655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,195200,90736080,4335,4335,4335,4335,2798
|
|
20231031,195100,90736080,4335,4335,4335,4335,0
|
|
20231031,195000,90736080,4335,4335,4335,4335,0
|
|
20231031,194900,90736080,4335,4335,4335,4335,0
|
|
20231031,194800,90736080,4335,4335,4335,4335,0
|
|
20231031,194700,90736080,4335,4335,4335,4335,0
|
|
20231031,194600,90736080,4335,4335,4335,4335,0
|
|
20231031,194500,90736080,4335,4335,4335,4335,0
|
|
20231031,194400,90736080,4335,4335,4335,4335,0
|
|
20231031,194300,90736080,4335,4335,4335,4335,0
|
|
20231031,194200,90736080,4335,4335,4335,4335,0
|
|
20231031,194100,90736080,4335,4335,4335,4335,0
|
|
20231031,194000,90736080,4335,4335,4335,4335,0
|
|
20231031,193900,90736080,4335,4335,4335,4335,0
|
|
20231031,193800,90736080,4335,4335,4335,4335,0
|
|
20231031,193700,90736080,4335,4335,4335,4335,0
|
|
20231031,193600,90736080,4335,4335,4335,4335,0
|
|
20231031,193500,90736080,4335,4335,4335,4335,0
|
|
20231031,193400,90736080,4335,4335,4335,4335,0
|
|
20231031,193300,90736080,4335,4335,4335,4335,0
|
|
20231031,193200,90736080,4335,4335,4335,4335,0
|
|
20231031,193100,90736080,4335,4335,4335,4335,0
|
|
20231031,193000,90736080,4335,4335,4335,4335,0
|
|
20231031,192900,90736080,4335,4335,4335,4335,0
|
|
20231031,192800,90736080,4335,4335,4335,4335,0
|
|
20231031,192700,90736080,4335,4335,4335,4335,0
|
|
20231031,192600,90736080,4335,4335,4335,4335,0
|
|
20231031,192500,90736080,4335,4335,4335,4335,0
|
|
20231031,192400,90736080,4335,4335,4335,4335,0
|
|
20231031,192300,90736080,4335,4335,4335,4335,0
|
|
20231031,192200,90736080,4335,4335,4335,4335,2798
|
|
20231031,192100,90736080,4335,4335,4335,4335,0
|
|
20231031,192000,90736080,4335,4335,4335,4335,0
|
|
20231031,191900,90736080,4335,4335,4335,4335,0
|
|
20231031,191800,90736080,4335,4335,4335,4335,0
|
|
20231031,191700,90736080,4335,4335,4335,4335,0
|
|
20231031,191600,90736080,4335,4335,4335,4335,0
|
|
20231031,191500,90736080,4335,4335,4335,4335,0
|
|
20231031,191400,90736080,4335,4335,4335,4335,0
|
|
20231031,191300,90736080,4335,4335,4335,4335,0
|
|
20231031,191200,90736080,4335,4335,4335,4335,0
|
|
20231031,191100,90736080,4335,4335,4335,4335,0
|
|
20231031,191000,90736080,4335,4335,4335,4335,0
|
|
20231031,190900,90736080,4335,4335,4335,4335,0
|
|
20231031,190800,90736080,4335,4335,4335,4335,0
|
|
20231031,190700,90736080,4335,4335,4335,4335,0
|
|
20231031,190600,90736080,4335,4335,4335,4335,0
|
|
20231031,190500,90736080,4335,4335,4335,4335,0
|
|
20231031,190400,90736080,4335,4335,4335,4335,0
|
|
20231031,190300,90736080,4335,4335,4335,4335,0
|
|
20231031,190200,90736080,4335,4335,4335,4335,0
|
|
20231031,190100,90736080,4335,4335,4335,4335,0
|
|
20231031,190000,90736080,4335,4335,4335,4335,0
|
|
20231031,185900,90736080,4335,4335,4335,4335,0
|
|
20231031,185800,90736080,4335,4335,4335,4335,0
|
|
20231031,185700,90736080,4335,4335,4335,4335,0
|
|
20231031,185600,90736080,4335,4335,4335,4335,0
|
|
20231031,185500,90736080,4335,4335,4335,4335,0
|
|
20231031,185400,90736080,4335,4335,4335,4335,0
|
|
20231031,185300,90736080,4335,4335,4335,4335,0
|
|
20231031,185200,90736080,4335,4335,4335,4335,2798
|
|
20231031,185100,90736080,4335,4335,4335,4335,0
|
|
20231031,185000,90736080,4335,4335,4335,4335,0
|
|
20231031,184900,90736080,4335,4335,4335,4335,0
|
|
20231031,184800,90736080,4335,4335,4335,4335,0
|
|
20231031,184700,90736080,4335,4335,4335,4335,0
|
|
20231031,184600,90736080,4335,4335,4335,4335,0
|
|
20231031,184500,90736080,4335,4335,4335,4335,0
|
|
20231031,184400,90736080,4335,4335,4335,4335,0
|
|
20231031,184300,90736080,4335,4335,4335,4335,0
|
|
20231031,184200,90736080,4335,4335,4335,4335,0
|
|
20231031,184100,90736080,4335,4335,4335,4335,0
|
|
20231031,184000,90736080,4335,4335,4335,4335,0
|
|
20231031,183900,90736080,4335,4335,4335,4335,0
|
|
20231031,183800,90736080,4335,4335,4335,4335,0
|
|
20231031,183700,90736080,4335,4335,4335,4335,0
|
|
20231031,183600,90736080,4335,4335,4335,4335,0
|
|
20231031,183500,90736080,4335,4335,4335,4335,0
|
|
20231031,183400,90736080,4335,4335,4335,4335,0
|
|
20231031,183300,90736080,4335,4335,4335,4335,0
|
|
20231031,183200,90736080,4335,4335,4335,4335,0
