612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,190900,2976317100,3015,3015,3015,3015,11484
|
|
20231031,190800,2976317100,3015,3015,3015,3015,0
|
|
20231031,190700,2976317100,3015,3015,3015,3015,0
|
|
20231031,190600,2976317100,3015,3015,3015,3015,0
|
|
20231031,190500,2976317100,3015,3015,3015,3015,0
|
|
20231031,190400,2976317100,3015,3015,3015,3015,0
|
|
20231031,190300,2976317100,3015,3015,3015,3015,0
|
|
20231031,190200,2976317100,3015,3015,3015,3015,0
|
|
20231031,190100,2976317100,3015,3015,3015,3015,0
|
|
20231031,190000,2976317100,3015,3015,3015,3015,0
|
|
20231031,185900,2976317100,3015,3015,3015,3015,0
|
|
20231031,185800,2976317100,3015,3015,3015,3015,0
|
|
20231031,185700,2976317100,3015,3015,3015,3015,0
|
|
20231031,185600,2976317100,3015,3015,3015,3015,0
|
|
20231031,185500,2976317100,3015,3015,3015,3015,0
|
|
20231031,185400,2976317100,3015,3015,3015,3015,0
|
|
20231031,185300,2976317100,3015,3015,3015,3015,0
|
|
20231031,185200,2976317100,3015,3015,3015,3015,0
|
|
20231031,185100,2976317100,3015,3015,3015,3015,0
|
|
20231031,185000,2976317100,3015,3015,3015,3015,0
|
|
20231031,184900,2976317100,3015,3015,3015,3015,0
|
|
20231031,184800,2976317100,3015,3015,3015,3015,0
|
|
20231031,184700,2976317100,3015,3015,3015,3015,0
|
|
20231031,184600,2976317100,3015,3015,3015,3015,0
|
|
20231031,184500,2976317100,3015,3015,3015,3015,0
|
|
20231031,184400,2976317100,3015,3015,3015,3015,0
|
|
20231031,184300,2976317100,3015,3015,3015,3015,0
|
|
20231031,184200,2976317100,3015,3015,3015,3015,0
|
|
20231031,184100,2976317100,3015,3015,3015,3015,0
|
|
20231031,184000,2976317100,3015,3015,3015,3015,0
|
|
20231031,183900,2976317100,3015,3015,3015,3015,11484
|
|
20231031,183800,2976317100,3015,3015,3015,3015,0
|
|
20231031,183700,2976317100,3015,3015,3015,3015,0
|
|
20231031,183600,2976317100,3015,3015,3015,3015,0
|
|
20231031,183500,2976317100,3015,3015,3015,3015,0
|
|
20231031,183400,2976317100,3015,3015,3015,3015,0
|
|
20231031,183300,2976317100,3015,3015,3015,3015,0
|
|
20231031,183200,2976317100,3015,3015,3015,3015,0
|
|
20231031,183100,2976317100,3015,3015,3015,3015,0
|
|
20231031,183000,2976317100,3015,3015,3015,3015,0
|
|
20231031,182900,2976317100,3015,3015,3015,3015,0
|
|
20231031,182800,2976317100,3015,3015,3015,3015,0
|
|
20231031,182700,2976317100,3015,3015,3015,3015,0
|
|
20231031,182600,2976317100,3015,3015,3015,3015,0
|
|
20231031,182500,2976317100,3015,3015,3015,3015,0
|
|
20231031,182400,2976317100,3015,3015,3015,3015,0
|
|
20231031,182300,2976317100,3015,3015,3015,3015,0
|
|
20231031,182200,2976317100,3015,3015,3015,3015,0
|
|
20231031,182100,2976317100,3015,3015,3015,3015,0
|
|
20231031,182000,2976317100,3015,3015,3015,3015,0
|
|
20231031,181900,2976317100,3015,3015,3015,3015,0
|
|
20231031,181800,2976317100,3015,3015,3015,3015,0
|
|
20231031,181700,2976317100,3015,3015,3015,3015,0
|
|
20231031,181600,2976317100,3015,3015,3015,3015,0
|
|
20231031,181500,2976317100,3015,3015,3015,3015,0
|
|
20231031,181400,2976317100,3015,3015,3015,3015,0
|
|
20231031,181300,2976317100,3015,3015,3015,3015,0
|
|
20231031,181200,2976317100,3015,3015,3015,3015,0
|
|
20231031,181100,2976317100,3015,3015,3015,3015,0
|
|
20231031,181000,2976317100,3015,3015,3015,3015,0
|
|
20231031,180900,2976317100,3015,3015,3015,3015,11484
|
|
20231031,180800,2976317100,3015,3015,3015,3015,0
|
|
20231031,180700,2976317100,3015,3015,3015,3015,0
|
|
20231031,180600,2976317100,3015,3015,3015,3015,0
|
|
20231031,180500,2976317100,3015,3015,3015,3015,0
|
|
20231031,180400,2976317100,3015,3015,3015,3015,0
|
|
20231031,180300,2976317100,3015,3015,3015,3015,0
|
|
20231031,180200,2976317100,3015,3015,3015,3015,0
|
|
20231031,180100,2976317100,3015,3015,3015,3015,0
|
|
20231031,180000,2976317100,3015,3015,3015,3015,0
|
|
20231031,175900,2976317100,3015,3015,3015,3015,0
|
|
20231031,175800,2976317100,3015,3015,3015,3015,0
|
|
20231031,175700,2976317100,3015,3015,3015,3015,0
|
|
20231031,175600,2976317100,3015,3015,3015,3015,0
|
|
20231031,175500,2976317100,3015,3015,3015,3015,0
|
|
20231031,175400,2976317100,3015,3015,3015,3015,0
|
|
20231031,175300,2976317100,3015,3015,3015,3015,0
|
|
