
|
|
20241031,162800,1937880345,3050,3050,3050,3050,0
|
|
20241031,162700,1937880345,3050,3050,3050,3050,0
|
|
20241031,162600,1937880345,3050,3050,3050,3050,0
|
|
20241031,162500,1937880345,3050,3050,3050,3050,0
|
|
20241031,162400,1937880345,3050,3050,3050,3050,0
|
|
20241031,162300,1937880345,3050,3050,3050,3050,0
|
|
20241031,162200,1937880345,3050,3050,3050,3050,0
|
|
20241031,162100,1937880345,3050,3050,3050,3050,0
|
|
20241031,162000,1937880345,3050,3050,3050,3050,0
|
|
20241031,161900,1937880345,3050,3050,3050,3050,0
|
|
20241031,161800,1937880345,3050,3050,3050,3050,0
|
|
20241031,161700,1937880345,3050,3050,3050,3050,0
|
|
20241031,161600,1937880345,3050,3050,3050,3050,0
|
|
20241031,161500,1937880345,3050,3050,3050,3050,0
|
|
20241031,161400,1937880345,3050,3050,3050,3050,0
|
|
20241031,161300,1937880345,3050,3050,3050,3050,0
|
|
20241031,161200,1937880345,3050,3050,3050,3050,0
|
|
20241031,161100,1937880345,3050,3050,3050,3050,0
|
|
20241031,161000,1937880345,3050,3050,3050,3050,0
|
|
20241031,160900,1937880345,3050,3050,3050,3050,0
|
|
20241031,160800,1937880345,3050,3050,3050,3050,0
|
|
20241031,160700,1937880345,3050,3050,3050,3050,0
|
|
20241031,160600,1937880345,3050,3050,3050,3050,11753
|
|
20241031,160500,1937880345,3050,3050,3050,3050,0
|
|
20241031,160400,1937880345,3050,3050,3050,3050,0
|
|
20241031,160300,1937880345,3050,3050,3050,3050,0
|
|
20241031,160200,1937880345,3050,3050,3050,3050,0
|
|
20241031,160100,1937880345,3050,3050,3050,3050,0
|
|
20241031,160000,1937880345,3050,3050,3050,3050,0
|
|
20241031,155900,1937880345,3050,3050,3050,3050,0
|
|
20241031,155800,1937880345,3050,3050,3050,3050,0
|
|
20241031,155700,1937880345,3050,3050,3050,3050,0
|
|
20241031,155600,1937880345,3050,3050,3050,3050,0
|
|
20241031,155500,1937880345,3050,3050,3050,3050,0
|
|
20241031,155400,1937880345,3050,3050,3050,3050,0
|
|
20241031,155300,1937880345,3050,3050,3050,3050,0
|
|
20241031,155200,1937880345,3050,3050,3050,3050,0
|
|
20241031,155100,1937880345,3050,3050,3050,3050,0
|
|
20241031,155000,1937880345,3050,3050,3050,3050,0
|
|
20241031,154900,1937880345,3050,3050,3050,3050,0
|
|
20241031,154800,1937880345,3050,3050,3050,3050,0
|
|
20241031,154700,1937880345,3050,3050,3050,3050,0
|
|
20241031,154600,1937880345,3050,3050,3050,3050,0
|
|
20241031,154500,1937880345,3050,3050,3050,3050,0
|
|
20241031,154400,1937880345,3050,3050,3050,3050,0
|
|
20241031,154300,1937880345,3050,3050,3050,3050,0
|
|
20241031,154200,1937880345,3050,3050,3050,3050,0
|
|
20241031,154100,1937880345,3050,3050,3050,3050,0
|
|
20241031,154000,1937880345,3050,3050,3050,3050,0
|
|
20241031,153900,1937880345,3050,3050,3050,3050,0
|
|
20241031,153800,1937880345,3050,3050,3050,3050,0
|
|
20241031,153700,1937880345,3050,3050,3050,3050,0
|
|
20241031,153600,1937880345,3050,3050,3050,3050,11753
|
|
20241031,153500,1937880345,3050,3050,3050,3050,0
|
|
20241031,153400,1937880345,3050,3050,3050,3050,0
|
|
20241031,153300,1937880345,3050,3050,3050,3050,0
|
|
20241031,153200,1937880345,3050,3050,3050,3050,0
|
|
