686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,202300,150292290,3920,3920,3920,3920,603
|
|
20241031,202200,150292290,3920,3920,3920,3920,0
|
|
20241031,202100,150292290,3920,3920,3920,3920,0
|
|
20241031,202000,150292290,3920,3920,3920,3920,0
|
|
20241031,201900,150292290,3920,3920,3920,3920,0
|
|
20241031,201800,150292290,3920,3920,3920,3920,0
|
|
20241031,201700,150292290,3920,3920,3920,3920,0
|
|
20241031,201600,150292290,3920,3920,3920,3920,0
|
|
20241031,201500,150292290,3920,3920,3920,3920,0
|
|
20241031,201400,150292290,3920,3920,3920,3920,0
|
|
20241031,201300,150292290,3920,3920,3920,3920,0
|
|
20241031,201200,150292290,3920,3920,3920,3920,0
|
|
20241031,201100,150292290,3920,3920,3920,3920,0
|
|
20241031,201000,150292290,3920,3920,3920,3920,0
|
|
20241031,200900,150292290,3920,3920,3920,3920,0
|
|
20241031,200800,150292290,3920,3920,3920,3920,0
|
|
20241031,200700,150292290,3920,3920,3920,3920,0
|
|
20241031,200600,150292290,3920,3920,3920,3920,0
|
|
20241031,200500,150292290,3920,3920,3920,3920,0
|
|
20241031,200400,150292290,3920,3920,3920,3920,0
|
|
20241031,200300,150292290,3920,3920,3920,3920,0
|
|
20241031,200200,150292290,3920,3920,3920,3920,0
|
|
20241031,200100,150292290,3920,3920,3920,3920,0
|
|
20241031,200000,150292290,3920,3920,3920,3920,0
|
|
20241031,195900,150292290,3920,3920,3920,3920,0
|
|
20241031,195800,150292290,3920,3920,3920,3920,0
|
|
20241031,195700,150292290,3920,3920,3920,3920,0
|
|
20241031,195600,150292290,3920,3920,3920,3920,0
|
|
20241031,195500,150292290,3920,3920,3920,3920,0
|
|
20241031,195400,150292290,3920,3920,3920,3920,0
|
|
20241031,195300,150292290,3920,3920,3920,3920,603
|
|
20241031,195200,150292290,3920,3920,3920,3920,0
|
|
20241031,195100,150292290,3920,3920,3920,3920,0
|
|
20241031,195000,150292290,3920,3920,3920,3920,0
|
|
20241031,194900,150292290,3920,3920,3920,3920,0
|
|
20241031,194800,150292290,3920,3920,3920,3920,0
|
|
20241031,194700,150292290,3920,3920,3920,3920,0
|
|
20241031,194600,150292290,3920,3920,3920,3920,0
|
|
20241031,194500,150292290,3920,3920,3920,3920,0
|
|
20241031,194400,150292290,3920,3920,3920,3920,0
|
|
20241031,194300,150292290,3920,3920,3920,3920,0
|
|
20241031,194200,150292290,3920,3920,3920,3920,0
|
|
20241031,194100,150292290,3920,3920,3920,3920,0
|
|
20241031,194000,150292290,3920,3920,3920,3920,0
|
|
20241031,193900,150292290,3920,3920,3920,3920,0
|
|
20241031,193800,150292290,3920,3920,3920,3920,0
|
|
20241031,193700,150292290,3920,3920,3920,3920,0
|
|
20241031,193600,150292290,3920,3920,3920,3920,0
|
|
20241031,193500,150292290,3920,3920,3920,3920,0
|
|
20241031,193400,150292290,3920,3920,3920,3920,0
|
|
20241031,193300,150292290,3920,3920,3920,3920,0
|
|
20241031,193200,150292290,3920,3920,3920,3920,0
|
|
20241031,193100,150292290,3920,3920,3920,3920,0
|
|
20241031,193000,150292290,3920,3920,3920,3920,0
|
|
20241031,192900,150292290,3920,3920,3920,3920,0
|
|
20241031,192800,150292290,3920,3920,3920,3920,0
|
|
20241031,192700,150292290,3920,3920,3920,3920,0
|
|
20241031,192600,150292290,3920,3920,3920,3920,0
|
|
20241031,192500,150292290,3920,3920,3920,3920,0
|
|
20241031,192400,150292290,3920,3920,3920,3920,0
|
|
20241031,192300,150292290,3920,3920,3920,3920,603
|
|
20241031,192200,150292290,3920,3920,3920,3920,0
|
|
20241031,192100,150292290,3920,3920,3920,3920,0
|
|
20241031,192000,150292290,3920,3920,3920,3920,0
|
|
20241031,191900,150292290,3920,3920,3920,3920,0
|
|
20241031,191800,150292290,3920,3920,3920,3920,0
|
|
20241031,191700,150292290,3920,3920,3920,3920,0
|
|
20241031,191600,150292290,3920,3920,3920,3920,0
|
|
20241031,191500,150292290,3920,3920,3920,3920,0
|
|
20241031,191400,150292290,3920,3920,3920,3920,0
|
|
20241031,191300,150292290,3920,3920,3920,3920,0
|
|
20241031,191200,150292290,3920,3920,3920,3920,0
|
|
20241031,191100,150292290,3920,3920,3920,3920,0
|
|
20241031,191000,150292290,3920,3920,3920,3920,0
|
|
20241031,190900,150292290,3920,3920,3920,3920,0
|
|
20241031,190800,150292290,3920,3920,3920,3920,0
|
|
20241031,190700,150292290,3920,3920,3920,3920,0
|
|
20241031,190600,150292290,3920,3920,3920,3920,0
|
|
20241031,190500,150292290,3920,3920,3920,3920,0
|
|
20241031,190400,150292290,3920,3920,3920,3920,0
|
|
20241031,190300,150292290,3920,3920,3920,3920,0
|
|
20241031,190200,150292290,3920,3920,3920,3920,0
|
|
20241031,190100,150292290,3920,3920,3920,3920,0
|
|
20241031,190000,150292290,3920,3920,3920,3920,0
|
|