20231031,175200,2976317100,3015,3015,3015,3015,0
|
|
20231031,175100,2976317100,3015,3015,3015,3015,0
|
|
20231031,175000,2976317100,3015,3015,3015,3015,0
|
|
20231031,174900,2976317100,3015,3015,3015,3015,0
|
|
20231031,174800,2976317100,3015,3015,3015,3015,0
|
|
20231031,174700,2976317100,3015,3015,3015,3015,0
|
|
20231031,174600,2976317100,3015,3015,3015,3015,0
|
|
20231031,174500,2976317100,3015,3015,3015,3015,0
|
|
20231031,174400,2976317100,3015,3015,3015,3015,0
|
|
20231031,174300,2976317100,3015,3015,3015,3015,0
|
|
20231031,174200,2976317100,3015,3015,3015,3015,0
|
|
20231031,174100,2976317100,3015,3015,3015,3015,0
|
|
20231031,174000,2976317100,3015,3015,3015,3015,0
|
|
20231031,173900,2976317100,3015,3015,3015,3015,11484
|
|
20231031,173800,2976317100,3015,3015,3015,3015,0
|
|
20231031,173700,2976317100,3015,3015,3015,3015,0
|
|
20231031,173600,2976317100,3015,3015,3015,3015,0
|
|
20231031,173500,2976317100,3015,3015,3015,3015,0
|
|
20231031,173400,2976317100,3015,3015,3015,3015,0
|
|
20231031,173300,2976317100,3015,3015,3015,3015,0
|
|
20231031,173200,2976317100,3015,3015,3015,3015,0
|
|
20231031,173100,2976317100,3015,3015,3015,3015,0
|
|
20231031,173000,2976317100,3015,3015,3015,3015,0
|
|
20231031,172900,2976317100,3015,3015,3015,3015,0
|
|
20231031,172800,2976317100,3015,3015,3015,3015,0
|
|
20231031,172700,2976317100,3015,3015,3015,3015,0
|
|
20231031,172600,2976317100,3015,3015,3015,3015,0
|
|
20231031,172500,2976317100,3015,3015,3015,3015,0
|
|
20231031,172400,2976317100,3015,3015,3015,3015,0
|
|
20231031,172300,2976317100,3015,3015,3015,3015,0
|
|
20231031,172200,2976317100,3015,3015,3015,3015,0
|
|
20231031,172100,2976317100,3015,3015,3015,3015,0
|
|
20231031,172000,2976317100,3015,3015,3015,3015,0
|
|
20231031,171900,2976317100,3015,3015,3015,3015,0
|
|
20231031,171800,2976317100,3015,3015,3015,3015,0
|
|
20231031,171700,2976317100,3015,3015,3015,3015,0
|
|
20231031,171600,2976317100,3015,3015,3015,3015,0
|
|
20231031,171500,2976317100,3015,3015,3015,3015,0
|
|
20231031,171400,2976317100,3015,3015,3015,3015,0
|
|
20231031,171300,2976317100,3015,3015,3015,3015,0
|
|
20231031,171200,2976317100,3015,3015,3015,3015,0
|
|
20231031,171100,2976317100,3015,3015,3015,3015,0
|
|
20231031,171000,2976317100,3015,3015,3015,3015,0
|
|
20231031,170900,2976317100,3015,3015,3015,3015,11484
|
|
20231031,170800,2976317100,3015,3015,3015,3015,0
|
|
20231031,170700,2976317100,3015,3015,3015,3015,0
|
|
20231031,170600,2976317100,3015,3015,3015,3015,0
|
|
20231031,170500,2976317100,3015,3015,3015,3015,0
|
|
20231031,170400,2976317100,3015,3015,3015,3015,0
|
|
20231031,170300,2976317100,3015,3015,3015,3015,0
|
|
20231031,170200,2976317100,3015,3015,3015,3015,0
|
|
20231031,170100,2976317100,3015,3015,3015,3015,0
|
|
20231031,170000,2976317100,3015,3015,3015,3015,0
|
|
20231031,165900,2976317100,3015,3015,3015,3015,0
|
|
20231031,165800,2976317100,3015,3015,3015,3015,0
|
|
20231031,165700,2976317100,3015,3015,3015,3015,0
|
|
20231031,165600,2976317100,3015,3015,3015,3015,0
|
|
20231031,165500,2976317100,3015,3015,3015,3015,0
|
|
20231031,165400,2976317100,3015,3015,3015,3015,0
|
|
20231031,165300,2976317100,3015,3015,3015,3015,0
|
|
20231031,165200,2976317100,3015,3015,3015,3015,0
|
|
20231031,165100,2976317100,3015,3015,3015,3015,0
|
|
20231031,165000,2976317100,3015,3015,3015,3015,0
|
|
20231031,164900,2976317100,3015,3015,3015,3015,0
|
|
20231031,164800,2976317100,3015,3015,3015,3015,0
|
|
20231031,164700,2976317100,3015,3015,3015,3015,0
|
|
20231031,164600,2976317100,3015,3015,3015,3015,0
|
|
20231031,164500,2976317100,3015,3015,3015,3015,0
|
|
20231031,164400,2976317100,3015,3015,3015,3015,0
|
|
20231031,164300,2976317100,3015,3015,3015,3015,0
|
|
20231031,164200,2976317100,3015,3015,3015,3015,0
|
|
20231031,164100,2976317100,3015,3015,3015,3015,0
|
|
20231031,164000,2976317100,3015,3015,3015,3015,0
|
|
20231031,163900,2976317100,3015,3015,3015,3015,11484
|
|
20231031,163800,2976317100,3015,3015,3015,3015,0
|
|
20231031,163700,2976317100,3015,3015,3015,3015,0
|
|
20231031,163600,2976317100,3015,3015,3015,3015,0
|
|
20231031,163500,2976317100,3015,3015,3015,3015,0
|
|