20241031,153100,1937880345,3050,3050,3050,3050,0
|
|
20241031,153000,1937880345,3050,3050,3050,3050,11753
|
|
20241031,152900,1902033695,3000,3000,3000,3000,0
|
|
20241031,152800,1902033695,3000,3000,3000,3000,0
|
|
20241031,152700,1902033695,3000,3000,3000,3000,0
|
|
20241031,152600,1902033695,3000,3000,3000,3000,0
|
|
20241031,152500,1902033695,3000,3000,3000,3000,0
|
|
20241031,152400,1902033695,3000,3000,3000,3000,0
|
|
20241031,152300,1902033695,3000,3000,3000,3000,0
|
|
20241031,152200,1902033695,3000,3000,3000,3000,0
|
|
20241031,152100,1902033695,3000,3000,3000,3000,0
|
|
20241031,152000,1902033695,3000,3000,3000,3000,0
|
|
20241031,151900,1902033695,3000,3010,3030,2990,14616
|
|
20241031,151800,1858108120,3000,3020,3035,2990,5867
|
|
20241031,151700,1840462145,3020,3010,3040,3000,9035
|
|
20241031,151600,1813163145,3010,2995,3010,2980,6339
|
|
20241031,151500,1794122685,2995,2990,2995,2970,2885
|
|
20241031,151400,1785489410,2990,2985,2990,2980,1756
|
|
20241031,151300,1780246415,2985,2970,2985,2965,2440
|
|
20241031,151200,1772998540,2965,2960,2970,2960,1161
|
|
20241031,151100,1769560540,2955,2950,2970,2945,9515
|
|
20241031,151000,1741454350,2950,2940,2950,2935,2160
|
|
20241031,150900,1735089765,2925,2935,2940,2925,341
|
|
20241031,150800,1734090780,2935,2940,2940,2935,559
|
|
20241031,150700,1732448365,2940,2935,2945,2935,2321
|
|
20241031,150600,1725631490,2935,2925,2935,2920,1861
|
|
20241031,150500,1720182885,2920,2935,2935,2920,1753
|
|
20241031,150400,1715049695,2935,2945,2945,2920,5224
|
|
20241031,150300,1699730965,2950,2935,2950,2935,4205
|
|
20241031,150200,1687347785,2930,2940,2940,2930,1250
|
|
20241031,150100,1683679285,2930,2920,2935,2920,1301
|
|
20241031,150000,1679870295,2920,2920,2920,2920,631
|
|
20241031,145900,1678027775,2920,2930,2930,2920,132
|
|
20241031,145800,1677641335,2930,2935,2940,2930,692
|
|
20241031,145700,1675611865,2940,2925,2950,2925,5505
|
|
20241031,145600,1659458545,2925,2900,2925,2900,2005
|
|
20241031,145500,1653599045,2920,2920,2920,2920,100
|
|
20241031,145400,1653307045,2920,2905,2920,2905,662
|
|
20241031,145300,1651378850,2910,2905,2930,2905,2252
|
|
20241031,145200,1644816180,2890,2905,2905,2890,205
|
|
20241031,145100,1644223655,2910,2900,2910,2900,1147
|
|
20241031,145000,1640895680,2900,2885,2900,2885,3519
|
|
20241031,144900,1630697070,2880,2865,2880,2865,776
|
|
20241031,144800,1628465495,2865,2870,2870,2865,911
|
|
20241031,144700,1625851370,2870,2870,2870,2870,0
|
|
20241031,144600,1625851370,2870,2870,2870,2870,0
|
|
20241031,144500,1625851370,2870,2895,2895,2870,356
|
|
20241031,144400,1624828545,2900,2900,2900,2900,0
|
|
20241031,144300,1624828545,2900,2900,2900,2900,0
|
|
20241031,144200,1624828545,2900,2900,2900,2895,1086
|
|
20241031,144100,1621684205,2910,2895,2910,2895,1298
|
|
20241031,144000,1617924875,2890,2875,2890,2870,1846
|
|
20241031,143900,1612596150,2860,2895,2895,2860,4300
|
|
20241031,143800,1600194980,2910,2910,2920,2905,3622
|
|
20241031,143700,1589668405,2920,2905,2920,2905,2205
|
|
20241031,143600,1583249020,2905,2890,2905,2890,728