20241031,185900,150292290,3920,3920,3920,3920,0
|
|
20241031,185800,150292290,3920,3920,3920,3920,0
|
|
20241031,185700,150292290,3920,3920,3920,3920,0
|
|
20241031,185600,150292290,3920,3920,3920,3920,0
|
|
20241031,185500,150292290,3920,3920,3920,3920,0
|
|
20241031,185400,150292290,3920,3920,3920,3920,0
|
|
20241031,185300,150292290,3920,3920,3920,3920,603
|
|
20241031,185200,150292290,3920,3920,3920,3920,0
|
|
20241031,185100,150292290,3920,3920,3920,3920,0
|
|
20241031,185000,150292290,3920,3920,3920,3920,0
|
|
20241031,184900,150292290,3920,3920,3920,3920,0
|
|
20241031,184800,150292290,3920,3920,3920,3920,0
|
|
20241031,184700,150292290,3920,3920,3920,3920,0
|
|
20241031,184600,150292290,3920,3920,3920,3920,0
|
|
20241031,184500,150292290,3920,3920,3920,3920,0
|
|
20241031,184400,150292290,3920,3920,3920,3920,0
|
|
20241031,184300,150292290,3920,3920,3920,3920,0
|
|
20241031,184200,150292290,3920,3920,3920,3920,0
|
|
20241031,184100,150292290,3920,3920,3920,3920,0
|
|
20241031,184000,150292290,3920,3920,3920,3920,0
|
|
20241031,183900,150292290,3920,3920,3920,3920,0
|
|
20241031,183800,150292290,3920,3920,3920,3920,0
|
|
20241031,183700,150292290,3920,3920,3920,3920,0
|
|
20241031,183600,150292290,3920,3920,3920,3920,0
|
|
20241031,183500,150292290,3920,3920,3920,3920,0
|
|
20241031,183400,150292290,3920,3920,3920,3920,0
|
|
20241031,183300,150292290,3920,3920,3920,3920,0
|
|
20241031,183200,150292290,3920,3920,3920,3920,0
|
|
20241031,183100,150292290,3920,3920,3920,3920,0
|
|
20241031,183000,150292290,3920,3920,3920,3920,0
|
|
20241031,182900,150292290,3920,3920,3920,3920,0
|
|
20241031,182800,150292290,3920,3920,3920,3920,0
|
|
20241031,182700,150292290,3920,3920,3920,3920,0
|
|
20241031,182600,150292290,3920,3920,3920,3920,0
|
|
20241031,182500,150292290,3920,3920,3920,3920,0
|
|
20241031,182400,150292290,3920,3920,3920,3920,0
|
|
20241031,182300,150292290,3920,3920,3920,3920,603
|
|
20241031,182200,150292290,3920,3920,3920,3920,0
|
|
20241031,182100,150292290,3920,3920,3920,3920,0
|
|
20241031,182000,150292290,3920,3920,3920,3920,0
|
|
20241031,181900,150292290,3920,3920,3920,3920,0
|
|
20241031,181800,150292290,3920,3920,3920,3920,0
|
|
20241031,181700,150292290,3920,3920,3920,3920,0
|
|
20241031,181600,150292290,3920,3920,3920,3920,0
|
|
20241031,181500,150292290,3920,3920,3920,3920,0
|
|
20241031,181400,150292290,3920,3920,3920,3920,0
|
|
20241031,181300,150292290,3920,3920,3920,3920,0
|
|
20241031,181200,150292290,3920,3920,3920,3920,0
|
|
20241031,181100,150292290,3920,3920,3920,3920,0
|
|
20241031,181000,150292290,3920,3920,3920,3920,0
|
|
20241031,180900,150292290,3920,3920,3920,3920,0
|
|
20241031,180800,150292290,3920,3920,3920,3920,0
|
|
20241031,180700,150292290,3920,3920,3920,3920,0
|
|
20241031,180600,150292290,3920,3920,3920,3920,0
|
|
20241031,180500,150292290,3920,3920,3920,3920,0
|
|
20241031,180400,150292290,3920,3920,3920,3920,0
|
|
20241031,180300,150292290,3920,3920,3920,3920,0
|
|
20241031,180200,150292290,3920,3920,3920,3920,0
|
|
20241031,180100,150292290,3920,3920,3920,3920,0
|
|
20241031,180000,150292290,3920,3920,3920,3920,0
|
|
20241031,175900,150292290,3920,3920,3920,3920,0
|
|
20241031,175800,150292290,3920,3920,3920,3920,0
|
|
20241031,175700,150292290,3920,3920,3920,3920,0
|
|
20241031,175600,150292290,3920,3920,3920,3920,0
|
|
20241031,175500,150292290,3920,3920,3920,3920,0
|
|
20241031,175400,150292290,3920,3920,3920,3920,0
|
|
20241031,175300,150292290,3920,3920,3920,3920,603
|
|
20241031,175200,150292290,3920,3920,3920,3920,0
|
|
20241031,175100,150292290,3920,3920,3920,3920,0
|
|
20241031,175000,150292290,3920,3920,3920,3920,0
|
|
20241031,174900,150292290,3920,3920,3920,3920,0
|
|
20241031,174800,150292290,3920,3920,3920,3920,0
|
|
20241031,174700,150292290,3920,3920,3920,3920,0
|
|
20241031,174600,150292290,3920,3920,3920,3920,0
|
|
20241031,174500,150292290,3920,3920,3920,3920,0
|
|
20241031,174400,150292290,3920,3920,3920,3920,0
|
|
20241031,174300,150292290,3920,3920,3920,3920,0
|
|
20241031,174200,150292290,3920,3920,3920,3920,0
|
|
20241031,174100,150292290,3920,3920,3920,3920,0
|
|
20241031,174000,150292290,3920,3920,3920,3920,0
|
|
20241031,173900,150292290,3920,3920,3920,3920,0
|
|
20241031,173800,150292290,3920,3920,3920,3920,0
|
|
20241031,173700,150292290,3920,3920,3920,3920,0
|
|
20241031,173600,150292290,3920,3920,3920,3920,0
|
|
20241031,173500,150292290,3920,3920,3920,3920,0
|
|
