591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,184800,2046934740,2740,2740,2740,2740,21429
|
|
20241031,184700,2046934740,2740,2740,2740,2740,0
|
|
20241031,184600,2046934740,2740,2740,2740,2740,0
|
|
20241031,184500,2046934740,2740,2740,2740,2740,0
|
|
20241031,184400,2046934740,2740,2740,2740,2740,0
|
|
20241031,184300,2046934740,2740,2740,2740,2740,0
|
|
20241031,184200,2046934740,2740,2740,2740,2740,0
|
|
20241031,184100,2046934740,2740,2740,2740,2740,0
|
|
20241031,184000,2046934740,2740,2740,2740,2740,0
|
|
20241031,183900,2046934740,2740,2740,2740,2740,0
|
|
20241031,183800,2046934740,2740,2740,2740,2740,0
|
|
20241031,183700,2046934740,2740,2740,2740,2740,0
|
|
20241031,183600,2046934740,2740,2740,2740,2740,0
|
|
20241031,183500,2046934740,2740,2740,2740,2740,0
|
|
20241031,183400,2046934740,2740,2740,2740,2740,0
|
|
20241031,183300,2046934740,2740,2740,2740,2740,0
|
|
20241031,183200,2046934740,2740,2740,2740,2740,0
|
|
20241031,183100,2046934740,2740,2740,2740,2740,0
|
|
20241031,183000,2046934740,2740,2740,2740,2740,0
|
|
20241031,182900,2046934740,2740,2740,2740,2740,0
|
|
20241031,182800,2046934740,2740,2740,2740,2740,0
|
|
20241031,182700,2046934740,2740,2740,2740,2740,0
|
|
20241031,182600,2046934740,2740,2740,2740,2740,0
|
|
20241031,182500,2046934740,2740,2740,2740,2740,0
|
|
20241031,182400,2046934740,2740,2740,2740,2740,0
|
|
20241031,182300,2046934740,2740,2740,2740,2740,0
|
|
20241031,182200,2046934740,2740,2740,2740,2740,0
|
|
20241031,182100,2046934740,2740,2740,2740,2740,0
|
|
20241031,182000,2046934740,2740,2740,2740,2740,0
|
|
20241031,181900,2046934740,2740,2740,2740,2740,0
|
|
20241031,181800,2046934740,2740,2740,2740,2740,21429
|
|
20241031,181700,2046934740,2740,2740,2740,2740,0
|
|
20241031,181600,2046934740,2740,2740,2740,2740,0
|
|
20241031,181500,2046934740,2740,2740,2740,2740,0
|
|
20241031,181400,2046934740,2740,2740,2740,2740,0
|
|
20241031,181300,2046934740,2740,2740,2740,2740,0
|
|
20241031,181200,2046934740,2740,2740,2740,2740,0
|
|
20241031,181100,2046934740,2740,2740,2740,2740,0
|
|
20241031,181000,2046934740,2740,2740,2740,2740,0
|
|
20241031,180900,2046934740,2740,2740,2740,2740,0
|
|
20241031,180800,2046934740,2740,2740,2740,2740,0
|
|
20241031,180700,2046934740,2740,2740,2740,2740,0
|
|
20241031,180600,2046934740,2740,2740,2740,2740,0
|
|
20241031,180500,2046934740,2740,2740,2740,2740,0
|
|
20241031,180400,2046934740,2740,2740,2740,2740,0
|
|
20241031,180300,2046934740,2740,2740,2740,2740,0
|
|
20241031,180200,2046934740,2740,2740,2740,2740,0
|
|
20241031,180100,2046934740,2740,2740,2740,2740,0
|
|
20241031,180000,2046934740,2740,2740,2740,2740,0
|
|
20241031,175900,2046934740,2740,2740,2740,2740,0
|
|
20241031,175800,2046934740,2740,2740,2740,2740,0
|
|
20241031,175700,2046934740,2740,2740,2740,2740,0
|
|
20241031,175600,2046934740,2740,2740,2740,2740,0
|
|
20241031,175500,2046934740,2740,2740,2740,2740,0
|
|
20241031,175400,2046934740,2740,2740,2740,2740,0
|
|
20241031,175300,2046934740,2740,2740,2740,2740,0
|
|