|
|
20241031,143500,1581137990,2885,2885,2885,2880,1249
|
|
20241031,143400,1577535845,2885,2885,2885,2885,0
|
|
20241031,143300,1577535845,2885,2885,2885,2885,0
|
|
20241031,143200,1577535845,2885,2875,2885,2875,94
|
|
20241031,143100,1577265495,2870,2870,2870,2870,62
|
|
20241031,143000,1577087555,2860,2860,2860,2860,0
|
|
20241031,142900,1577087555,2860,2860,2860,2860,0
|
|
20241031,142800,1577087555,2860,2860,2860,2860,0
|
|
20241031,142700,1577087555,2860,2860,2860,2860,473
|
|
20241031,142600,1575734775,2860,2860,2860,2860,0
|
|
20241031,142500,1575734775,2860,2865,2865,2860,251
|
|
20241031,142400,1575016200,2865,2865,2865,2865,550
|
|
20241031,142300,1573440450,2865,2870,2870,2865,129
|
|
20241031,142200,1573070775,2870,2870,2870,2860,190
|
|
20241031,142100,1572525485,2870,2880,2880,2860,68
|
|
20241031,142000,1572330085,2880,2885,2885,2880,1813
|
|
20241031,141900,1567107320,2885,2885,2885,2885,1184
|
|
20241031,141800,1563691480,2885,2885,2885,2885,0
|
|
20241031,141700,1563691480,2885,2885,2885,2885,3
|
|
20241031,141600,1563682825,2885,2910,2910,2885,465
|
|
20241031,141500,1562333730,2910,2915,2915,2900,2773
|
|
20241031,141400,1554257185,2915,2915,2915,2915,37
|
|
20241031,141300,1554149330,2915,2910,2915,2910,1325
|
|
20241031,141200,1550287225,2910,2900,2910,2900,1823
|
|
20241031,141100,1545000515,2900,2900,2900,2900,584
|
|
20241031,141000,1543306915,2900,2900,2900,2895,2776
|
|
20241031,140900,1535256805,2900,2915,2915,2885,1043
|
|
20241031,140800,1532239965,2915,2915,2915,2905,12
|
|
20241031,140700,1532205085,2900,2890,2900,2880,4588
|
|
20241031,140600,1518905405,2890,2915,2915,2890,685
|
|
20241031,140500,1516912355,2915,2910,2965,2875,30759
|
|
20241031,140400,1426491825,2910,2895,2910,2895,182
|
|
20241031,140300,1425964035,2895,2890,2895,2890,991
|
|
20241031,140200,1423095545,2890,2895,2895,2890,108
|
|
20241031,140100,1422783165,2895,2890,2895,2890,1197
|
|
20241031,140000,1419323250,2880,2880,2880,2880,1000
|
|
20241031,135900,1416443250,2880,2880,2880,2880,500
|
|
20241031,135800,1415003250,2885,2890,2890,2885,687
|
|
20241031,135700,1413017885,2890,2900,2900,2890,501
|
|
20241031,135600,1411565780,2895,2905,2905,2895,217
|
|
20241031,135500,1410935545,2905,2905,2905,2905,1
|
|
20241031,135400,1410932640,2900,2900,2900,2900,85
|
|
20241031,135300,1410686140,2895,2880,2895,2880,4302
|
|
20241031,135200,1398281070,2880,2880,2880,2880,573
|
|
20241031,135100,1396630830,2880,2880,2880,2880,32
|
|
20241031,135000,1396538670,2890,2890,2890,2890,26
|
|
20241031,134900,1396463530,2880,2885,2890,2880,479
|
|
20241031,134800,1395080345,2895,2895,2895,2895,0
|
|
20241031,134700,1395080345,2895,2895,2895,2895,11
|
|
20241031,134600,1395048500,2895,2885,2895,2885,101
|
|
20241031,134500,1394757105,2880,2880,2880,2880,0
|
|
20241031,134400,1394757105,2880,2890,2890,2880,29
|
|
20241031,134300,1394673305,2885,2870,2885,2870,968
|
|
20241031,134200,1391882850,2855,2855,2855,2855,0
|
|
20241031,134100,1391882850,2855,2855,2855,2855,0
|
|