|
|
20231031,183100,90736080,4335,4335,4335,4335,0
|
|
20231031,183000,90736080,4335,4335,4335,4335,0
|
|
20231031,182900,90736080,4335,4335,4335,4335,0
|
|
20231031,182800,90736080,4335,4335,4335,4335,0
|
|
20231031,182700,90736080,4335,4335,4335,4335,0
|
|
20231031,182600,90736080,4335,4335,4335,4335,0
|
|
20231031,182500,90736080,4335,4335,4335,4335,0
|
|
20231031,182400,90736080,4335,4335,4335,4335,0
|
|
20231031,182300,90736080,4335,4335,4335,4335,0
|
|
20231031,182200,90736080,4335,4335,4335,4335,2798
|
|
20231031,182100,90736080,4335,4335,4335,4335,0
|
|
20231031,182000,90736080,4335,4335,4335,4335,0
|
|
20231031,181900,90736080,4335,4335,4335,4335,0
|
|
20231031,181800,90736080,4335,4335,4335,4335,0
|
|
20231031,181700,90736080,4335,4335,4335,4335,0
|
|
20231031,181600,90736080,4335,4335,4335,4335,0
|
|
20231031,181500,90736080,4335,4335,4335,4335,0
|
|
20231031,181400,90736080,4335,4335,4335,4335,0
|
|
20231031,181300,90736080,4335,4335,4335,4335,0
|
|
20231031,181200,90736080,4335,4335,4335,4335,0
|
|
20231031,181100,90736080,4335,4335,4335,4335,0
|
|
20231031,181000,90736080,4335,4335,4335,4335,0
|
|
20231031,180900,90736080,4335,4335,4335,4335,0
|
|
20231031,180800,90736080,4335,4335,4335,4335,0
|
|
20231031,180700,90736080,4335,4335,4335,4335,0
|
|
20231031,180600,90736080,4335,4335,4335,4335,0
|
|
20231031,180500,90736080,4335,4335,4335,4335,0
|
|
20231031,180400,90736080,4335,4335,4335,4335,0
|
|
20231031,180300,90736080,4335,4335,4335,4335,0
|
|
20231031,180200,90736080,4335,4335,4335,4335,0
|
|
20231031,180100,90736080,4335,4335,4335,4335,0
|
|
20231031,180000,90736080,4335,4335,4335,4335,0
|
|
20231031,175900,90736080,4335,4335,4335,4335,0
|
|
20231031,175800,90736080,4335,4335,4335,4335,0
|
|
20231031,175700,90736080,4335,4335,4335,4335,0
|
|
20231031,175600,90736080,4335,4335,4335,4335,0
|
|
20231031,175500,90736080,4335,4335,4335,4335,0
|
|
20231031,175400,90736080,4335,4335,4335,4335,0
|
|
20231031,175300,90736080,4335,4335,4335,4335,0
|
|
20231031,175200,90736080,4335,4335,4335,4335,2798
|
|
20231031,175100,90736080,4335,4335,4335,4335,0
|
|
20231031,175000,90736080,4335,4335,4335,4335,0
|
|
20231031,174900,90736080,4335,4335,4335,4335,0
|
|
20231031,174800,90736080,4335,4335,4335,4335,0
|
|
20231031,174700,90736080,4335,4335,4335,4335,0
|
|
20231031,174600,90736080,4335,4335,4335,4335,0
|
|
20231031,174500,90736080,4335,4335,4335,4335,0
|
|
20231031,174400,90736080,4335,4335,4335,4335,0
|
|
20231031,174300,90736080,4335,4335,4335,4335,0
|
|
20231031,174200,90736080,4335,4335,4335,4335,0
|
|
20231031,174100,90736080,4335,4335,4335,4335,0
|
|
20231031,174000,90736080,4335,4335,4335,4335,0
|
|
20231031,173900,90736080,4335,4335,4335,4335,0
|
|
20231031,173800,90736080,4335,4335,4335,4335,0
|
|
20231031,173700,90736080,4335,4335,4335,4335,0
|
|
20231031,173600,90736080,4335,4335,4335,4335,0
|
|
20231031,173500,90736080,4335,4335,4335,4335,0
|
|
20231031,173400,90736080,4335,4335,4335,4335,0
|
|
20231031,173300,90736080,4335,4335,4335,4335,0
|
|
20231031,173200,90736080,4335,4335,4335,4335,0
|
|
20231031,173100,90736080,4335,4335,4335,4335,0
|
|
20231031,173000,90736080,4335,4335,4335,4335,0
|
|
20231031,172900,90736080,4335,4335,4335,4335,0
|
|
20231031,172800,90736080,4335,4335,4335,4335,0
|
|
20231031,172700,90736080,4335,4335,4335,4335,0
|
|
20231031,172600,90736080,4335,4335,4335,4335,0
|
|
20231031,172500,90736080,4335,4335,4335,4335,0
|
|
20231031,172400,90736080,4335,4335,4335,4335,0
|
|
20231031,172300,90736080,4335,4335,4335,4335,0
|
|
20231031,172200,90736080,4335,4335,4335,4335,2798
|
|
20231031,172100,90736080,4335,4335,4335,4335,0
|
|
20231031,172000,90736080,4335,4335,4335,4335,0
|
|
20231031,171900,90736080,4335,4335,4335,4335,0
|
|
20231031,171800,90736080,4335,4335,4335,4335,0
|
|
20231031,171700,90736080,4335,4335,4335,4335,0
|
|
20231031,171600,90736080,4335,4335,4335,4335,0
|
|
20231031,171500,90736080,4335,4335,4335,4335,0
|
|
20231031,171400,90736080,4335,4335,4335,4335,0
|
|
20231031,171300,90736080,4335,4335,4335,4335,0
|
|
20231031,171200,90736080,4335,4335,4335,4335,0
|
|
20231031,171100,90736080,4335,4335,4335,4335,0
|
|
20231031,171000,90736080,4335,4335,4335,4335,0