20241031,173400,150292290,3920,3920,3920,3920,0
|
|
20241031,173300,150292290,3920,3920,3920,3920,0
|
|
20241031,173200,150292290,3920,3920,3920,3920,0
|
|
20241031,173100,150292290,3920,3920,3920,3920,0
|
|
20241031,173000,150292290,3920,3920,3920,3920,0
|
|
20241031,172900,150292290,3920,3920,3920,3920,0
|
|
20241031,172800,150292290,3920,3920,3920,3920,0
|
|
20241031,172700,150292290,3920,3920,3920,3920,0
|
|
20241031,172600,150292290,3920,3920,3920,3920,0
|
|
20241031,172500,150292290,3920,3920,3920,3920,0
|
|
20241031,172400,150292290,3920,3920,3920,3920,0
|
|
20241031,172300,150292290,3920,3920,3920,3920,603
|
|
20241031,172200,150292290,3920,3920,3920,3920,0
|
|
20241031,172100,150292290,3920,3920,3920,3920,0
|
|
20241031,172000,150292290,3920,3920,3920,3920,0
|
|
20241031,171900,150292290,3920,3920,3920,3920,0
|
|
20241031,171800,150292290,3920,3920,3920,3920,0
|
|
20241031,171700,150292290,3920,3920,3920,3920,0
|
|
20241031,171600,150292290,3920,3920,3920,3920,0
|
|
20241031,171500,150292290,3920,3920,3920,3920,0
|
|
20241031,171400,150292290,3920,3920,3920,3920,0
|
|
20241031,171300,150292290,3920,3920,3920,3920,0
|
|
20241031,171200,150292290,3920,3920,3920,3920,0
|
|
20241031,171100,150292290,3920,3920,3920,3920,0
|
|
20241031,171000,150292290,3920,3920,3920,3920,0
|
|
20241031,170900,150292290,3920,3920,3920,3920,0
|
|
20241031,170800,150292290,3920,3920,3920,3920,0
|
|
20241031,170700,150292290,3920,3920,3920,3920,0
|
|
20241031,170600,150292290,3920,3920,3920,3920,0
|
|
20241031,170500,150292290,3920,3920,3920,3920,0
|
|
20241031,170400,150292290,3920,3920,3920,3920,0
|
|
20241031,170300,150292290,3920,3920,3920,3920,0
|
|
20241031,170200,150292290,3920,3920,3920,3920,0
|
|
20241031,170100,150292290,3920,3920,3920,3920,0
|
|
20241031,170000,150292290,3920,3920,3920,3920,0
|
|
20241031,165900,150292290,3920,3920,3920,3920,0
|
|
20241031,165800,150292290,3920,3920,3920,3920,0
|
|
20241031,165700,150292290,3920,3920,3920,3920,0
|
|
20241031,165600,150292290,3920,3920,3920,3920,0
|
|
20241031,165500,150292290,3920,3920,3920,3920,0
|
|
20241031,165400,150292290,3920,3920,3920,3920,0
|
|
20241031,165300,150292290,3920,3920,3920,3920,603
|
|
20241031,165200,150292290,3920,3920,3920,3920,0
|
|
20241031,165100,150292290,3920,3920,3920,3920,0
|
|
20241031,165000,150292290,3920,3920,3920,3920,0
|
|
20241031,164900,150292290,3920,3920,3920,3920,0
|
|
20241031,164800,150292290,3920,3920,3920,3920,0
|
|
20241031,164700,150292290,3920,3920,3920,3920,0
|
|
20241031,164600,150292290,3920,3920,3920,3920,0
|
|
20241031,164500,150292290,3920,3920,3920,3920,0
|
|
20241031,164400,150292290,3920,3920,3920,3920,0
|
|
20241031,164300,150292290,3920,3920,3920,3920,0
|
|
20241031,164200,150292290,3920,3920,3920,3920,0
|
|
20241031,164100,150292290,3920,3920,3920,3920,0
|
|
20241031,164000,150292290,3920,3920,3920,3920,0
|
|
20241031,163900,150292290,3920,3920,3920,3920,0
|
|
20241031,163800,150292290,3920,3920,3920,3920,0
|
|
20241031,163700,150292290,3920,3920,3920,3920,0
|
|
20241031,163600,150292290,3920,3920,3920,3920,0
|
|
20241031,163500,150292290,3920,3920,3920,3920,0
|
|
20241031,163400,150292290,3920,3920,3920,3920,0
|
|
20241031,163300,150292290,3920,3920,3920,3920,0
|
|
20241031,163200,150292290,3920,3920,3920,3920,0
|
|
20241031,163100,150292290,3920,3920,3920,3920,0
|
|
20241031,163000,150292290,3920,3920,3920,3920,0
|
|
20241031,162900,150292290,3920,3920,3920,3920,0
|
|
20241031,162800,150292290,3920,3920,3920,3920,0
|
|
20241031,162700,150292290,3920,3920,3920,3920,0
|
|
20241031,162600,150292290,3920,3920,3920,3920,0
|
|
20241031,162500,150292290,3920,3920,3920,3920,0
|
|
20241031,162400,150292290,3920,3920,3920,3920,0
|
|
20241031,162300,150292290,3920,3920,3920,3920,603
|
|
20241031,162200,150292290,3920,3920,3920,3920,0
|
|
20241031,162100,150292290,3920,3920,3920,3920,0
|
|
20241031,162000,150292290,3920,3920,3920,3920,0
|
|
20241031,161900,150292290,3920,3920,3920,3920,0
|
|
20241031,161800,150292290,3920,3920,3920,3920,0
|
|
20241031,161700,150292290,3920,3920,3920,3920,0
|
|
20241031,161600,150292290,3920,3920,3920,3920,0
|
|
20241031,161500,150292290,3920,3920,3920,3920,0
|
|
20241031,161400,150292290,3920,3920,3920,3920,0
|
|
20241031,161300,150292290,3920,3920,3920,3920,0
|
|
20241031,161200,150292290,3920,3920,3920,3920,0
|
|
20241031,161100,150292290,3920,3920,3920,3920,0
|
|
20241031,161000,150292290,3920,3920,3920,3920,0
|
|
20241031,160900,150292290,3920,3920,3920,3920,0