20241031,134000,1391882850,2855,2855,2855,2855,0
|
|
20241031,133900,1391882850,2855,2855,2855,2855,0
|
|
20241031,133800,1391882850,2855,2855,2855,2855,0
|
|
20241031,133700,1391882850,2855,2855,2855,2855,9
|
|
20241031,133600,1391857155,2870,2870,2870,2870,0
|
|
20241031,133500,1391857155,2870,2870,2870,2870,0
|
|
20241031,133400,1391857155,2870,2870,2870,2870,2054
|
|
20241031,133300,1385962175,2885,2870,2885,2870,134
|
|
20241031,133200,1385577580,2875,2875,2875,2875,17
|
|
20241031,133100,1385528705,2885,2885,2885,2885,10
|
|
20241031,133000,1385499855,2885,2885,2885,2885,1
|
|
20241031,132900,1385496970,2885,2880,2885,2880,62
|
|
20241031,132800,1385318360,2880,2880,2880,2880,204
|
|
20241031,132700,1384730840,2870,2875,2875,2870,2
|
|
20241031,132600,1384725095,2870,2870,2870,2870,168
|
|
20241031,132500,1384242935,2880,2880,2880,2880,12
|
|
20241031,132400,1384208375,2885,2865,2885,2865,5870
|
|
20241031,132300,1367302000,2855,2855,2855,2855,1
|
|
20241031,132200,1367299145,2855,2845,2855,2840,663
|
|
20241031,132100,1365411620,2840,2840,2840,2840,125
|
|
20241031,132000,1365056620,2835,2835,2835,2835,0
|
|
20241031,131900,1365056620,2835,2835,2835,2835,354
|
|
20241031,131800,1364053030,2830,2830,2830,2830,6
|
|
20241031,131700,1364036050,2830,2830,2830,2830,360
|
|
20241031,131600,1363017250,2830,2830,2830,2830,131
|
|
20241031,131500,1362646520,2820,2820,2820,2820,20
|
|
20241031,131400,1362590120,2820,2820,2820,2820,92
|
|
20241031,131300,1362330680,2820,2820,2820,2820,0
|
|
20241031,131200,1362330680,2820,2820,2820,2820,7
|
|
20241031,131100,1362310940,2835,2835,2835,2835,0
|
|
20241031,131000,1362310940,2835,2835,2835,2835,420
|
|
20241031,130900,1361120240,2825,2825,2825,2825,0
|
|
20241031,130800,1361120240,2825,2825,2825,2825,0
|
|
20241031,130700,1361120240,2825,2825,2825,2825,643
|
|
20241031,130600,1359303765,2825,2825,2825,2825,0
|
|
20241031,130500,1359303765,2825,2825,2825,2825,0
|
|
20241031,130400,1359303765,2825,2825,2825,2825,53
|
|
20241031,130300,1359154040,2820,2820,2820,2820,0
|
|
20241031,130200,1359154040,2820,2820,2820,2820,0
|
|
20241031,130100,1359154040,2820,2825,2825,2820,150
|
|
20241031,130000,1358730685,2830,2830,2830,2830,312
|
|
20241031,125900,1357847725,2830,2830,2830,2830,0
|
|
20241031,125800,1357847725,2830,2830,2830,2830,104
|
|
20241031,125700,1357553405,2835,2835,2835,2835,0
|
|
20241031,125600,1357553405,2835,2835,2835,2835,312
|
|
20241031,125500,1356668885,2835,2835,2835,2835,0
|
|
20241031,125400,1356668885,2835,2835,2835,2835,6
|
|
20241031,125300,1356651875,2835,2835,2835,2830,353
|
|
20241031,125200,1355651215,2830,2835,2835,2830,8
|
|
20241031,125100,1355628565,2835,2835,2835,2835,0
|
|
20241031,125000,1355628565,2835,2835,2835,2835,574
|
|
20241031,124900,1354001275,2840,2835,2840,2835,316
|
|
20241031,124800,1353105395,2840,2840,2840,2840,21
|
|
20241031,124700,1353045755,2825,2825,2835,2825,432
|
|
20241031,124600,1351822760,2825,2815,2825,2815,2164
|
|
20241031,124500,1345720480,2805,2800,2815,2800,1110
|
|
20241031,124400,1342600280,2800,2800,2800,2800,0