|
|
20231031,170900,90736080,4335,4335,4335,4335,0
|
|
20231031,170800,90736080,4335,4335,4335,4335,0
|
|
20231031,170700,90736080,4335,4335,4335,4335,0
|
|
20231031,170600,90736080,4335,4335,4335,4335,0
|
|
20231031,170500,90736080,4335,4335,4335,4335,0
|
|
20231031,170400,90736080,4335,4335,4335,4335,0
|
|
20231031,170300,90736080,4335,4335,4335,4335,0
|
|
20231031,170200,90736080,4335,4335,4335,4335,0
|
|
20231031,170100,90736080,4335,4335,4335,4335,0
|
|
20231031,170000,90736080,4335,4335,4335,4335,0
|
|
20231031,165900,90736080,4335,4335,4335,4335,0
|
|
20231031,165800,90736080,4335,4335,4335,4335,0
|
|
20231031,165700,90736080,4335,4335,4335,4335,0
|
|
20231031,165600,90736080,4335,4335,4335,4335,0
|
|
20231031,165500,90736080,4335,4335,4335,4335,0
|
|
20231031,165400,90736080,4335,4335,4335,4335,0
|
|
20231031,165300,90736080,4335,4335,4335,4335,0
|
|
20231031,165200,90736080,4335,4335,4335,4335,2798
|
|
20231031,165100,90736080,4335,4335,4335,4335,0
|
|
20231031,165000,90736080,4335,4335,4335,4335,0
|
|
20231031,164900,90736080,4335,4335,4335,4335,0
|
|
20231031,164800,90736080,4335,4335,4335,4335,0
|
|
20231031,164700,90736080,4335,4335,4335,4335,0
|
|
20231031,164600,90736080,4335,4335,4335,4335,0
|
|
20231031,164500,90736080,4335,4335,4335,4335,0
|
|
20231031,164400,90736080,4335,4335,4335,4335,0
|
|
20231031,164300,90736080,4335,4335,4335,4335,0
|
|
20231031,164200,90736080,4335,4335,4335,4335,0
|
|
20231031,164100,90736080,4335,4335,4335,4335,0
|
|
20231031,164000,90736080,4335,4335,4335,4335,0
|
|
20231031,163900,90736080,4335,4335,4335,4335,0
|
|
20231031,163800,90736080,4335,4335,4335,4335,0
|
|
20231031,163700,90736080,4335,4335,4335,4335,0
|
|
20231031,163600,90736080,4335,4335,4335,4335,0
|
|
20231031,163500,90736080,4335,4335,4335,4335,0
|
|
20231031,163400,90736080,4335,4335,4335,4335,0
|
|
20231031,163300,90736080,4335,4335,4335,4335,0
|
|
20231031,163200,90736080,4335,4335,4335,4335,0
|
|
20231031,163100,90736080,4335,4335,4335,4335,0
|
|
20231031,163000,90736080,4335,4335,4335,4335,0
|
|
20231031,162900,90736080,4335,4335,4335,4335,0
|
|
20231031,162800,90736080,4335,4335,4335,4335,0
|
|
20231031,162700,90736080,4335,4335,4335,4335,0
|
|
20231031,162600,90736080,4335,4335,4335,4335,0
|
|
20231031,162500,90736080,4335,4335,4335,4335,0
|
|
20231031,162400,90736080,4335,4335,4335,4335,0
|
|
20231031,162300,90736080,4335,4335,4335,4335,0
|
|
20231031,162200,90736080,4335,4335,4335,4335,2798
|
|
20231031,162100,90736080,4335,4335,4335,4335,0
|
|
20231031,162000,90736080,4335,4335,4335,4335,0
|
|
20231031,161900,90736080,4335,4335,4335,4335,0
|
|
20231031,161800,90736080,4335,4335,4335,4335,0
|
|
20231031,161700,90736080,4335,4335,4335,4335,0
|
|
20231031,161600,90736080,4335,4335,4335,4335,0
|
|
20231031,161500,90736080,4335,4335,4335,4335,0
|
|
20231031,161400,90736080,4335,4335,4335,4335,0
|
|
20231031,161300,90736080,4335,4335,4335,4335,0
|
|
20231031,161200,90736080,4335,4335,4335,4335,0
|
|
20231031,161100,90736080,4335,4335,4335,4335,0
|
|
20231031,161000,90736080,4335,4335,4335,4335,0
|
|
20231031,160900,90736080,4335,4335,4335,4335,0
|
|
20231031,160800,90736080,4335,4335,4335,4335,0
|
|
20231031,160700,90736080,4335,4335,4335,4335,0
|
|
20231031,160600,90736080,4335,4335,4335,4335,0
|
|
20231031,160500,90736080,4335,4335,4335,4335,0
|
|
20231031,160400,90736080,4335,4335,4335,4335,0
|
|
20231031,160300,90736080,4335,4335,4335,4335,0
|
|
20231031,160200,90736080,4335,4335,4335,4335,0
|
|
20231031,160100,90736080,4335,4335,4335,4335,0
|
|
20231031,160000,90736080,4335,4335,4335,4335,0
|
|
20231031,155900,90736080,4335,4335,4335,4335,0
|
|
20231031,155800,90736080,4335,4335,4335,4335,0
|
|
20231031,155700,90736080,4335,4335,4335,4335,0
|
|
20231031,155600,90736080,4335,4335,4335,4335,0
|
|
20231031,155500,90736080,4335,4335,4335,4335,0
|
|
20231031,155400,90736080,4335,4335,4335,4335,0
|
|
20231031,155300,90736080,4335,4335,4335,4335,0
|
|
20231031,155200,90736080,4335,4335,4335,4335,2798
|
|
20231031,155100,90736080,4335,4335,4335,4335,0
|
|
20231031,155000,90736080,4335,4335,4335,4335,0
|
|
20231031,154900,90736080,4335,4335,4335,4335,0
|
|
20231031,154800,90736080,4335,4335,4335,4335,0