20231031,163400,2976317100,3015,3015,3015,3015,0
|
|
20231031,163300,2976317100,3015,3015,3015,3015,0
|
|
20231031,163200,2976317100,3015,3015,3015,3015,0
|
|
20231031,163100,2976317100,3015,3015,3015,3015,0
|
|
20231031,163000,2976317100,3015,3015,3015,3015,0
|
|
20231031,162900,2976317100,3015,3015,3015,3015,0
|
|
20231031,162800,2976317100,3015,3015,3015,3015,0
|
|
20231031,162700,2976317100,3015,3015,3015,3015,0
|
|
20231031,162600,2976317100,3015,3015,3015,3015,0
|
|
20231031,162500,2976317100,3015,3015,3015,3015,0
|
|
20231031,162400,2976317100,3015,3015,3015,3015,0
|
|
20231031,162300,2976317100,3015,3015,3015,3015,0
|
|
20231031,162200,2976317100,3015,3015,3015,3015,0
|
|
20231031,162100,2976317100,3015,3015,3015,3015,0
|
|
20231031,162000,2976317100,3015,3015,3015,3015,0
|
|
20231031,161900,2976317100,3015,3015,3015,3015,0
|
|
20231031,161800,2976317100,3015,3015,3015,3015,0
|
|
20231031,161700,2976317100,3015,3015,3015,3015,0
|
|
20231031,161600,2976317100,3015,3015,3015,3015,0
|
|
20231031,161500,2976317100,3015,3015,3015,3015,0
|
|
20231031,161400,2976317100,3015,3015,3015,3015,0
|
|
20231031,161300,2976317100,3015,3015,3015,3015,0
|
|
20231031,161200,2976317100,3015,3015,3015,3015,0
|
|
20231031,161100,2976317100,3015,3015,3015,3015,0
|
|
20231031,161000,2976317100,3015,3015,3015,3015,0
|
|
20231031,160900,2976317100,3015,3015,3015,3015,11484
|
|
20231031,160800,2976317100,3015,3015,3015,3015,0
|
|
20231031,160700,2976317100,3015,3015,3015,3015,0
|
|
20231031,160600,2976317100,3015,3015,3015,3015,0
|
|
20231031,160500,2976317100,3015,3015,3015,3015,0
|
|
20231031,160400,2976317100,3015,3015,3015,3015,0
|
|
20231031,160300,2976317100,3015,3015,3015,3015,0
|
|
20231031,160200,2976317100,3015,3015,3015,3015,0
|
|
20231031,160100,2976317100,3015,3015,3015,3015,0
|
|
20231031,160000,2976317100,3015,3015,3015,3015,0
|
|
20231031,155900,2976317100,3015,3015,3015,3015,0
|
|
20231031,155800,2976317100,3015,3015,3015,3015,0
|
|
20231031,155700,2976317100,3015,3015,3015,3015,0
|
|
20231031,155600,2976317100,3015,3015,3015,3015,0
|
|
20231031,155500,2976317100,3015,3015,3015,3015,0
|
|
20231031,155400,2976317100,3015,3015,3015,3015,0
|
|
20231031,155300,2976317100,3015,3015,3015,3015,0
|
|
20231031,155200,2976317100,3015,3015,3015,3015,0
|
|
20231031,155100,2976317100,3015,3015,3015,3015,0
|
|
20231031,155000,2976317100,3015,3015,3015,3015,0
|
|
20231031,154900,2976317100,3015,3015,3015,3015,0
|
|
20231031,154800,2976317100,3015,3015,3015,3015,0
|
|
20231031,154700,2976317100,3015,3015,3015,3015,0
|
|
20231031,154600,2976317100,3015,3015,3015,3015,0
|
|
20231031,154500,2976317100,3015,3015,3015,3015,0
|
|
20231031,154400,2976317100,3015,3015,3015,3015,0
|
|
20231031,154300,2976317100,3015,3015,3015,3015,0
|
|
20231031,154200,2976317100,3015,3015,3015,3015,0
|
|
20231031,154100,2976317100,3015,3015,3015,3015,0
|
|
20231031,154000,2976317100,3015,3015,3015,3015,0
|
|
20231031,153900,2976317100,3015,3015,3015,3015,11484
|
|
20231031,153800,2976317100,3015,3015,3015,3015,0
|
|
20231031,153700,2976317100,3015,3015,3015,3015,0
|
|
20231031,153600,2976317100,3015,3015,3015,3015,0
|
|
20231031,153500,2976317100,3015,3015,3015,3015,0
|
|
20231031,153400,2976317100,3015,3015,3015,3015,0
|
|
20231031,153300,2976317100,3015,3015,3015,3015,0
|
|
20231031,153200,2976317100,3015,3015,3015,3015,0
|
|
20231031,153100,2976317100,3015,3015,3015,3015,0
|
|
20231031,153000,2976317100,3015,3015,3015,3015,11484
|
|
20231031,152900,2941692840,3030,3030,3030,3030,0
|
|
20231031,152800,2941692840,3030,3030,3030,3030,0
|
|
20231031,152700,2941692840,3030,3030,3030,3030,0
|
|
20231031,152600,2941692840,3030,3030,3030,3030,0
|
|
20231031,152500,2941692840,3030,3030,3030,3030,0
|
|
20231031,152400,2941692840,3030,3030,3030,3030,0
|
|
20231031,152300,2941692840,3030,3030,3030,3030,0
|
|
20231031,152200,2941692840,3030,3030,3030,3030,0
|
|
20231031,152100,2941692840,3030,3030,3030,3030,0
|
|
20231031,152000,2941692840,3030,3030,3030,3030,0
|
|
20231031,151900,2941692840,3030,3025,3030,3025,2447
|
|
20231031,151800,2934283220,3025,3020,3025,3020,250
|
|
20231031,151700,2933527220,3020,3020,3025,3020,2163
|
|