|
|
20241031,124300,1342600280,2800,2800,2800,2800,20
|
|
20241031,124200,1342544280,2805,2805,2805,2805,469
|
|
20241031,124100,1341228735,2805,2800,2805,2800,400
|
|
20241031,124000,1340108560,2780,2780,2780,2780,50
|
|
20241031,123900,1339969560,2775,2775,2775,2775,0
|
|
20241031,123800,1339969560,2775,2795,2795,2775,270
|
|
20241031,123700,1339219320,2795,2795,2795,2795,3
|
|
20241031,123600,1339210935,2815,2815,2815,2765,29743
|
|
20241031,123500,1256428265,2830,2820,2830,2805,1640
|
|
20241031,123400,1251804595,2820,2820,2820,2820,0
|
|
20241031,123300,1251804595,2820,2820,2820,2820,13
|
|
20241031,123200,1251767935,2820,2815,2820,2815,107
|
|
20241031,123100,1251466235,2810,2810,2810,2810,415
|
|
20241031,123000,1250300085,2810,2820,2820,2810,1049
|
|
20241031,122900,1247349410,2820,2820,2820,2820,44
|
|
20241031,122800,1247225330,2825,2825,2825,2825,333
|
|
20241031,122700,1246284605,2825,2825,2825,2825,0
|
|
20241031,122600,1246284605,2825,2825,2825,2825,312
|
|
20241031,122500,1245403205,2830,2830,2830,2830,0
|
|
20241031,122400,1245403205,2830,2830,2830,2830,0
|
|
20241031,122300,1245403205,2830,2830,2830,2830,0
|
|
20241031,122200,1245403205,2830,2830,2830,2820,134
|
|
20241031,122100,1245024765,2820,2820,2820,2820,293
|
|
20241031,122000,1244198505,2825,2825,2825,2825,275
|
|
20241031,121900,1243421630,2830,2830,2830,2830,0
|
|
20241031,121800,1243421630,2830,2825,2830,2825,41
|
|
20241031,121700,1243305795,2820,2820,2820,2820,5
|
|
20241031,121600,1243291695,2825,2825,2825,2825,73
|
|
20241031,121500,1243085470,2825,2820,2825,2815,1154
|
|
20241031,121400,1239828585,2820,2820,2820,2820,0
|
|
20241031,121300,1239828585,2820,2820,2820,2820,73
|
|
20241031,121200,1239622725,2820,2820,2820,2820,1
|
|
20241031,121100,1239619905,2815,2810,2815,2810,3311
|
|
20241031,121000,1230315830,2805,2810,2810,2805,1336
|
|
20241031,120900,1226562475,2810,2820,2820,2810,3750
|
|
20241031,120800,1216019775,2830,2825,2830,2825,314
|
|
20241031,120700,1215132715,2825,2825,2825,2825,0
|
|
20241031,120600,1215132715,2825,2825,2825,2825,0
|
|
20241031,120500,1215132715,2825,2825,2825,2825,0
|
|
20241031,120400,1215132715,2825,2825,2825,2825,388
|
|
20241031,120300,1214036615,2825,2825,2825,2825,100
|
|
20241031,120200,1213754115,2825,2825,2825,2825,88
|
|
20241031,120100,1213505515,2820,2820,2820,2820,482
|
|
20241031,120000,1212146275,2820,2820,2820,2820,2
|
|
20241031,115900,1212140635,2820,2820,2820,2820,0
|
|
20241031,115800,1212140635,2820,2815,2820,2815,61
|
|
20241031,115700,1211968915,2820,2820,2820,2815,387
|
|
20241031,115600,1210877635,2820,2815,2820,2815,1967
|
|
20241031,115500,1205340480,2815,2800,2815,2800,176
|
|
20241031,115400,1204846850,2800,2790,2805,2780,1018
|
|
20241031,115300,1202006075,2790,2790,2790,2790,1
|
|
20241031,115200,1202003285,2785,2785,2785,2785,200
|
|
20241031,115100,1201446285,2790,2785,2790,2775,1236
|
|
20241031,115000,1198008370,2785,2785,2785,2785,6
|
|
20241031,114900,1197991660,2785,2770,2785,2770,2
|
|
20241031,114800,1197986105,2780,2770,2780,2770,165