|
|
20241031,160800,150292290,3920,3920,3920,3920,0
|
|
20241031,160700,150292290,3920,3920,3920,3920,0
|
|
20241031,160600,150292290,3920,3920,3920,3920,0
|
|
20241031,160500,150292290,3920,3920,3920,3920,0
|
|
20241031,160400,150292290,3920,3920,3920,3920,0
|
|
20241031,160300,150292290,3920,3920,3920,3920,0
|
|
20241031,160200,150292290,3920,3920,3920,3920,0
|
|
20241031,160100,150292290,3920,3920,3920,3920,0
|
|
20241031,160000,150292290,3920,3920,3920,3920,0
|
|
20241031,155900,150292290,3920,3920,3920,3920,0
|
|
20241031,155800,150292290,3920,3920,3920,3920,0
|
|
20241031,155700,150292290,3920,3920,3920,3920,0
|
|
20241031,155600,150292290,3920,3920,3920,3920,0
|
|
20241031,155500,150292290,3920,3920,3920,3920,0
|
|
20241031,155400,150292290,3920,3920,3920,3920,0
|
|
20241031,155300,150292290,3920,3920,3920,3920,603
|
|
20241031,155200,150292290,3920,3920,3920,3920,0
|
|
20241031,155100,150292290,3920,3920,3920,3920,0
|
|
20241031,155000,150292290,3920,3920,3920,3920,0
|
|
20241031,154900,150292290,3920,3920,3920,3920,0
|
|
20241031,154800,150292290,3920,3920,3920,3920,0
|
|
20241031,154700,150292290,3920,3920,3920,3920,0
|
|
20241031,154600,150292290,3920,3920,3920,3920,0
|
|
20241031,154500,150292290,3920,3920,3920,3920,0
|
|
20241031,154400,150292290,3920,3920,3920,3920,0
|
|
20241031,154300,150292290,3920,3920,3920,3920,0
|
|
20241031,154200,150292290,3920,3920,3920,3920,0
|
|
20241031,154100,150292290,3920,3920,3920,3920,0
|
|
20241031,154000,150292290,3920,3920,3920,3920,0
|
|
20241031,153900,150292290,3920,3920,3920,3920,0
|
|
20241031,153800,150292290,3920,3920,3920,3920,0
|
|
20241031,153700,150292290,3920,3920,3920,3920,0
|
|
20241031,153600,150292290,3920,3920,3920,3920,0
|
|
20241031,153500,150292290,3920,3920,3920,3920,0
|
|
20241031,153400,150292290,3920,3920,3920,3920,0
|
|
20241031,153300,150292290,3920,3920,3920,3920,0
|
|
20241031,153200,150292290,3920,3920,3920,3920,0
|
|
20241031,153100,150292290,3920,3920,3920,3920,0
|
|
20241031,153000,150292290,3920,3920,3920,3920,603
|
|
20241031,152900,147928530,3920,3920,3920,3920,0
|
|
20241031,152800,147928530,3920,3920,3920,3920,0
|
|
20241031,152700,147928530,3920,3920,3920,3920,0
|
|
20241031,152600,147928530,3920,3920,3920,3920,0
|
|
20241031,152500,147928530,3920,3920,3920,3920,0
|
|
20241031,152400,147928530,3920,3920,3920,3920,0
|
|
20241031,152300,147928530,3920,3920,3920,3920,0
|
|
20241031,152200,147928530,3920,3920,3920,3920,0
|
|
20241031,152100,147928530,3920,3920,3920,3920,0
|
|
20241031,152000,147928530,3920,3920,3920,3920,0
|
|
20241031,151900,147928530,3920,3915,3920,3915,752
|
|
20241031,151800,144984425,3915,3915,3915,3915,100
|
|
20241031,151700,144592925,3915,3915,3915,3915,0
|
|
20241031,151600,144592925,3915,3915,3915,3915,383
|
|
20241031,151500,143093480,3920,3920,3920,3920,0
|
|
20241031,151400,143093480,3920,3920,3920,3920,17
|
|
20241031,151300,143026840,3920,3920,3920,3920,0
|
|
20241031,151200,143026840,3920,3920,3920,3920,0
|
|
20241031,151100,143026840,3920,3920,3920,3920,0
|
|
20241031,151000,143026840,3920,3920,3920,3920,0
|
|
20241031,150900,143026840,3920,3920,3920,3920,0
|
|
20241031,150800,143026840,3920,3920,3920,3920,0
|
|
20241031,150700,143026840,3920,3920,3920,3920,0
|
|
20241031,150600,143026840,3920,3920,3920,3920,0
|
|
20241031,150500,143026840,3920,3920,3920,3920,200
|
|
20241031,150400,142242840,3920,3920,3920,3920,30
|
|
20241031,150300,142125240,3915,3915,3915,3915,0
|
|
20241031,150200,142125240,3915,3915,3915,3915,1
|
|
20241031,150100,142121325,3920,3920,3920,3920,0
|
|
20241031,150000,142121325,3920,3920,3920,3920,3
|
|
20241031,145900,142109565,3920,3920,3920,3920,1
|
|
20241031,145800,142105645,3920,3920,3920,3920,26
|
|
20241031,145700,142003725,3920,3915,3920,3915,402
|
|
20241031,145600,140429885,3920,3920,3920,3920,1
|
|
20241031,145500,140425965,3920,3920,3920,3920,2
|
|
20241031,145400,140418125,3920,3920,3920,3920,1
|
|
20241031,145300,140414205,3920,3920,3920,3920,4
|
|
20241031,145200,140398525,3920,3920,3920,3920,0
|
|
20241031,145100,140398525,3920,3920,3920,3920,3
|
|
20241031,145000,140386765,3920,3920,3920,3920,1
|
|
20241031,144900,140382845,3920,3925,3925,3920,847
|
|
20241031,144800,137062600,3925,3920,3925,3920,255
|
|
20241031,144700,136062990,3920,3920,3920,3920,4
|
|
20241031,144600,136047310,3920,3920,3920,3920,0
|
|
20241031,144500,136047310,3920,3915,3920,3915,32
|
|
20241031,144400,135922020,3920,3920,3920,3920,2