|
|
20231031,154700,90736080,4335,4335,4335,4335,0
|
|
20231031,154600,90736080,4335,4335,4335,4335,0
|
|
20231031,154500,90736080,4335,4335,4335,4335,0
|
|
20231031,154400,90736080,4335,4335,4335,4335,0
|
|
20231031,154300,90736080,4335,4335,4335,4335,0
|
|
20231031,154200,90736080,4335,4335,4335,4335,0
|
|
20231031,154100,90736080,4335,4335,4335,4335,0
|
|
20231031,154000,90736080,4335,4335,4335,4335,0
|
|
20231031,153900,90736080,4335,4335,4335,4335,0
|
|
20231031,153800,90736080,4335,4335,4335,4335,0
|
|
20231031,153700,90736080,4335,4335,4335,4335,0
|
|
20231031,153600,90736080,4335,4335,4335,4335,0
|
|
20231031,153500,90736080,4335,4335,4335,4335,0
|
|
20231031,153400,90736080,4335,4335,4335,4335,0
|
|
20231031,153300,90736080,4335,4335,4335,4335,0
|
|
20231031,153200,90736080,4335,4335,4335,4335,0
|
|
20231031,153100,90736080,4335,4335,4335,4335,0
|
|
20231031,153000,90736080,4335,4335,4335,4335,2798
|
|
20231031,152900,78606750,4375,4375,4375,4375,0
|
|
20231031,152800,78606750,4375,4375,4375,4375,0
|
|
20231031,152700,78606750,4375,4375,4375,4375,0
|
|
20231031,152600,78606750,4375,4375,4375,4375,0
|
|
20231031,152500,78606750,4375,4375,4375,4375,0
|
|
20231031,152400,78606750,4375,4375,4375,4375,0
|
|
20231031,152300,78606750,4375,4375,4375,4375,0
|
|
20231031,152200,78606750,4375,4375,4375,4375,0
|
|
20231031,152100,78606750,4375,4375,4375,4375,0
|
|
20231031,152000,78606750,4375,4375,4375,4375,0
|
|
20231031,151900,78606750,4375,4285,4375,4285,822
|
|
20231031,151800,75040260,4270,4290,4290,4270,9
|
|
20231031,151700,75001750,4290,4270,4290,4270,5
|
|
20231031,151600,74980380,4300,4270,4300,4270,7
|
|
20231031,151500,74950460,4275,4275,4300,4275,5
|
|
20231031,151400,74929060,4295,4275,4295,4275,5
|
|
20231031,151300,74907665,4305,4275,4310,4275,8
|
|
20231031,151200,74873400,4275,4280,4315,4275,5
|
|
20231031,151100,74851970,4275,4275,4315,4275,6
|
|
20231031,151000,74826270,4275,4305,4305,4275,77
|
|
20231031,150900,74494845,4305,4305,4305,4305,4
|
|
20231031,150800,74477625,4305,4315,4315,4305,10
|
|
20231031,150700,74434535,4305,4305,4305,4305,4
|
|
20231031,150600,74417315,4315,4270,4315,4270,198
|
|
20231031,150500,73565190,4270,4270,4270,4270,5
|
|
20231031,150400,73543840,4270,4300,4300,4270,6
|
|
20231031,150300,73518160,4270,4270,4270,4270,5
|
|
20231031,150200,73496810,4270,4270,4270,4270,5
|
|
20231031,150100,73475460,4270,4270,4300,4270,6
|
|
20231031,150000,73449810,4270,4270,4270,4270,5
|
|
20231031,145900,73428460,4270,4275,4275,4270,4
|
|
20231031,145800,73411375,4275,4275,4275,4275,5
|
|
20231031,145700,73390000,4275,4300,4305,4275,15
|
|
20231031,145600,73325600,4275,4275,4275,4275,5
|
|
20231031,145500,73304225,4310,4280,4310,4275,6
|
|
20231031,145400,73278500,4315,4270,4325,4270,13
|
|
20231031,145300,73222640,4270,4270,4300,4270,10
|
|
20231031,145200,73179805,4270,4270,4270,4270,5
|
|
20231031,145100,73158455,4270,4270,4285,4270,10
|
|
20231031,145000,73115695,4270,4270,4270,4270,4
|
|
20231031,144900,73098615,4270,4270,4270,4270,5
|
|
20231031,144800,73077265,4270,4275,4275,4270,5
|
|
20231031,144700,73055905,4275,4270,4275,4270,4
|
|
20231031,144600,73038815,4270,4270,4280,4265,6
|
|
20231031,144500,73013195,4265,4270,4270,4265,105
|
|
20231031,144400,72564860,4270,4270,4270,4270,5
|
|
20231031,144300,72543510,4270,4260,4270,4260,5
|
|
20231031,144200,72522180,4265,4260,4265,4260,174
|
|
20231031,144100,71780090,4265,4260,4265,4260,10
|
|
20231031,144000,71737465,4260,4260,4265,4260,132
|
|
20231031,143900,71175120,4260,4260,4260,4260,4
|
|
20231031,143800,71158080,4260,4260,4260,4260,14
|
|
20231031,143700,71098440,4260,4265,4265,4260,24
|
|
20231031,143600,70996090,4265,4265,4265,4265,5
|
|
20231031,143500,70974765,4265,4265,4265,4265,5
|
|
20231031,143400,70953440,4265,4290,4290,4265,5
|
|
20231031,143300,70932090,4265,4265,4265,4265,6
|
|
20231031,143200,70906500,4265,4265,4265,4265,4
|
|
20231031,143100,70889440,4265,4265,4265,4265,4
|
|
20231031,143000,70872380,4265,4265,4265,4265,6
|
|
20231031,142900,70846790,4290,4265,4290,4265,5
|
|
20231031,142800,70825440,4265,4260,4265,4260,6
|
|
20231031,142700,70799865,4260,4260,4260,4260,4
|
|