20231031,151600,2926992970,3020,3020,3020,3020,498
|
|
20231031,151500,2925489010,3010,3015,3015,3010,3992
|
|
20231031,151400,2913468035,3015,3015,3015,3010,17555
|
|
20231031,151300,2860620025,3010,3025,3030,3010,5611
|
|
20231031,151200,2843681775,3020,3020,3025,3020,2416
|
|
20231031,151100,2836385400,3020,3015,3020,3015,1131
|
|
20231031,151000,2832972930,3015,3015,3015,3010,1149
|
|
20231031,150900,2829512165,3020,3020,3020,3020,400
|
|
20231031,150800,2828304165,3020,3025,3025,3015,9418
|
|
20231031,150700,2799884390,3025,3025,3025,3025,2100
|
|
20231031,150600,2793531890,3025,3025,3025,3025,1640
|
|
20231031,150500,2788570890,3025,3020,3025,3020,389
|
|
20231031,150400,2787395815,3020,3025,3025,3020,1477
|
|
20231031,150300,2782928125,3025,3030,3030,3025,2719
|
|
20231031,150200,2774702810,3030,3025,3030,3025,747
|
|
20231031,150100,2772439455,3030,3025,3030,3025,1200
|
|
20231031,150000,2768808725,3025,3030,3030,3025,1947
|
|
20231031,145900,2762918950,3030,3030,3030,3030,102
|
|
20231031,145800,2762609890,3025,3020,3025,3020,4011
|
|
20231031,145700,2750496615,3025,3030,3030,3025,4622
|
|
20231031,145600,2736515060,3035,3035,3035,3025,23
|
|
20231031,145500,2736445315,3030,3035,3035,3030,2140
|
|
20231031,145400,2729961070,3035,3040,3040,3030,566
|
|
20231031,145300,2728244760,3030,3035,3040,3030,117
|
|
20231031,145200,2727890095,3045,3030,3045,3030,411
|
|
20231031,145100,2726641915,3030,3030,3030,3030,167
|
|
20231031,145000,2726135905,3040,3040,3040,3040,753
|
|
20231031,144900,2723846785,3030,3030,3030,3030,515
|
|
20231031,144800,2722286335,3025,3030,3030,3025,1778
|
|
20231031,144700,2716906935,3030,3035,3035,3030,1840
|
|
20231031,144600,2711329035,3035,3035,3045,3030,1953
|
|
20231031,144500,2705406670,3030,3030,3030,3030,1167
|
|
20231031,144400,2701870660,3030,3025,3030,3025,1104
|
|
20231031,144300,2698526035,3025,3030,3030,3020,271
|
|
20231031,144200,2697705225,3030,3030,3030,3030,5
|
|
20231031,144100,2697690075,3030,3025,3030,3025,232
|
|
20231031,144000,2696988115,3030,3030,3030,3025,305
|
|
20231031,143900,2696065465,3025,3025,3025,3010,1011
|
|
20231031,143800,2693011480,3030,3015,3030,3010,456
|
|
20231031,143700,2691635740,3015,3015,3020,3015,4232
|
|
20231031,143600,2678875975,3015,3020,3025,3015,8933
|
|
20231031,143500,2651927555,3020,3025,3025,3020,1830
|
|
20231031,143400,2646399950,3020,3020,3035,3020,1007
|
|
20231031,143300,2643350180,3020,3020,3020,3020,246
|
|
20231031,143200,2642607260,3015,3015,3020,3015,314
|
|
20231031,143100,2641660450,3020,3020,3025,3015,5897
|
|
20231031,143000,2623866550,3030,3030,3030,3020,7669
|
|
20231031,142900,2600631900,3030,3030,3030,3020,124
|
|
20231031,142800,2600256730,3030,3025,3030,3020,1787
|
|
20231031,142700,2594855080,3030,3030,3030,3030,29
|
|
20231031,142600,2594767210,3040,3035,3040,3030,598
|
|
20231031,142500,2592951875,3040,3045,3045,3040,3
|
|
20231031,142400,2592942750,3040,3045,3055,3040,6654
|
|
20231031,142300,2572681820,3060,3060,3060,3060,16
|
|
20231031,142200,2572632860,3050,3050,3050,3050,447
|
|
20231031,142100,2571269510,3055,3015,3100,3015,22589
|
|
20231031,142000,2502146880,3015,3020,3020,3015,3026
|
|
20231031,141900,2493009615,3020,3025,3025,3020,80
|
|
20231031,141800,2492767990,3025,3020,3025,3020,812
|
|
20231031,141700,2490315660,3020,3025,3025,3020,442
|
|
20231031,141600,2488979440,3025,3030,3030,3025,312
|
|
20231031,141500,2488035620,3025,3025,3025,3025,80
|
|
20231031,141400,2487793620,3025,3030,3030,3025,62
|
|
20231031,141300,2487606065,3030,3030,3030,3030,709
|
|
20231031,141200,2485457795,3025,3025,3025,3025,8
|
|
20231031,141100,2485433595,3025,3020,3025,3020,51
|
|
20231031,141000,2485279420,3020,3025,3025,3015,1651
|
|
20231031,140900,2480300655,3020,3020,3020,3015,1033
|
|
20231031,140800,2477181670,3015,3020,3020,3015,133
|
|
20231031,140700,2476780520,3020,3025,3025,3020,761
|
|
20231031,140600,2474479695,3020,3020,3025,3020,10001
|
|
20231031,140500,2444276670,3020,3025,3025,3020,897
|
|
20231031,140400,2441567725,3025,3025,3025,3025,50
|
|
20231031,140300,2441416475,3025,3020,3025,3020,216
|
|
20231031,140200,2440764075,3025,3020,3025,3020,102
|
|
20231031,140100,2440455535,3020,3020,3020,3020,1320