|
|
20241031,144300,135914180,3920,3920,3920,3920,1
|
|
20241031,144200,135910260,3920,3920,3920,3920,6
|
|
20241031,144100,135886740,3920,3920,3920,3920,3
|
|
20241031,144000,135874980,3920,3920,3920,3920,242
|
|
20241031,143900,134926340,3925,3925,3925,3925,2
|
|
20241031,143800,134918490,3925,3920,3925,3920,61
|
|
20241031,143700,134679360,3920,3920,3920,3920,1
|
|
20241031,143600,134675440,3920,3920,3920,3920,2
|
|
20241031,143500,134667600,3920,3920,3920,3920,3
|
|
20241031,143400,134655840,3920,3920,3920,3920,878
|
|
20241031,143300,131214080,3925,3925,3925,3925,2
|
|
20241031,143200,131206230,3925,3925,3925,3925,3
|
|
20241031,143100,131194455,3925,3920,3925,3920,1500
|
|
20241031,143000,125309455,3925,3925,3925,3925,3
|
|
20241031,142900,125297680,3925,3925,3925,3925,2
|
|
20241031,142800,125289830,3925,3920,3925,3920,7
|
|
20241031,142700,125262380,3920,3920,3920,3920,2
|
|
20241031,142600,125254540,3920,3920,3920,3920,3
|
|
20241031,142500,125242780,3920,3920,3920,3920,999
|
|
20241031,142400,121326700,3925,3925,3925,3925,3
|
|
20241031,142300,121314925,3925,3925,3925,3925,2
|
|
20241031,142200,121307075,3925,3925,3925,3925,2
|
|
20241031,142100,121299225,3925,3925,3925,3925,2
|
|
20241031,142000,121291375,3925,3925,3925,3925,3
|
|
20241031,141900,121279600,3920,3925,3925,3920,768
|
|
20241031,141800,118268620,3925,3930,3930,3925,1003
|
|
20241031,141700,114331835,3930,3930,3930,3930,1
|
|
20241031,141600,114327905,3930,3925,3930,3925,919
|
|
20241031,141500,110720825,3925,3925,3925,3925,3
|
|
20241031,141400,110709050,3925,3930,3930,3925,83
|
|
20241031,141300,110383270,3930,3925,3930,3925,301
|
|
20241031,141200,109201840,3925,3925,3925,3925,2
|
|
20241031,141100,109193990,3925,3925,3925,3925,1
|
|
20241031,141000,109190065,3925,3925,3925,3925,2
|
|
20241031,140900,109182215,3925,3925,3925,3925,2
|
|
20241031,140800,109174365,3925,3925,3925,3925,0
|
|
20241031,140700,109174365,3925,3925,3925,3925,4
|
|
20241031,140600,109158665,3925,3925,3925,3925,2
|
|
20241031,140500,109150815,3925,3925,3925,3925,2
|
|
20241031,140400,109142965,3925,3925,3925,3925,1
|
|
20241031,140300,109139040,3925,3925,3925,3925,3
|
|
20241031,140200,109127265,3925,3925,3925,3925,1
|
|
20241031,140100,109123340,3925,3925,3930,3925,1282
|
|
20241031,140000,104091470,3930,3930,3930,3930,3
|
|
20241031,135900,104079680,3930,3930,3930,3930,2
|
|
20241031,135800,104071820,3930,3930,3930,3930,1
|
|
20241031,135700,104067890,3930,3930,3930,3930,3
|
|
20241031,135600,104056100,3930,3930,3930,3930,0
|
|
20241031,135500,104056100,3930,3930,3930,3930,4
|
|
20241031,135400,104040380,3930,3930,3930,3930,2
|
|
20241031,135300,104032520,3930,3930,3930,3930,2
|
|
20241031,135200,104024660,3930,3930,3930,3930,1
|
|
20241031,135100,104020730,3930,3930,3930,3930,2
|
|
20241031,135000,104012870,3925,3925,3925,3925,3
|
|
20241031,134900,104001095,3930,3930,3930,3930,3
|
|
20241031,134800,103989305,3930,3930,3930,3930,5501
|
|
20241031,134700,82370375,3930,3930,3930,3930,1
|
|
20241031,134600,82366445,3930,3925,3930,3925,2
|
|
20241031,134500,82358590,3925,3930,3930,3925,2
|
|
20241031,134400,82350735,3930,3925,3930,3925,303
|
|
20241031,134300,81161455,3930,3930,3930,3930,0
|
|
20241031,134200,81161455,3930,3930,3930,3925,4
|
|
20241031,134100,81145745,3930,3930,3930,3930,0
|
|
20241031,134000,81145745,3930,3925,3930,3925,28
|
|
20241031,133900,81035830,3925,3925,3925,3925,81
|
|
20241031,133800,80717905,3925,3925,3925,3925,2
|
|
20241031,133700,80710055,3925,3925,3925,3925,2
|
|
20241031,133600,80702205,3925,3925,3925,3920,395
|
|
20241031,133500,79153630,3930,3930,3930,3930,0
|
|
20241031,133400,79153630,3930,3930,3930,3930,3
|
|
20241031,133300,79141840,3930,3930,3930,3930,0
|
|
20241031,133200,79141840,3930,3930,3930,3930,2
|
|
20241031,133100,79133980,3925,3925,3925,3925,1
|
|
20241031,133000,79130055,3925,3930,3930,3925,83
|
|
20241031,132900,78804270,3930,3930,3930,3930,0
|
|
20241031,132800,78804270,3930,3930,3930,3930,2
|
|
20241031,132700,78796410,3930,3930,3930,3930,4
|
|
20241031,132600,78780690,3930,3930,3930,3930,2
|
|
20241031,132500,78772830,3930,3930,3930,3930,0
|
|
20241031,132400,78772830,3930,3930,3930,3930,4
|
|
20241031,132300,78757110,3930,3930,3930,3930,0
|
|
20241031,132200,78757110,3930,3930,3930,3930,2
|
|
20241031,132100,78749250,3930,3930,3930,3930,4
|
|
20241031,132000,78733530,3930,3930,3930,3930,1
|
|
20241031,131900,78729600,3930,3930,3930,3930,1