20231031,142600,70782825,4260,4255,4260,4255,388
|
|
20231031,142500,69129965,4260,4260,4260,4260,253
|
|
20231031,142400,68052185,4265,4265,4265,4265,4
|
|
20231031,142300,68035125,4300,4265,4300,4260,26
|
|
20231031,142200,67923515,4305,4260,4305,4260,252
|
|
20231031,142100,66839765,4285,4260,4285,4260,5
|
|
20231031,142000,66818440,4260,4260,4260,4260,6
|
|
20231031,141900,66792880,4260,4265,4265,4260,4
|
|
20231031,141800,66775830,4285,4265,4285,4260,129
|
|
20231031,141700,66226210,4265,4290,4290,4260,6
|
|
20231031,141600,66200610,4260,4260,4260,4260,4
|
|
20231031,141500,66183570,4265,4260,4265,4260,5
|
|
20231031,141400,66162255,4260,4265,4265,4260,5
|
|
20231031,141300,66140950,4285,4265,4285,4260,5
|
|
20231031,141200,66119620,4280,4265,4280,4265,26
|
|
20231031,141100,66008430,4265,4265,4285,4265,5
|
|
20231031,141000,65987085,4285,4265,4285,4265,6
|
|
20231031,140900,65961475,4265,4265,4265,4265,5
|
|
20231031,140800,65940150,4265,4265,4265,4265,4
|
|
20231031,140700,65923090,4265,4265,4285,4265,6
|
|
20231031,140600,65897480,4285,4265,4285,4265,7
|
|
20231031,140500,65867585,4280,4265,4285,4260,1056
|
|
20231031,140400,61367195,4265,4265,4265,4265,5
|
|
20231031,140300,61345870,4265,4265,4265,4265,4
|
|
20231031,140200,61328810,4265,4265,4265,4265,5
|
|
20231031,140100,61307485,4290,4270,4290,4265,6
|
|
20231031,140000,61281850,4270,4270,4270,4270,5
|
|
20231031,135900,61260500,4270,4265,4290,4265,122
|
|
20231031,135800,60739660,4265,4265,4265,4265,5
|
|
20231031,135700,60718335,4265,4265,4265,4265,5
|
|
20231031,135600,60697010,4265,4265,4265,4265,5
|
|
20231031,135500,60675685,4265,4265,4265,4265,5
|
|
20231031,135400,60654360,4265,4265,4265,4265,4
|
|
20231031,135300,60637300,4265,4265,4265,4265,5
|
|
20231031,135200,60615975,4295,4265,4295,4265,6
|
|
20231031,135100,60590355,4265,4265,4265,4265,4
|
|
20231031,135000,60573295,4265,4265,4265,4265,6
|
|
20231031,134900,60547705,4295,4265,4295,4265,5
|
|
20231031,134800,60526350,4265,4265,4265,4265,5
|
|
20231031,134700,60505025,4265,4265,4265,4265,5
|
|
20231031,134600,60483700,4265,4265,4265,4265,4
|
|
20231031,134500,60466640,4265,4265,4265,4265,6
|
|
20231031,134400,60441050,4265,4265,4265,4265,4
|
|
20231031,134300,60423990,4265,4265,4295,4265,6
|
|
20231031,134200,60398345,4290,4265,4290,4265,8
|
|
20231031,134100,60364180,4265,4265,4265,4265,4
|
|
20231031,134000,60347120,4265,4265,4265,4265,5
|
|
20231031,133900,60325795,4265,4265,4265,4265,5
|
|
20231031,133800,60304470,4265,4265,4265,4265,4
|
|
20231031,133700,60287410,4265,4270,4270,4265,6
|
|
20231031,133600,60261800,4270,4270,4270,4270,4
|
|
20231031,133500,60244720,4265,4265,4265,4265,4
|
|
20231031,133400,60227660,4265,4265,4285,4265,7
|
|
20231031,133300,60197785,4265,4265,4265,4265,4
|
|
20231031,133200,60180725,4285,4270,4285,4265,10
|
|
20231031,133100,60138010,4270,4270,4270,4270,4
|
|
20231031,133000,60120930,4270,4270,4270,4270,4
|
|
20231031,132900,60103850,4270,4270,4270,4270,6
|
|
20231031,132800,60078230,4270,4270,4285,4270,5
|
|
20231031,132700,60056865,4270,4270,4270,4270,5
|
|
20231031,132600,60035515,4280,4270,4280,4270,6
|
|
20231031,132500,60009885,4270,4270,4280,4270,5
|
|
20231031,132400,59988525,4270,4270,4270,4270,6
|
|
20231031,132300,59962905,4270,4270,4270,4270,4
|
|
20231031,132200,59945825,4270,4270,4270,4270,5
|
|
20231031,132100,59924475,4270,4295,4295,4270,6
|
|
20231031,132000,59898830,4270,4270,4270,4270,4
|
|
20231031,131900,59881750,4295,4290,4295,4270,92
|
|
20231031,131800,59488725,4290,4300,4300,4290,297
|
|
20231031,131700,58213110,4300,4300,4300,4300,5
|
|
20231031,131600,58191610,4300,4300,4300,4300,5
|
|
20231031,131500,58170110,4300,4300,4300,4300,4
|
|
20231031,131400,58152910,4300,4300,4300,4300,5
|
|
20231031,131300,58131410,4300,4300,4300,4300,5
|
|
20231031,131200,58109910,4300,4300,4300,4300,5
|
|
20231031,131100,58088410,4300,4305,4305,4300,229
|
|
20231031,131000,57102585,4300,4300,4300,4300,5
|
|
20231031,130900,57081085,4305,4300,4305,4300,10
|
|
20231031,130800,57038045,4330,4295,4330,4295,215
|
|
20231031,130700,56113530,4295,4295,4295,4295,4
|
|
20231031,130600,56096350,4295,4300,4300,4295,46
|
|
20231031,130500,55898565,4300,4300,4300,4300,5