|
|
20231031,140000,2436469135,3020,3025,3025,3020,1657
|
|
20231031,135900,2431464960,3025,3025,3025,3020,5895
|
|
20231031,135800,2413661940,3020,3020,3020,3020,4331
|
|
20231031,135700,2400582320,3020,3020,3020,3020,170
|
|
20231031,135600,2400068920,3025,3020,3025,3020,1018
|
|
20231031,135500,2396994485,3020,3025,3025,3020,622
|
|
20231031,135400,2395113335,3025,3030,3030,3025,1645
|
|
20231031,135300,2390136710,3035,3030,3035,3020,3054
|
|
20231031,135200,2380880790,3030,3030,3030,3030,74
|
|
20231031,135100,2380656570,3030,3030,3030,3030,131
|
|
20231031,135000,2380259640,3020,3020,3025,3020,648
|
|
20231031,134900,2378302430,3020,3025,3030,3020,7389
|
|
20231031,134800,2355980200,3030,3030,3030,3030,10
|
|
20231031,134700,2355949900,3025,3025,3025,3025,11
|
|
20231031,134600,2355916625,3025,3025,3025,3025,1576
|
|
20231031,134500,2351149225,3025,3025,3025,3025,400
|
|
20231031,134400,2349939225,3025,3030,3030,3025,493
|
|
20231031,134300,2348447890,3025,3030,3030,3025,750
|
|
20231031,134200,2346178640,3030,3025,3030,3025,303
|
|
20231031,134100,2345262050,3025,3035,3035,3025,4705
|
|
20231031,134000,2331019385,3035,3030,3035,3025,430
|
|
20231031,133900,2329718125,3030,3030,3030,3030,1101
|
|
20231031,133800,2326382095,3030,3030,3030,3030,344
|
|
20231031,133700,2325339775,3030,3030,3030,3030,0
|
|
20231031,133600,2325339775,3030,3030,3030,3030,3370
|
|
20231031,133500,2315128675,3030,3030,3030,3030,10
|
|
20231031,133400,2315098375,3025,3025,3025,3025,3000
|
|
20231031,133300,2306023375,3025,3025,3025,3025,105
|
|
20231031,133200,2305705750,3025,3035,3035,3025,1802
|
|
20231031,133100,2300249680,3035,3030,3035,3030,871
|
|
20231031,133000,2297606250,3030,3030,3030,3030,242
|
|
20231031,132900,2296872990,3030,3030,3030,3030,300
|
|
20231031,132800,2295963990,3030,3035,3035,3030,55
|
|
20231031,132700,2295797315,3030,3030,3030,3030,250
|
|
20231031,132600,2295039815,3030,3030,3030,3030,2588
|
|
20231031,132500,2287198175,3040,3040,3040,3040,8
|
|
20231031,132400,2287173855,3040,3040,3040,3040,41
|
|
20231031,132300,2287049215,3040,3040,3040,3040,0
|
|
20231031,132200,2287049215,3040,3030,3040,3030,675
|
|
20231031,132100,2285002965,3030,3030,3030,3030,135
|
|
20231031,132000,2284593915,3030,3030,3030,3030,250
|
|
20231031,131900,2283836415,3030,3030,3030,3030,1198
|
|
20231031,131800,2280206475,3030,3030,3030,3030,1
|
|
20231031,131700,2280203445,3040,3025,3040,3025,215
|
|
20231031,131600,2279550260,3035,3025,3035,3025,25
|
|
20231031,131500,2279474625,3025,3030,3030,3025,454
|
|
20231031,131400,2278100525,3035,3030,3035,3030,2582
|
|
20231031,131300,2270264615,3030,3035,3035,3030,160
|
|
20231031,131200,2269779565,3035,3035,3035,3035,289
|
|
20231031,131100,2268902450,3035,3030,3035,3030,3201
|
|
20231031,131000,2259187420,3030,3035,3035,3030,130
|
|
20231031,130900,2258793470,3030,3025,3030,3025,25
|
|
20231031,130800,2258717730,3025,3035,3035,3025,2792
|
|
20231031,130700,2250267035,3030,3030,3030,3030,42
|
|
20231031,130600,2250139775,3030,3030,3030,3030,1000
|
|
20231031,130500,2247109775,3030,3030,3030,3030,0
|
|
20231031,130400,2247109775,3030,3030,3030,3030,0
|
|
20231031,130300,2247109775,3030,3045,3045,3030,1527
|
|
20231031,130200,2242482945,3045,3035,3045,3035,828
|
|
20231031,130100,2239969455,3035,3035,3035,3035,8
|
|
20231031,130000,2239945175,3045,3035,3045,3035,1527
|
|
20231031,125900,2235299680,3040,3035,3040,3035,51
|
|
20231031,125800,2235144890,3040,3035,3040,3035,219
|
|
20231031,125700,2234480200,3045,3045,3045,3045,0
|
|
20231031,125600,2234480200,3045,3045,3045,3045,0
|
|
20231031,125500,2234480200,3045,3045,3045,3045,10
|
|
20231031,125400,2234449750,3040,3040,3040,3040,614
|
|
20231031,125300,2232583190,3040,3040,3040,3040,0
|
|
20231031,125200,2232583190,3040,3040,3040,3040,369
|
|
20231031,125100,2231461430,3040,3030,3040,3030,3932
|
|
20231031,125000,2219539830,3020,3020,3020,3020,939
|
|
20231031,124900,2216704050,3025,3030,3030,3020,4584
|
|
20231031,124800,2202837470,3030,3040,3040,3030,563
|
|
20231031,124700,2201130315,3040,3040,3040,3040,300
|
|
20231031,124600,2200218315,3040,3040,3040,3040,4
|
|