|
|
20241031,131800,78725670,3930,3930,3930,3930,2
|
|
20241031,131700,78717810,3930,3930,3930,3930,2
|
|
20241031,131600,78709950,3930,3930,3930,3930,0
|
|
20241031,131500,78709950,3930,3920,3930,3920,576
|
|
20241031,131400,76451620,3925,3925,3925,3925,0
|
|
20241031,131300,76451620,3925,3925,3925,3925,2
|
|
20241031,131200,76443770,3925,3925,3925,3925,2
|
|
20241031,131100,76435920,3925,3925,3925,3925,2
|
|
20241031,131000,76428070,3925,3925,3925,3925,0
|
|
20241031,130900,76428070,3925,3925,3925,3925,191
|
|
20241031,130800,75678395,3925,3925,3925,3925,0
|
|
20241031,130700,75678395,3925,3925,3925,3925,2
|
|
20241031,130600,75670545,3925,3925,3925,3925,3
|
|
20241031,130500,75658770,3925,3925,3925,3925,2
|
|
20241031,130400,75650920,3925,3925,3925,3925,0
|
|
20241031,130300,75650920,3925,3925,3925,3925,105
|
|
20241031,130200,75238795,3925,3925,3925,3925,14
|
|
20241031,130100,75183845,3925,3925,3925,3925,2
|
|
20241031,130000,75175995,3925,3925,3925,3925,3
|
|
20241031,125900,75164220,3925,3925,3925,3925,2
|
|
20241031,125800,75156370,3925,3925,3925,3925,0
|
|
20241031,125700,75156370,3925,3925,3925,3925,5
|
|
20241031,125600,75136745,3925,3925,3925,3925,0
|
|
20241031,125500,75136745,3925,3925,3925,3925,2
|
|
20241031,125400,75128895,3925,3920,3925,3920,246
|
|
20241031,125300,74164560,3925,3925,3925,3925,0
|
|
20241031,125200,74164560,3925,3925,3925,3925,2
|
|
20241031,125100,74156710,3925,3925,3925,3925,2
|
|
20241031,125000,74148860,3925,3925,3925,3925,2
|
|
20241031,124900,74141010,3920,3920,3920,3920,300
|
|
20241031,124800,72965010,3925,3925,3925,3925,6
|
|
20241031,124700,72941460,3925,3925,3925,3925,0
|
|
20241031,124600,72941460,3925,3925,3925,3925,2
|
|
20241031,124500,72933610,3925,3925,3925,3925,1
|
|
20241031,124400,72929685,3925,3925,3925,3925,4
|
|
20241031,124300,72913985,3925,3925,3925,3925,20
|
|
20241031,124200,72835485,3925,3925,3925,3925,3
|
|
20241031,124100,72823710,3925,3925,3925,3925,2
|
|
20241031,124000,72815860,3925,3925,3925,3925,2
|
|
20241031,123900,72808010,3925,3925,3925,3925,2
|
|
20241031,123800,72800160,3925,3925,3925,3925,3
|
|
20241031,123700,72788385,3920,3920,3920,3920,100
|
|
20241031,123600,72396385,3925,3930,3930,3925,805
|
|
20241031,123500,69236745,3930,3930,3930,3930,12
|
|
20241031,123400,69189585,3930,3930,3930,3930,2
|
|
20241031,123300,69181725,3930,3930,3930,3930,2
|
|
20241031,123200,69173865,3930,3930,3930,3930,3
|
|
20241031,123100,69162075,3930,3930,3930,3930,0
|
|
20241031,123000,69162075,3930,3925,3930,3925,1086
|
|
20241031,122900,64899520,3925,3925,3925,3925,2
|
|
20241031,122800,64891670,3925,3925,3925,3925,89
|
|
20241031,122700,64542345,3925,3925,3925,3925,3
|
|
20241031,122600,64530570,3925,3925,3925,3925,2
|
|
20241031,122500,64522720,3925,3920,3925,3920,274
|
|
20241031,122400,63448635,3925,3925,3925,3925,1
|
|
20241031,122300,63444710,3925,3925,3925,3920,234
|
|
20241031,122200,62527410,3920,3920,3920,3920,1
|
|
20241031,122100,62523490,3925,3925,3925,3925,4
|
|
20241031,122000,62507790,3925,3925,3925,3925,1
|
|
20241031,121900,62503865,3925,3925,3925,3925,2
|
|
20241031,121800,62496015,3925,3925,3925,3925,1
|
|
20241031,121700,62492090,3925,3925,3925,3925,4
|
|
20241031,121600,62476390,3925,3925,3925,3925,0
|
|
20241031,121500,62476390,3925,3920,3925,3920,3
|
|
20241031,121400,62464620,3925,3925,3925,3925,6
|
|
20241031,121300,62441070,3925,3925,3925,3925,2
|
|
20241031,121200,62433220,3925,3925,3925,3925,1
|
|
20241031,121100,62429295,3925,3925,3925,3925,14
|
|
20241031,121000,62374345,3925,3925,3925,3925,0
|
|
20241031,120900,62374345,3925,3925,3925,3920,3
|
|
20241031,120800,62362575,3925,3925,3925,3925,1
|
|
20241031,120700,62358650,3925,3925,3925,3925,2
|
|
20241031,120600,62350800,3925,3925,3925,3925,3
|
|
20241031,120500,62339025,3925,3925,3925,3925,3
|
|
20241031,120400,62327250,3925,3925,3925,3925,0
|
|
20241031,120300,62327250,3925,3925,3925,3925,1
|
|
20241031,120200,62323325,3925,3925,3925,3920,5
|
|
20241031,120100,62303710,3925,3925,3925,3925,1
|
|
20241031,120000,62299785,3925,3925,3925,3925,1
|
|
20241031,115900,62295860,3925,3925,3925,3925,1
|
|
20241031,115800,62291935,3925,3925,3925,3925,1
|
|
20241031,115700,62288010,3920,3905,3920,3905,1000
|
|
20241031,115600,58371585,3905,3905,3905,3900,756
|
|
20241031,115500,55421655,3910,3910,3910,3910,0
|
|
20241031,115400,55421655,3910,3910,3910,3905,5
|
|
20241031,115300,55402120,3905,3910,3910,3905,3
|
|