|
|
20241031,114700,1197527555,2775,2775,2775,2775,41
|
|
20241031,114600,1197413780,2780,2780,2780,2780,0
|
|
20241031,114500,1197413780,2780,2780,2780,2780,1
|
|
20241031,114400,1197411000,2780,2765,2795,2750,3130
|
|
20241031,114300,1188758830,2750,2790,2790,2750,25337
|
|
20241031,114200,1118976895,2775,2805,2805,2775,2759
|
|
20241031,114100,1111273465,2805,2820,2820,2800,12471
|
|
20241031,114000,1076287395,2820,2830,2830,2820,22
|
|
20241031,113900,1076225295,2830,2830,2830,2830,0
|
|
20241031,113800,1076225295,2830,2830,2830,2810,1003
|
|
20241031,113700,1073403730,2820,2830,2830,2820,695
|
|
20241031,113600,1071438820,2835,2835,2835,2835,2
|
|
20241031,113500,1071433150,2835,2835,2835,2835,360
|
|
20241031,113400,1070412550,2825,2825,2825,2825,0
|
|
20241031,113300,1070412550,2825,2835,2835,2825,1212
|
|
20241031,113200,1066983095,2835,2835,2835,2835,0
|
|
20241031,113100,1066983095,2835,2835,2835,2835,0
|
|
20241031,113000,1066983095,2835,2835,2835,2835,352
|
|
20241031,112900,1065985175,2835,2830,2835,2830,1275
|
|
20241031,112800,1062375365,2830,2835,2835,2830,18
|
|
20241031,112700,1062324400,2835,2835,2835,2835,0
|
|
20241031,112600,1062324400,2835,2835,2835,2835,190
|
|
20241031,112500,1061785750,2835,2830,2835,2830,790
|
|
20241031,112400,1059550000,2830,2845,2845,2830,654
|
|
20241031,112300,1057697605,2835,2835,2835,2835,0
|
|
20241031,112200,1057697605,2835,2845,2845,2835,961
|
|
20241031,112100,1054969510,2850,2855,2860,2850,2386
|
|
20241031,112000,1048167825,2860,2860,2860,2860,20
|
|
20241031,111900,1048110625,2860,2865,2865,2860,674
|
|
20241031,111800,1046181425,2865,2865,2865,2865,117
|
|
20241031,111700,1045846220,2870,2870,2870,2870,8
|
|
20241031,111600,1045823260,2870,2875,2875,2870,330
|
|
20241031,111500,1044876070,2875,2870,2875,2870,275
|
|
20241031,111400,1044085965,2870,2870,2870,2870,0
|
|
20241031,111300,1044085965,2870,2865,2870,2865,17
|
|
20241031,111200,1044037185,2865,2865,2865,2865,0
|
|
20241031,111100,1044037185,2865,2865,2865,2865,312
|
|
20241031,111000,1043143305,2875,2875,2875,2875,0
|
|
20241031,110900,1043143305,2875,2875,2875,2875,395
|
|
20241031,110800,1042007680,2855,2855,2855,2855,0
|
|
20241031,110700,1042007680,2855,2880,2880,2855,1605
|
|
20241031,110600,1037414300,2880,2880,2880,2880,0
|
|
20241031,110500,1037414300,2880,2880,2880,2880,5
|
|
20241031,110400,1037399900,2880,2860,2880,2860,2065
|
|
20241031,110300,1031479060,2860,2860,2860,2860,38
|
|
20241031,110200,1031370380,2860,2855,2860,2855,49
|
|
20241031,110100,1031230250,2860,2860,2860,2860,0
|
|
20241031,110000,1031230250,2860,2855,2860,2855,90
|
|
20241031,105900,1030973245,2855,2855,2855,2855,1000
|
|
20241031,105800,1028118245,2850,2845,2850,2845,202
|
|
20241031,105700,1027543305,2845,2845,2845,2845,777
|
|
20241031,105600,1025332740,2845,2845,2845,2845,2
|
|
20241031,105500,1025327050,2850,2850,2850,2850,312
|
|
20241031,105400,1024437850,2850,2850,2850,2850,0
|
|
20241031,105300,1024437850,2850,2860,2860,2850,1725
|
|
20241031,105200,1019511085,2865,2865,2865,2865,10