|
|
20231031,130400,55877065,4300,4305,4305,4300,5
|
|
20231031,130300,55855560,4305,4305,4305,4305,4
|
|
20231031,130200,55838340,4305,4305,4305,4305,5
|
|
20231031,130100,55816815,4305,4305,4305,4305,5
|
|
20231031,130000,55795290,4305,4305,4305,4305,5
|
|
20231031,125900,55773765,4305,4305,4305,4305,5
|
|
20231031,125800,55752240,4305,4305,4305,4305,4
|
|
20231031,125700,55735020,4305,4305,4305,4305,5
|
|
20231031,125600,55713495,4305,4305,4305,4305,5
|
|
20231031,125500,55691970,4305,4305,4305,4305,4
|
|
20231031,125400,55674750,4305,4305,4305,4305,6
|
|
20231031,125300,55648920,4305,4305,4305,4305,104
|
|
20231031,125200,55201200,4305,4305,4305,4305,5
|
|
20231031,125100,55179675,4305,4305,4305,4305,5
|
|
20231031,125000,55158150,4335,4310,4335,4305,5
|
|
20231031,124900,55136585,4345,4315,4345,4310,11
|
|
20231031,124800,55089080,4315,4320,4320,4315,25
|
|
20231031,124700,54981090,4320,4320,4320,4320,4
|
|
20231031,124600,54963810,4320,4320,4320,4320,106
|
|
20231031,124500,54505890,4320,4320,4320,4320,4
|
|
20231031,124400,54488610,4355,4320,4355,4320,21
|
|
20231031,124300,54397490,4320,4320,4320,4320,235
|
|
20231031,124200,53382290,4320,4320,4320,4320,4
|
|
20231031,124100,53365010,4320,4320,4320,4320,6
|
|
20231031,124000,53339090,4320,4320,4320,4320,4
|
|
20231031,123900,53321810,4320,4320,4320,4320,5
|
|
20231031,123800,53300210,4320,4320,4320,4320,5
|
|
20231031,123700,53278610,4320,4320,4320,4320,4
|
|
20231031,123600,53261330,4320,4325,4325,4320,6
|
|
20231031,123500,53235400,4325,4325,4325,4325,4
|
|
20231031,123400,53218100,4325,4325,4340,4325,5
|
|
20231031,123300,53196460,4325,4325,4325,4325,6
|
|
20231031,123200,53170510,4325,4325,4325,4325,4
|
|
20231031,123100,53153210,4320,4320,4320,4320,5
|
|
20231031,123000,53131610,4320,4320,4320,4320,5
|
|
20231031,122900,53110010,4365,4320,4365,4320,5
|
|
20231031,122800,53088365,4320,4320,4320,4320,6
|
|
20231031,122700,53062445,4320,4320,4320,4320,4
|
|
20231031,122600,53045165,4365,4325,4365,4320,8
|
|
20231031,122500,53010515,4325,4325,4325,4325,5
|
|
20231031,122400,52988890,4335,4325,4335,4325,5
|
|
20231031,122300,52967255,4325,4325,4325,4325,5
|
|
20231031,122200,52945630,4325,4325,4325,4325,5
|
|
20231031,122100,52924005,4325,4325,4325,4325,5
|
|
20231031,122000,52902380,4335,4340,4340,4335,1388
|
|
20231031,121900,46883465,4340,4370,4370,4340,5
|
|
20231031,121800,46861735,4340,4340,4340,4340,5
|
|
20231031,121700,46840035,4350,4340,4350,4340,6
|
|
20231031,121600,46813985,4340,4340,4340,4340,5
|
|
20231031,121500,46792285,4370,4340,4370,4340,5
|
|
20231031,121400,46770555,4340,4340,4340,4340,5
|
|
20231031,121300,46748855,4370,4340,4370,4340,6
|
|
20231031,121200,46722785,4340,4340,4340,4340,5
|
|
20231031,121100,46701085,4340,4340,4340,4340,5
|
|
20231031,121000,46679385,4340,4340,4340,4340,4
|
|
20231031,120900,46662025,4340,4340,4340,4340,5
|
|
20231031,120800,46640325,4340,4340,4345,4340,5
|
|
20231031,120700,46618620,4340,4340,4370,4340,5
|
|
20231031,120600,46596890,4340,4375,4375,4340,7
|
|
20231031,120500,46566475,4340,4340,4340,4340,4
|
|
20231031,120400,46549115,4340,4340,4340,4340,5
|
|
20231031,120300,46527415,4385,4340,4385,4340,6
|
|
20231031,120200,46501330,4340,4340,4340,4340,4
|
|
20231031,120100,46483970,4340,4340,4340,4340,5
|
|
20231031,120000,46462270,4340,4340,4340,4340,5
|
|
20231031,115900,46440570,4340,4340,4385,4340,5
|
|
20231031,115800,46418825,4340,4340,4340,4340,6
|
|
20231031,115700,46392785,4385,4385,4385,4340,6
|
|
20231031,115600,46366640,4345,4345,4345,4345,5
|
|
20231031,115500,46344915,4345,4345,4345,4345,5
|
|
20231031,115400,46323190,4345,4345,4345,4345,4
|
|
20231031,115300,46305810,4345,4345,4345,4345,6
|
|
20231031,115200,46279740,4345,4345,4345,4345,4
|
|
20231031,115100,46262360,4345,4345,4345,4345,4
|
|
20231031,115000,46244980,4345,4345,4345,4345,6
|
|
20231031,114900,46218910,4345,4345,4345,4345,4
|
|
20231031,114800,46201530,4345,4345,4345,4345,6
|
|
20231031,114700,46175460,4345,4345,4345,4345,4
|
|
20231031,114600,46158080,4345,4345,4345,4345,4
|
|
20231031,114500,46140700,4345,4345,4345,4345,6
|
|
20231031,114400,46114630,4345,4345,4345,4345,4
|
|