20241031,115200,55390400,3910,3915,3915,3910,2
|
|
20241031,115100,55382575,3910,3910,3910,3910,24
|
|
20241031,115000,55288735,3915,3915,3915,3915,2
|
|
20241031,114900,55280905,3915,3915,3915,3915,2
|
|
20241031,114800,55273075,3915,3915,3915,3915,4
|
|
20241031,114700,55257415,3910,3910,3910,3910,310
|
|
20241031,114600,54045315,3915,3915,3915,3915,3
|
|
20241031,114500,54033570,3915,3915,3915,3915,1
|
|
20241031,114400,54029655,3915,3915,3915,3915,2
|
|
20241031,114300,54021825,3915,3915,3915,3915,0
|
|
20241031,114200,54021825,3915,3915,3915,3915,2
|
|
20241031,114100,54013995,3915,3915,3915,3915,0
|
|
20241031,114000,54013995,3915,3915,3915,3910,14
|
|
20241031,113900,53959235,3915,3915,3915,3915,2
|
|
20241031,113800,53951405,3915,3915,3915,3915,1
|
|
20241031,113700,53947490,3915,3915,3915,3915,3
|
|
20241031,113600,53935745,3915,3915,3915,3915,2
|
|
20241031,113500,53927915,3915,3910,3915,3910,21
|
|
20241031,113400,53845800,3915,3915,3915,3915,2
|
|
20241031,113300,53837970,3915,3915,3915,3915,3
|
|
20241031,113200,53826225,3915,3915,3915,3915,1
|
|
20241031,113100,53822310,3915,3915,3915,3915,3
|
|
20241031,113000,53810565,3915,3915,3915,3915,3
|
|
20241031,112900,53798820,3915,3915,3915,3915,2
|
|
20241031,112800,53790990,3915,3915,3915,3915,1
|
|
20241031,112700,53787075,3915,3915,3915,3915,4
|
|
20241031,112600,53771415,3915,3915,3915,3915,0
|
|
20241031,112500,53771415,3915,3915,3915,3915,3
|
|
20241031,112400,53759670,3915,3915,3915,3915,1
|
|
20241031,112300,53755755,3915,3915,3915,3915,9
|
|
20241031,112200,53720520,3910,3910,3910,3910,0
|
|
20241031,112100,53720520,3910,3915,3915,3910,2
|
|
20241031,112000,53712695,3915,3915,3915,3915,0
|
|
20241031,111900,53712695,3915,3915,3915,3915,2
|
|
20241031,111800,53704865,3910,3915,3915,3910,2
|
|
20241031,111700,53697040,3915,3915,3915,3915,2
|
|
20241031,111600,53689210,3915,3915,3915,3915,0
|
|
20241031,111500,53689210,3915,3915,3915,3915,5
|
|
20241031,111400,53669635,3915,3915,3915,3915,0
|
|
20241031,111300,53669635,3915,3915,3915,3915,1
|
|
20241031,111200,53665720,3915,3915,3915,3915,4
|
|
20241031,111100,53650060,3915,3915,3915,3915,1
|
|
20241031,111000,53646145,3915,3915,3915,3915,1
|
|
20241031,110900,53642230,3915,3915,3915,3915,6
|
|
20241031,110800,53618740,3915,3915,3915,3915,1
|
|
20241031,110700,53614825,3915,3915,3915,3915,1
|
|
20241031,110600,53610910,3915,3915,3915,3915,5
|
|
20241031,110500,53591335,3915,3915,3915,3915,1
|
|
20241031,110400,53587420,3915,3915,3915,3915,1
|
|
20241031,110300,53583505,3915,3915,3915,3915,4
|
|
20241031,110200,53567845,3915,3915,3915,3915,1
|
|
20241031,110100,53563930,3915,3915,3915,3915,0
|
|
20241031,110000,53563930,3915,3915,3915,3915,4
|
|
20241031,105900,53548270,3915,3915,3915,3915,0
|
|
20241031,105800,53548270,3915,3915,3915,3915,2
|
|
20241031,105700,53540440,3910,3910,3910,3910,2
|
|
20241031,105600,53532620,3915,3910,3915,3910,2
|
|
20241031,105500,53524795,3910,3905,3910,3905,257
|
|
20241031,105400,52520070,3905,3905,3905,3905,5
|
|
20241031,105300,52500545,3905,3905,3905,3905,0
|
|
20241031,105200,52500545,3905,3905,3905,3905,2
|
|
20241031,105100,52492735,3905,3905,3905,3905,9
|
|
20241031,105000,52457590,3905,3905,3905,3905,2
|
|
20241031,104900,52449780,3905,3905,3905,3905,606
|
|
20241031,104800,50083350,3905,3910,3910,3905,504
|
|
20241031,104700,48115210,3910,3910,3910,3910,1
|
|
20241031,104600,48111300,3910,3910,3910,3910,1
|
|
20241031,104500,48107390,3910,3910,3910,3910,5
|
|
20241031,104400,48087840,3910,3910,3910,3910,1
|
|
20241031,104300,48083930,3910,3910,3910,3910,1
|
|
20241031,104200,48080020,3910,3910,3910,3910,3
|
|
20241031,104100,48068290,3910,3910,3910,3910,1
|
|
20241031,104000,48064380,3910,3910,3910,3910,1
|
|
20241031,103900,48060470,3910,3910,3910,3910,4
|
|
20241031,103800,48044830,3910,3910,3910,3910,1
|
|
20241031,103700,48040920,3910,3910,3910,3910,1
|
|
20241031,103600,48037010,3910,3910,3910,3910,4
|
|
20241031,103500,48021370,3910,3910,3910,3910,1
|
|
20241031,103400,48017460,3910,3910,3910,3910,0
|
|
20241031,103300,48017460,3910,3910,3910,3910,5
|
|
20241031,103200,47997910,3910,3910,3910,3910,0
|
|
20241031,103100,47997910,3910,3910,3910,3895,1407
|
|
20241031,103000,42509535,3910,3915,3915,3910,3
|
|
20241031,102900,42497800,3915,3915,3915,3915,2
|
|
20241031,102800,42489970,3915,3910,3915,3910,21
|
|
20241031,102700,42407855,3915,3915,3915,3910,2005
|
|
20241031,102600,34568285,3915,3915,3915,3915,1