|
|
20241031,105100,1019482435,2865,2870,2870,2865,361
|
|
20241031,105000,1018446610,2865,2865,2865,2865,313
|
|
20241031,104900,1017549865,2870,2870,2870,2870,51
|
|
20241031,104800,1017403495,2880,2885,2885,2870,1943
|
|
20241031,104700,1011823215,2885,2870,2885,2870,62
|
|
20241031,104600,1011645260,2875,2880,2885,2875,92
|
|
20241031,104500,1011379915,2885,2870,2885,2870,124
|
|
20241031,104400,1011023675,2860,2875,2885,2860,2564
|
|
20241031,104300,1003633725,2870,2860,2870,2860,756
|
|
20241031,104200,1001468600,2865,2860,2865,2860,18
|
|
20241031,104100,1001417115,2865,2860,2865,2860,1583
|
|
20241031,104000,996882935,2860,2855,2860,2845,501
|
|
20241031,103900,995450590,2855,2855,2855,2855,73
|
|
20241031,103800,995242175,2855,2850,2855,2850,1002
|
|
20241031,103700,992386470,2845,2845,2845,2845,312
|
|
20241031,103600,991498830,2850,2845,2850,2845,145
|
|
20241031,103500,991085735,2845,2845,2845,2845,988
|
|
20241031,103400,988274875,2850,2850,2850,2850,312
|
|
20241031,103300,987385675,2850,2850,2850,2850,22
|
|
20241031,103200,987322975,2845,2830,2850,2830,856
|
|
20241031,103100,984894135,2830,2830,2830,2830,65
|
|
20241031,103000,984710185,2830,2825,2830,2825,552
|
|
20241031,102900,983148390,2825,2820,2830,2815,544
|
|
20241031,102800,981612795,2815,2820,2820,2815,61
|
|
20241031,102700,981441075,2815,2820,2820,2815,313
|
|
20241031,102600,980558420,2815,2815,2815,2815,285
|
|
20241031,102500,979756145,2815,2835,2835,2810,4355
|
|
20241031,102400,967467840,2840,2840,2840,2840,0
|
|
20241031,102300,967467840,2840,2840,2840,2840,360
|
|
20241031,102200,966445440,2840,2835,2840,2835,3194
|
|
20241031,102100,957382580,2845,2845,2845,2845,1216
|
|
20241031,102000,953923060,2845,2840,2845,2840,313
|
|
20241031,101900,953034135,2840,2840,2840,2840,0
|
|
20241031,101800,953034135,2840,2840,2840,2840,0
|
|
20241031,101700,953034135,2840,2840,2840,2840,78
|
|
20241031,101600,952812615,2840,2835,2840,2830,145
|
|
20241031,101500,952402095,2835,2835,2840,2835,301
|
|
20241031,101400,951547280,2830,2830,2830,2830,29
|
|
20241031,101300,951465210,2825,2825,2825,2825,1
|
|
20241031,101200,951462385,2825,2840,2845,2825,2654
|
|
20241031,101100,943940130,2840,2840,2840,2840,161
|
|
20241031,101000,943482890,2830,2835,2845,2830,429
|
|
20241031,100900,942266525,2830,2825,2835,2825,308
|
|
20241031,100800,941393570,2820,2820,2820,2820,265
|
|
20241031,100700,940646270,2820,2835,2835,2820,728
|
|
20241031,100600,938587150,2835,2830,2835,2830,443
|
|
20241031,100500,937333370,2830,2840,2845,2830,3393
|
|
20241031,100400,927713050,2845,2850,2850,2845,281
|
|
20241031,100300,926912420,2855,2860,2860,2855,577
|
|
20241031,100200,925263525,2855,2850,2855,2850,4557
|
|
20241031,100100,912253305,2855,2855,2855,2855,1
|
|
20241031,100000,912250450,2855,2850,2860,2845,2573
|
|
20241031,095900,904911840,2850,2840,2850,2840,230
|
|
20241031,095800,904258620,2840,2850,2850,2840,1670
|
|
20241031,095700,899509060,2850,2850,2850,2840,6739
|
|
20241031,095600,880308915,2870,2855,2870,2845,838