20231031,114300,46097250,4345,4345,4345,4345,5
|
|
20231031,114200,46075525,4345,4345,4345,4345,5
|
|
20231031,114100,46053800,4345,4345,4345,4345,4
|
|
20231031,114000,46036420,4345,4345,4345,4345,6
|
|
20231031,113900,46010350,4345,4345,4345,4345,4
|
|
20231031,113800,45992970,4345,4345,4345,4345,5
|
|
20231031,113700,45971245,4345,4345,4345,4345,5
|
|
20231031,113600,45949520,4345,4345,4345,4345,4
|
|
20231031,113500,45932140,4345,4345,4345,4345,5
|
|
20231031,113400,45910415,4345,4345,4345,4345,5
|
|
20231031,113300,45888690,4345,4350,4350,4345,5
|
|
20231031,113200,45866960,4350,4350,4350,4350,5
|
|
20231031,113100,45845210,4350,4350,4350,4350,4
|
|
20231031,113000,45827810,4350,4365,4365,4350,5
|
|
20231031,112900,45806040,4370,4370,4370,4370,5
|
|
20231031,112800,45784190,4410,4410,4410,4410,0
|
|
20231031,112700,45784190,4410,4410,4410,4410,0
|
|
20231031,112600,45784190,4410,4410,4410,4410,0
|
|
20231031,112500,45784190,4410,4410,4410,4410,0
|
|
20231031,112400,45784190,4410,4410,4410,4410,0
|
|
20231031,112300,45784190,4410,4410,4410,4410,0
|
|
20231031,112200,45784190,4410,4410,4410,4410,0
|
|
20231031,112100,45784190,4410,4410,4410,4410,0
|
|
20231031,112000,45784190,4410,4410,4410,4410,0
|
|
20231031,111900,45784190,4410,4410,4410,4410,0
|
|
20231031,111800,45784190,4410,4410,4410,4410,0
|
|
20231031,111700,45784190,4410,4410,4410,4410,0
|
|
20231031,111600,45784190,4410,4410,4410,4410,0
|
|
20231031,111500,45784190,4410,4410,4410,4410,0
|
|
20231031,111400,45784190,4410,4410,4410,4410,0
|
|
20231031,111300,45784190,4410,4410,4410,4410,0
|
|
20231031,111200,45784190,4410,4410,4410,4410,0
|
|
20231031,111100,45784190,4410,4410,4410,4410,0
|
|
20231031,111000,45784190,4410,4410,4410,4410,0
|
|
20231031,110900,45784190,4410,4410,4410,4410,0
|
|
20231031,110800,45784190,4410,4410,4410,4410,0
|
|
20231031,110700,45784190,4410,4410,4410,4410,0
|
|
20231031,110600,45784190,4410,4410,4410,4410,0
|
|
20231031,110500,45784190,4410,4410,4410,4410,0
|
|
20231031,110400,45784190,4410,4410,4410,4410,0
|
|
20231031,110300,45784190,4410,4410,4410,4410,0
|
|
20231031,110200,45784190,4410,4410,4410,4410,0
|
|
20231031,110100,45784190,4410,4410,4410,4410,0
|
|
20231031,110000,45784190,4410,4410,4410,4410,0
|
|
20231031,105900,45784190,4410,4410,4410,4410,0
|
|
20231031,105800,45784190,4410,4410,4410,4410,0
|
|
20231031,105700,45784190,4410,4410,4410,4410,0
|
|
20231031,105600,45784190,4410,4410,4410,4410,0
|
|
20231031,105500,45784190,4410,4410,4410,4410,0
|
|
20231031,105400,45784190,4410,4410,4410,4410,0
|
|
20231031,105300,45784190,4410,4410,4410,4410,0
|
|
20231031,105200,45784190,4410,4410,4410,4410,0
|
|
20231031,105100,45784190,4410,4410,4410,4410,0
|
|
20231031,105000,45784190,4410,4410,4410,4410,0
|
|
20231031,104900,45784190,4410,4410,4410,4410,0
|
|
20231031,104800,45784190,4410,4410,4410,4410,0
|
|
20231031,104700,45784190,4410,4410,4410,4410,0
|
|
20231031,104600,45784190,4410,4410,4410,4410,0
|
|
20231031,104500,45784190,4410,4410,4410,4410,0
|
|
20231031,104400,45784190,4410,4410,4410,4410,0
|
|
20231031,104300,45784190,4410,4410,4410,4410,0
|
|
20231031,104200,45784190,4410,4410,4410,4410,53
|
|
20231031,104100,45550460,4415,4415,4415,4415,0
|
|
20231031,104000,45550460,4415,4415,4415,4415,0
|
|
20231031,103900,45550460,4415,4415,4415,4415,0
|
|
20231031,103800,45550460,4415,4415,4415,4415,0
|
|
20231031,103700,45550460,4415,4415,4415,4415,0
|
|
20231031,103600,45550460,4415,4415,4415,4415,0
|
|
20231031,103500,45550460,4415,4415,4415,4415,0
|
|
20231031,103400,45550460,4415,4415,4415,4415,0
|
|
20231031,103300,45550460,4415,4415,4415,4415,0
|
|
20231031,103200,45550460,4415,4415,4415,4415,0
|
|
20231031,103100,45550460,4415,4415,4415,4415,0
|
|
20231031,103000,45550460,4415,4415,4415,4415,0
|
|
20231031,102900,45550460,4415,4415,4415,4415,0
|
|
20231031,102800,45550460,4415,4415,4415,4415,0
|
|
20231031,102700,45550460,4415,4415,4415,4415,0
|
|
20231031,102600,45550460,4415,4415,4415,4415,0
|
|
20231031,102500,45550460,4415,4415,4415,4415,0
|
|
20231031,102400,45550460,4415,4390,4415,4390,45
|
|
20231031,102300,45352500,4390,4390,4390,4390,0
|
|
20231031,102200,45352500,4390,4390,4390,4390,0
|
|