20231031,124500,2200206155,3040,3040,3040,3035,92
|
|
20231031,124400,2199926525,3040,3040,3040,3040,0
|
|
20231031,124300,2199926525,3040,3030,3040,3030,64
|
|
20231031,124200,2199732265,3030,3030,3040,3030,1821
|
|
20231031,124100,2194214625,3030,3030,3030,3025,4718
|
|
20231031,124000,2179919185,3030,3030,3030,3030,4
|
|
20231031,123900,2179907065,3030,3025,3030,3025,6367
|
|
20231031,123800,2160630225,3025,3025,3025,3025,157
|
|
20231031,123700,2160155300,3025,3030,3030,3025,1524
|
|
20231031,123600,2155540585,3040,3030,3040,3030,1093
|
|
20231031,123500,2152223795,3035,3040,3040,3035,2251
|
|
20231031,123400,2145381255,3040,3040,3040,3040,1000
|
|
20231031,123300,2142341255,3030,3030,3030,3030,5
|
|
20231031,123200,2142326105,3025,3050,3050,3025,209
|
|
20231031,123100,2141691380,3050,3050,3050,3050,11
|
|
20231031,123000,2141657830,3045,3025,3045,3025,308
|
|
20231031,122900,2140723990,3040,3030,3040,3030,701
|
|
20231031,122800,2138597970,3030,3030,3030,3030,57
|
|
20231031,122700,2138425260,3020,3020,3020,3020,561
|
|
20231031,122600,2136731040,3020,3030,3030,3020,85
|
|
20231031,122500,2136474330,3025,3020,3025,3020,793
|
|
20231031,122400,2134079230,3020,3020,3020,3020,840
|
|
20231031,122300,2131542430,3020,3020,3025,3020,123
|
|
20231031,122200,2131170960,3020,3020,3020,3015,280
|
|
20231031,122100,2130325940,3015,3015,3015,3010,7026
|
|
20231031,122000,2109145655,3015,3015,3030,3015,530
|
|
20231031,121900,2107547685,3025,3015,3025,3015,129
|
|
20231031,121800,2107158200,3015,3020,3020,3015,8391
|
|
20231031,121700,2081847435,3015,3020,3020,3015,267
|
|
20231031,121600,2081042405,3020,3020,3020,3015,9872
|
|
20231031,121500,2051264200,3020,3020,3020,3015,2731
|
|
20231031,121400,2043026230,3015,3020,3020,3015,806
|
|
20231031,121300,2040592855,3020,3020,3040,3020,1025
|
|
20231031,121200,2037497335,3020,3020,3020,3015,1608
|
|
20231031,121100,2032643675,3020,3025,3025,3020,7280
|
|
20231031,121000,2010657575,3020,3030,3030,3020,19781
|
|
20231031,120900,1950762780,3040,3030,3045,3030,52
|
|
20231031,120800,1950604705,3030,3045,3045,3030,2800
|
|
20231031,120700,1942106515,3050,3050,3050,3050,0
|
|
20231031,120600,1942106515,3050,3035,3050,3035,247
|
|
20231031,120500,1941353210,3035,3035,3035,3030,1769
|
|
20231031,120400,1935986855,3035,3035,3035,3030,2390
|
|
20231031,120300,1928734550,3035,3035,3035,3035,0
|
|
20231031,120200,1928734550,3035,3040,3040,3035,290
|
|
20231031,120100,1927853310,3040,3040,3040,3040,20
|
|
20231031,120000,1927792510,3050,3050,3050,3050,600
|
|
20231031,115900,1925962510,3040,3040,3040,3040,25
|
|
20231031,115800,1925886510,3040,3040,3040,3040,73
|
|
20231031,115700,1925664590,3035,3035,3035,3035,4366
|
|
20231031,115600,1912413780,3035,3035,3035,3035,1
|
|
20231031,115500,1912410745,3035,3030,3035,3030,1001
|
|
20231031,115400,1909377710,3030,3030,3030,3030,0
|
|
20231031,115300,1909377710,3030,3030,3030,3030,154
|
|
20231031,115200,1908911090,3025,3030,3030,3025,73
|
|
20231031,115100,1908690225,3030,3030,3030,3030,484
|
|
20231031,115000,1907223705,3030,3035,3035,3030,7015
|
|
20231031,114900,1885968055,3030,3040,3040,3030,212
|
|
20231031,114800,1885324680,3030,3030,3030,3030,3
|
|
20231031,114700,1885315590,3040,3040,3040,3035,10835
|
|
20231031,114600,1852410185,3045,3045,3045,3045,50
|
|
20231031,114500,1852257935,3045,3045,3045,3040,642
|
|
20231031,114400,1850304735,3045,3050,3050,3045,725
|
|
20231031,114300,1848097105,3050,3050,3050,3050,20
|
|
20231031,114200,1848036105,3050,3050,3050,3050,1263
|
|
20231031,114100,1844183955,3050,3050,3050,3050,19
|
|
20231031,114000,1844126005,3050,3050,3050,3050,1408
|
|
20231031,113900,1839831605,3055,3055,3055,3045,429
|
|
20231031,113800,1838524205,3055,3050,3055,3045,54
|
|
20231031,113700,1838359475,3060,3050,3060,3050,32
|
|
20231031,113600,1838261765,3050,3050,3050,3045,259
|
|
20231031,113500,1837472315,3050,3045,3050,3040,679
|
|
20231031,113400,1835406725,3045,3045,3045,3045,5
|
|
20231031,113300,1835391500,3045,3050,3050,3045,2921
|
|
20231031,113200,1826496620,3050,3050,3050,3050,1723
|
|
20231031,113100,1821241470,3055,3050,3055,3050,430
|
|
20231031,113000,1819928590,3055,3055,3060,3055,1039