|
|
20241031,095500,877909700,2830,2830,2845,2820,13091
|
|
20241031,095400,840831995,2820,2845,2865,2820,12672
|
|
20241031,095300,804931095,2845,2890,2890,2830,11660
|
|
20241031,095200,771691495,2890,2890,2910,2880,8376
|
|
20241031,095100,747373060,2890,2885,2905,2875,9328
|
|
20241031,095000,720405615,2895,3050,3050,2885,38998
|
|
20241031,094900,604940135,3050,2965,3050,2955,34574
|
|
20241031,094800,501615465,2955,2945,2965,2945,11700
|
|
20241031,094700,467080425,2935,2910,2940,2900,6402
|
|
20241031,094600,448405545,2910,2905,2910,2900,8470
|
|
20241031,094500,423828955,2910,2935,2935,2910,4648
|
|
20241031,094400,410231460,2935,2935,2940,2920,3013
|
|
20241031,094300,401384720,2935,2925,2940,2915,7319
|
|
20241031,094200,379931795,2925,2920,2925,2900,12991
|
|
20241031,094100,342143845,2940,2890,2955,2890,41925
|
|
20241031,094000,219097660,2900,2820,2900,2820,20408
|
|
20241031,093900,160106975,2820,2820,2820,2820,1
|
|
20241031,093800,160104155,2810,2805,2810,2805,168
|
|
20241031,093700,159632605,2810,2810,2810,2810,0
|
|
20241031,093600,159632605,2810,2810,2810,2810,30
|
|
20241031,093500,159548305,2810,2810,2815,2810,586
|
|
20241031,093400,157900085,2825,2825,2825,2820,403
|
|
20241031,093300,156763245,2830,2830,2830,2830,248
|
|
20241031,093200,156061405,2830,2835,2840,2830,455
|
|
20241031,093100,154770190,2840,2830,2850,2830,1563
|
|
20241031,093000,150333460,2835,2830,2835,2830,5
|
|
20241031,092900,150319305,2840,2820,2840,2820,1913
|
|
20241031,092800,144918430,2820,2810,2820,2810,1025
|
|
20241031,092700,142036875,2810,2820,2825,2810,1130
|
|
20241031,092600,138850075,2825,2810,2825,2810,30
|
|
20241031,092500,138765630,2810,2790,2810,2790,2045
|
|
20241031,092400,133041560,2785,2785,2785,2785,30
|
|
20241031,092300,132958010,2775,2775,2775,2775,0
|
|
20241031,092200,132958010,2775,2775,2775,2775,0
|
|
20241031,092100,132958010,2775,2760,2775,2760,1529
|
|
20241031,092000,128716140,2755,2755,2755,2755,0
|
|
20241031,091900,128716140,2755,2755,2755,2755,13
|
|
20241031,091800,128680325,2760,2760,2760,2760,230
|
|
20241031,091700,128045525,2770,2775,2775,2770,1272
|
|
20241031,091600,124520525,2800,2780,2800,2775,1195
|
|
20241031,091500,121188845,2820,2770,2820,2765,4169
|
|
20241031,091400,109520100,2770,2750,2770,2745,1639
|
|
20241031,091300,104997650,2745,2710,2745,2710,1547
|
|
20241031,091200,100772135,2700,2735,2735,2700,4400
|
|
20241031,091100,88865345,2730,2760,2760,2730,1210
|
|
20241031,091000,85555555,2760,2760,2760,2760,320
|
|
20241031,090900,84672355,2770,2770,2770,2770,0
|
|
20241031,090800,84672355,2770,2770,2770,2755,1419
|
|
20241031,090700,80762980,2755,2760,2770,2755,461
|
|
20241031,090600,79490635,2775,2740,2775,2740,1295
|
|
20241031,090500,75922695,2740,2700,2740,2700,11962
|
|
20241031,090400,43595610,2700,2755,2755,2665,8331
|
|
20241031,090300,21033395,2750,2750,2750,2750,42
|
|
20241031,090200,20917895,2750,2760,2760,2750,1403
|
|
20241031,090100,17057485,2760,2795,2795,2750,2276
|
|
20241031,090000,10769375,2765,2805,2930,2765,3804
|