20231031,102100,45352500,4390,4390,4390,4390,1
|
|
20231031,102000,45348110,4350,4350,4350,4350,70
|
|
20231031,101900,45043610,4390,4390,4390,4350,71
|
|
20231031,101800,44733570,4420,4390,4420,4390,61
|
|
20231031,101700,44465750,4395,4400,4400,4395,1097
|
|
20231031,101600,39639790,4435,4435,4435,4435,0
|
|
20231031,101500,39639790,4435,4435,4435,4435,0
|
|
20231031,101400,39639790,4435,4435,4435,4435,0
|
|
20231031,101300,39639790,4435,4435,4435,4435,0
|
|
20231031,101200,39639790,4435,4435,4435,4435,0
|
|
20231031,101100,39639790,4435,4435,4435,4435,0
|
|
20231031,101000,39639790,4435,4435,4435,4435,0
|
|
20231031,100900,39639790,4435,4435,4435,4435,1
|
|
20231031,100800,39635355,4400,4400,4400,4400,1
|
|
20231031,100700,39630955,4435,4435,4435,4435,0
|
|
20231031,100600,39630955,4435,4435,4435,4435,0
|
|
20231031,100500,39630955,4435,4435,4435,4435,200
|
|
20231031,100400,38743955,4435,4435,4435,4435,0
|
|
20231031,100300,38743955,4435,4435,4435,4435,0
|
|
20231031,100200,38743955,4435,4435,4435,4435,0
|
|
20231031,100100,38743955,4435,4435,4435,4435,0
|
|
20231031,100000,38743955,4435,4435,4435,4435,0
|
|
20231031,095900,38743955,4435,4435,4435,4435,0
|
|
20231031,095800,38743955,4435,4435,4435,4435,0
|
|
20231031,095700,38743955,4435,4435,4435,4435,0
|
|
20231031,095600,38743955,4435,4420,4435,4420,101
|
|
20231031,095500,38296295,4425,4425,4425,4425,0
|
|
20231031,095400,38296295,4425,4425,4425,4425,0
|
|
20231031,095300,38296295,4425,4425,4425,4425,0
|
|
20231031,095200,38296295,4425,4425,4425,4425,0
|
|
20231031,095100,38296295,4425,4425,4425,4425,5
|
|
20231031,095000,38274170,4395,4395,4395,4395,1
|
|
20231031,094900,38269775,4430,4430,4430,4430,307
|
|
20231031,094800,36909765,4430,4430,4430,4430,0
|
|
20231031,094700,36909765,4430,4430,4430,4430,0
|
|
20231031,094600,36909765,4430,4430,4430,4430,0
|
|
20231031,094500,36909765,4430,4430,4430,4430,0
|
|
20231031,094400,36909765,4430,4430,4430,4430,0
|
|
20231031,094300,36909765,4430,4430,4430,4430,0
|
|
20231031,094200,36909765,4430,4430,4430,4430,0
|
|
20231031,094100,36909765,4430,4430,4430,4430,0
|
|
20231031,094000,36909765,4430,4430,4430,4430,0
|
|
20231031,093900,36909765,4430,4430,4430,4430,0
|
|
20231031,093800,36909765,4430,4430,4430,4430,0
|
|
20231031,093700,36909765,4430,4430,4430,4430,0
|
|
20231031,093600,36909765,4430,4430,4430,4430,0
|
|
20231031,093500,36909765,4430,4425,4430,4425,1700
|
|
20231031,093400,29381820,4425,4425,4425,4425,1
|
|
20231031,093300,29377395,4430,4420,4430,4420,1201
|
|
20231031,093200,24062945,4430,4430,4430,4430,0
|
|
20231031,093100,24062945,4430,4430,4430,4430,0
|
|
20231031,093000,24062945,4430,4430,4430,4430,0
|
|
20231031,092900,24062945,4430,4375,4430,4375,1472
|
|
20231031,092800,17602355,4380,4380,4380,4380,0
|
|
20231031,092700,17602355,4380,4380,4380,4380,0
|
|
20231031,092600,17602355,4380,4370,4380,4370,435
|
|
20231031,092500,15697140,4370,4370,4370,4370,1
|
|
20231031,092400,15692770,4365,4345,4365,4345,260
|
|
20231031,092300,14562870,4345,4365,4370,4345,272
|
|
20231031,092200,13374680,4365,4355,4370,4355,834
|
|
20231031,092100,9733740,4360,4345,4360,4345,4
|
|
20231031,092000,9716320,4340,4320,4340,4320,571
|
|
20231031,091900,7249360,4320,4320,4320,4320,8
|
|
20231031,091800,7214800,4325,4300,4325,4300,233
|
|
20231031,091700,6212850,4300,4300,4300,4300,0
|
|
20231031,091600,6212850,4300,4300,4300,4300,10
|
|
20231031,091500,6169850,4330,4330,4330,4330,0
|
|
20231031,091400,6169850,4330,4330,4330,4330,0
|
|
20231031,091300,6169850,4330,4330,4330,4330,0
|
|
20231031,091200,6169850,4330,4315,4330,4315,54
|
|
20231031,091100,5936535,4315,4315,4315,4315,10
|
|
20231031,091000,5893385,4315,4315,4315,4315,1
|
|
20231031,090900,5889070,4305,4315,4315,4305,20
|
|
20231031,090800,5802860,4315,4315,4315,4315,171
|
|
20231031,090700,5064995,4355,4355,4355,4355,0
|
|
20231031,090600,5064995,4355,4355,4355,4355,1
|
|
20231031,090500,5060640,4315,4335,4335,4315,512
|
|
20231031,090400,2851055,4375,4375,4375,4375,0
|
|
20231031,090300,2851055,4375,4325,4375,4325,42
|
|
20231031,090200,2668975,4300,4300,4300,4300,0
|
|
20231031,090100,2668975,4300,4300,4300,4300,0
|
|
20231031,090000,2668975,4300,4365,4365,4300,620
|