|
|
20231031,112900,1816753285,3055,3055,3055,3055,67
|
|
20231031,112800,1816548600,3055,3055,3055,3055,29
|
|
20231031,112700,1816460005,3055,3055,3055,3050,723
|
|
20231031,112600,1814251350,3055,3055,3055,3055,12
|
|
20231031,112500,1814214690,3050,3050,3050,3050,1
|
|
20231031,112400,1814211640,3050,3050,3055,3050,989
|
|
20231031,112300,1811195180,3055,3055,3055,3055,10
|
|
20231031,112200,1811164630,3060,3055,3060,3055,3899
|
|
20231031,112100,1799253175,3060,3060,3060,3055,150
|
|
20231031,112000,1798794895,3055,3055,3055,3055,169
|
|
20231031,111900,1798278600,3055,3060,3060,3055,2522
|
|
20231031,111800,1790573625,3055,3060,3060,3055,5672
|
|
20231031,111700,1773244515,3060,3055,3060,3055,1032
|
|
20231031,111600,1770090385,3060,3060,3060,3060,119
|
|
20231031,111500,1769726245,3060,3060,3060,3060,3
|
|
20231031,111400,1769717065,3055,3060,3060,3055,4410
|
|
20231031,111300,1756244450,3055,3065,3065,3055,3025
|
|
20231031,111200,1746989640,3065,3070,3070,3065,1388
|
|
20231031,111100,1742728620,3070,3070,3070,3070,2049
|
|
20231031,111000,1736438190,3070,3075,3075,3070,535
|
|
20231031,110900,1734794265,3075,3055,3075,3055,22917
|
|
20231031,110800,1664661385,3055,3055,3055,3055,428
|
|
20231031,110700,1663353845,3055,3055,3055,3055,1
|
|
20231031,110600,1663350790,3050,3055,3055,3050,1426
|
|
20231031,110500,1658999835,3055,3045,3055,3045,342
|
|
20231031,110400,1657958430,3040,3050,3050,3040,4650
|
|
20231031,110300,1643788475,3050,3050,3050,3050,449
|
|
20231031,110200,1642419025,3050,3050,3050,3045,825
|
|
20231031,110100,1639902820,3050,3055,3055,3050,708
|
|
20231031,110000,1637743370,3060,3060,3060,3060,3
|
|
20231031,105900,1637734190,3060,3060,3060,3060,500
|
|
20231031,105800,1636204190,3060,3060,3060,3060,2010
|
|
20231031,105700,1630053590,3060,3050,3060,3045,1052
|
|
20231031,105600,1626849820,3055,3055,3055,3055,101
|
|
20231031,105500,1626541265,3050,3050,3055,3050,193
|
|
20231031,105400,1625952240,3055,3060,3060,3055,156
|
|
20231031,105300,1625475135,3050,3050,3050,3045,1993
|
|
20231031,105200,1619398535,3050,3060,3060,3050,21
|
|
20231031,105100,1619334475,3050,3050,3055,3050,3314
|
|
20231031,105000,1609220045,3055,3055,3055,3055,6
|
|
20231031,104900,1609201715,3050,3055,3055,3050,54
|
|
20231031,104800,1609036755,3055,3055,3055,3055,55
|
|
20231031,104700,1608868730,3060,3060,3060,3060,2150
|
|
20231031,104600,1602289730,3060,3060,3060,3060,600
|
|
20231031,104500,1600453730,3060,3065,3065,3060,484
|
|
20231031,104400,1598971590,3065,3065,3065,3065,672
|
|
20231031,104300,1596911910,3070,3070,3070,3070,853
|
|
20231031,104200,1594293200,3070,3065,3070,3055,3777
|
|
20231031,104100,1582721530,3065,3055,3065,3055,1296
|
|
20231031,104000,1578752090,3055,3065,3065,3055,223
|
|
20231031,103900,1578069615,3065,3065,3070,3065,530
|
|
20231031,103800,1576443665,3065,3060,3065,3060,1671
|
|
20231031,103700,1571327375,3055,3050,3055,3050,650
|
|
20231031,103600,1569342050,3050,3055,3055,3050,25
|
|
20231031,103500,1569265775,3055,3040,3055,3040,21
|
|
20231031,103400,1569201920,3040,3045,3045,3040,2086
|
|
20231031,103300,1562856040,3045,3045,3045,3045,50
|
|
20231031,103200,1562703790,3045,3045,3045,3045,100
|
|
20231031,103100,1562399290,3040,3045,3045,3040,3678
|
|
20231031,103000,1551214690,3055,3060,3060,3055,541
|
|
20231031,102900,1549561720,3055,3060,3065,3055,1815
|
|
20231031,102800,1544009320,3060,3055,3060,3055,1851
|
|
20231031,102700,1538347275,3055,3045,3055,3035,8036
|
|
20231031,102600,1513857450,3035,3035,3035,3035,1209
|
|
20231031,102500,1510188135,3035,3035,3040,3035,8020
|
|
20231031,102400,1485845425,3035,3040,3040,3035,2883
|
|
20231031,102300,1477091720,3045,3040,3045,3040,1359
|
|
20231031,102200,1472957780,3045,3045,3050,3040,1150
|
|
20231031,102100,1469461725,3040,3045,3045,3040,2027
|
|
20231031,102000,1463289515,3045,3040,3045,3040,3399
|
|
20231031,101900,1452947800,3045,3050,3050,3045,3430
|
|
20231031,101800,1442497845,3050,3045,3050,3045,287
|
|
20231031,101700,1441623095,3045,3045,3045,3045,1633
|
|
20231031,101600,1436650610,3045,3045,3045,3040,288
|
|
20231031,101500,1435774550,3045,3035,3045,3035,495
|
|