|
|
20241031,102500,34564370,3915,3915,3915,3915,2
|
|
20241031,102400,34556540,3915,3915,3915,3915,1
|
|
20241031,102300,34552625,3915,3910,3915,3910,5
|
|
20241031,102200,34533055,3915,3915,3915,3915,0
|
|
20241031,102100,34533055,3915,3915,3915,3915,4
|
|
20241031,102000,34517395,3915,3915,3915,3915,0
|
|
20241031,101900,34517395,3915,3915,3915,3915,2
|
|
20241031,101800,34509565,3915,3910,3915,3910,51
|
|
20241031,101700,34309905,3910,3915,3915,3910,3
|
|
20241031,101600,34298170,3915,3910,3915,3910,2
|
|
20241031,101500,34290345,3915,3915,3915,3915,1
|
|
20241031,101400,34286430,3915,3915,3915,3915,1
|
|
20241031,101300,34282515,3915,3915,3915,3915,2
|
|
20241031,101200,34274685,3915,3905,3915,3905,103
|
|
20241031,101100,33872460,3905,3905,3905,3905,3
|
|
20241031,101000,33860745,3905,3905,3905,3905,1
|
|
20241031,100900,33856840,3905,3905,3905,3905,2
|
|
20241031,100800,33849030,3905,3905,3905,3905,2
|
|
20241031,100700,33841220,3905,3905,3905,3905,1
|
|
20241031,100600,33837315,3905,3905,3905,3905,3
|
|
20241031,100500,33825600,3905,3905,3905,3905,0
|
|
20241031,100400,33825600,3905,3905,3905,3905,103
|
|
20241031,100300,33423385,3905,3905,3905,3905,22
|
|
20241031,100200,33337475,3910,3910,3910,3910,2
|
|
20241031,100100,33329655,3910,3910,3910,3910,2
|
|
20241031,100000,33321835,3910,3910,3910,3910,2
|
|
20241031,095900,33314015,3900,3900,3900,3900,101
|
|
20241031,095800,32920115,3910,3910,3910,3900,4
|
|
20241031,095700,32904495,3910,3910,3910,3910,0
|
|
20241031,095600,32904495,3910,3910,3910,3910,2
|
|
20241031,095500,32896675,3910,3910,3910,3910,0
|
|
20241031,095400,32896675,3910,3910,3910,3910,1
|
|
20241031,095300,32892765,3895,3900,3915,3895,102
|
|
20241031,095200,32494210,3900,3900,3900,3900,7
|
|
20241031,095100,32466910,3900,3900,3900,3900,0
|
|
20241031,095000,32466910,3900,3900,3900,3900,15
|
|
20241031,094900,32408410,3900,3900,3900,3900,0
|
|
20241031,094800,32408410,3900,3900,3900,3900,0
|
|
20241031,094700,32408410,3900,3900,3900,3900,0
|
|
20241031,094600,32408410,3900,3900,3900,3900,0
|
|
20241031,094500,32408410,3900,3900,3900,3900,0
|
|
20241031,094400,32408410,3900,3900,3900,3900,0
|
|
20241031,094300,32408410,3900,3900,3900,3900,0
|
|
20241031,094200,32408410,3900,3900,3900,3900,0
|
|
20241031,094100,32408410,3900,3900,3900,3900,0
|
|
20241031,094000,32408410,3900,3900,3900,3900,0
|
|
20241031,093900,32408410,3900,3900,3900,3900,100
|
|
20241031,093800,32018410,3900,3900,3900,3900,0
|
|
20241031,093700,32018410,3900,3900,3900,3900,0
|
|
20241031,093600,32018410,3900,3900,3900,3900,0
|
|
20241031,093500,32018410,3900,3900,3900,3900,0
|
|
20241031,093400,32018410,3900,3900,3900,3900,10
|
|
20241031,093300,31979410,3905,3910,3910,3905,4
|
|
20241031,093200,31963785,3910,3910,3910,3910,1
|
|
20241031,093100,31959875,3890,3890,3890,3890,1000
|
|
20241031,093000,28069875,3890,3890,3890,3890,289
|
|
20241031,092900,26945665,3880,3880,3880,3880,0
|
|
20241031,092800,26945665,3880,3880,3880,3880,310
|
|
20241031,092700,25742865,3890,3890,3890,3890,0
|
|
20241031,092600,25742865,3890,3890,3890,3890,0
|
|
20241031,092500,25742865,3890,3880,3890,3880,91
|
|
20241031,092400,25389775,3875,3875,3875,3875,0
|
|
20241031,092300,25389775,3875,3875,3875,3875,66
|
|
20241031,092200,25134025,3875,3875,3875,3875,0
|
|
20241031,092100,25134025,3875,3875,3875,3875,0
|
|
20241031,092000,25134025,3875,3875,3875,3875,76
|
|
20241031,091900,24839525,3875,3875,3875,3875,1
|
|
20241031,091800,24835650,3875,3875,3875,3875,1
|
|
20241031,091700,24831775,3865,3865,3865,3865,0
|
|
20241031,091600,24831775,3865,3870,3870,3865,435
|
|
20241031,091500,23150345,3875,3880,3880,3875,502
|
|
20241031,091400,21202595,3880,3885,3885,3880,522
|
|
20241031,091300,19174730,3885,3885,3885,3885,0
|
|
20241031,091200,19174730,3885,3910,3910,3885,1815
|
|
20241031,091100,12108205,3900,3900,3900,3900,0
|
|
20241031,091000,12108205,3900,3900,3900,3900,0
|
|
20241031,090900,12108205,3900,3900,3900,3900,69
|
|
20241031,090800,11839105,3865,3870,3870,3865,527
|
|
20241031,090700,9801925,3860,3885,3885,3860,435
|
|
20241031,090600,8120640,3890,3890,3890,3890,154
|
|
20241031,090500,7521580,3895,3895,3895,3895,1
|
|
20241031,090400,7517685,3925,3925,3925,3925,76
|
|
20241031,090300,7219385,3925,3925,3925,3925,0
|
|
20241031,090200,7219385,3925,3905,3930,3895,1181
|
|
20241031,090100,2609430,3940,3940,3940,3940,300
|
|
20241031,090000,1427430,3940,3895,3940,3895,363
|