20231031,101400,1434270625,3035,3035,3035,3030,3226
|
|
20231031,101300,1424489380,3035,3045,3045,3035,7218
|
|
20231031,101200,1402564565,3045,3055,3060,3045,4328
|
|
20231031,101100,1389364915,3055,3060,3060,3055,2906
|
|
20231031,101000,1380485145,3055,3055,3055,3050,1074
|
|
20231031,100900,1377206200,3055,3050,3055,3050,108
|
|
20231031,100800,1376876300,3050,3050,3050,3050,242
|
|
20231031,100700,1376138200,3055,3055,3055,3050,1458
|
|
20231031,100600,1371690190,3055,3045,3055,3040,10914
|
|
20231031,100500,1338452960,3045,3040,3045,3040,1350
|
|
20231031,100400,1334344005,3035,3040,3040,3035,393
|
|
20231031,100300,1333150085,3040,3045,3045,3035,2100
|
|
20231031,100200,1326772620,3040,3040,3040,3035,1955
|
|
20231031,100100,1320833015,3030,3035,3040,3030,4797
|
|
20231031,100000,1306273480,3035,3040,3040,3035,2014
|
|
20231031,095900,1300158140,3040,3040,3040,3035,1212
|
|
20231031,095800,1296475165,3035,3040,3040,3035,1115
|
|
20231031,095700,1293085805,3030,3035,3040,3030,5871
|
|
20231031,095600,1275271285,3030,3030,3050,3030,9795
|
|
20231031,095500,1245587250,3030,3035,3035,3030,6538
|
|
20231031,095400,1225763135,3040,3050,3050,3040,2898
|
|
20231031,095300,1216942870,3055,3050,3055,3050,6293
|
|
20231031,095200,1197748680,3050,3060,3070,3050,5921
|
|
20231031,095100,1179666440,3060,3060,3075,3060,6772
|
|
20231031,095000,1158943690,3060,3080,3080,3060,1162
|
|
20231031,094900,1155379110,3070,3065,3080,3060,5113
|
|
20231031,094800,1139699835,3065,3055,3070,3050,2507
|
|
20231031,094700,1132033045,3050,3055,3060,3050,2838
|
|
20231031,094600,1123362005,3050,3050,3055,3050,214
|
|
20231031,094500,1122708485,3045,3040,3055,3040,1163
|
|
20231031,094400,1119170050,3040,3035,3040,3030,3143
|
|
20231031,094300,1109622265,3035,3025,3040,3020,12991
|
|
20231031,094200,1070277345,3040,3025,3040,3015,21327
|
|
20231031,094100,1005786495,3030,3040,3040,3025,12897
|
|
20231031,094000,966747265,3035,3050,3055,3030,29308
|
|
20231031,093900,877446945,3055,3060,3075,3050,1956
|
|
20231031,093800,871468590,3060,3060,3075,3055,9819
|
|
20231031,093700,841467905,3075,3065,3075,3060,4469
|
|
20231031,093600,827782700,3065,3065,3065,3060,2700
|
|
20231031,093500,819517365,3070,3080,3080,3070,2082
|
|
20231031,093400,813119630,3080,3080,3090,3075,1230
|
|
20231031,093300,809330570,3080,3060,3080,3060,10443
|
|
20231031,093200,777321160,3060,3080,3085,3060,24915
|
|
20231031,093100,700836175,3085,3080,3085,3080,2062
|
|
20231031,093000,694481370,3080,3080,3085,3080,2413
|
|
20231031,092900,687043790,3085,3080,3085,3080,1581
|
|
20231031,092800,682174250,3085,3085,3085,3080,3152
|
|
20231031,092700,672452730,3085,3070,3085,3070,3227
|
|
20231031,092600,662523205,3070,3070,3075,3070,4743
|
|
20231031,092500,647958205,3070,3070,3075,3060,3497
|
|
20231031,092400,637232060,3065,3065,3070,3060,4308
|
|
20231031,092300,624032900,3065,3055,3065,3055,12018
|
|
20231031,092200,587291055,3055,3085,3090,3055,27893
|
|
20231031,092100,501664560,3090,3075,3090,3075,3437
|
|
20231031,092000,491073635,3080,3070,3090,3050,21469
|
|
20231031,091900,425108415,3080,3120,3120,3075,22942
|
|
20231031,091800,353978930,3120,3125,3135,3110,12786
|
|
20231031,091700,314125100,3125,3130,3135,3120,2487
|
|
20231031,091600,306347165,3130,3120,3130,3120,1550
|
|
20231031,091500,301501030,3120,3125,3125,3115,4438
|
|
20231031,091400,287660275,3125,3130,3130,3120,11998
|
|
20231031,091300,250208660,3130,3140,3140,3130,2590
|
|
20231031,091200,242097845,3145,3150,3150,3135,10345
|
|
20231031,091100,209607820,3150,3155,3160,3150,5246
|
|
20231031,091000,193066030,3160,3165,3195,3160,3769
|
|
20231031,090900,181122810,3160,3180,3180,3155,7461
|
|
20231031,090800,157468350,3180,3195,3195,3180,3422
|
|
20231031,090700,146569740,3190,3195,3195,3190,5236
|
|
20231031,090600,129859375,3215,3220,3235,3195,11737
|
|
20231031,090500,92207410,3215,3220,3225,3215,1235
|
|
20231031,090400,88231165,3225,3235,3235,3215,3655
|
|
20231031,090300,76459155,3240,3240,3240,3225,226
|
|
20231031,090200,75728415,3220,3250,3255,3220,10843
|
|
20231031,090100,40655075,3250,3235,3250,3235,2317
|
|
20231031,090000,33145595,3235,3250,3255,3235,9950
|