20241031,175200,2046934740,2740,2740,2740,2740,0
|
|
20241031,175100,2046934740,2740,2740,2740,2740,0
|
|
20241031,175000,2046934740,2740,2740,2740,2740,0
|
|
20241031,174900,2046934740,2740,2740,2740,2740,0
|
|
20241031,174800,2046934740,2740,2740,2740,2740,21429
|
|
20241031,174700,2046934740,2740,2740,2740,2740,0
|
|
20241031,174600,2046934740,2740,2740,2740,2740,0
|
|
20241031,174500,2046934740,2740,2740,2740,2740,0
|
|
20241031,174400,2046934740,2740,2740,2740,2740,0
|
|
20241031,174300,2046934740,2740,2740,2740,2740,0
|
|
20241031,174200,2046934740,2740,2740,2740,2740,0
|
|
20241031,174100,2046934740,2740,2740,2740,2740,0
|
|
20241031,174000,2046934740,2740,2740,2740,2740,0
|
|
20241031,173900,2046934740,2740,2740,2740,2740,0
|
|
20241031,173800,2046934740,2740,2740,2740,2740,0
|
|
20241031,173700,2046934740,2740,2740,2740,2740,0
|
|
20241031,173600,2046934740,2740,2740,2740,2740,0
|
|
20241031,173500,2046934740,2740,2740,2740,2740,0
|
|
20241031,173400,2046934740,2740,2740,2740,2740,0
|
|
20241031,173300,2046934740,2740,2740,2740,2740,0
|
|
20241031,173200,2046934740,2740,2740,2740,2740,0
|
|
20241031,173100,2046934740,2740,2740,2740,2740,0
|
|
20241031,173000,2046934740,2740,2740,2740,2740,0
|
|
20241031,172900,2046934740,2740,2740,2740,2740,0
|
|
20241031,172800,2046934740,2740,2740,2740,2740,0
|
|
20241031,172700,2046934740,2740,2740,2740,2740,0
|
|
20241031,172600,2046934740,2740,2740,2740,2740,0
|
|
20241031,172500,2046934740,2740,2740,2740,2740,0
|
|
20241031,172400,2046934740,2740,2740,2740,2740,0
|
|
20241031,172300,2046934740,2740,2740,2740,2740,0
|
|
20241031,172200,2046934740,2740,2740,2740,2740,0
|
|
20241031,172100,2046934740,2740,2740,2740,2740,0
|
|
20241031,172000,2046934740,2740,2740,2740,2740,0
|
|
20241031,171900,2046934740,2740,2740,2740,2740,0
|
|
20241031,171800,2046934740,2740,2740,2740,2740,21429
|
|
20241031,171700,2046934740,2740,2740,2740,2740,0
|
|
20241031,171600,2046934740,2740,2740,2740,2740,0
|
|
20241031,171500,2046934740,2740,2740,2740,2740,0
|
|
20241031,171400,2046934740,2740,2740,2740,2740,0
|
|
20241031,171300,2046934740,2740,2740,2740,2740,0
|
|
20241031,171200,2046934740,2740,2740,2740,2740,0
|
|
20241031,171100,2046934740,2740,2740,2740,2740,0
|
|
20241031,171000,2046934740,2740,2740,2740,2740,0
|
|
20241031,170900,2046934740,2740,2740,2740,2740,0
|
|
20241031,170800,2046934740,2740,2740,2740,2740,0
|
|
20241031,170700,2046934740,2740,2740,2740,2740,0
|
|
20241031,170600,2046934740,2740,2740,2740,2740,0
|
|
20241031,170500,2046934740,2740,2740,2740,2740,0
|
|
20241031,170400,2046934740,2740,2740,2740,2740,0
|
|
20241031,170300,2046934740,2740,2740,2740,2740,0
|
|
20241031,170200,2046934740,2740,2740,2740,2740,0
|
|
20241031,170100,2046934740,2740,2740,2740,2740,0
|
|
20241031,170000,2046934740,2740,2740,2740,2740,0
|
|
20241031,165900,2046934740,2740,2740,2740,2740,0
|
|
20241031,165800,2046934740,2740,2740,2740,2740,0
|
|
20241031,165700,2046934740,2740,2740,2740,2740,0
|
|
20241031,165600,2046934740,2740,2740,2740,2740,0
|
|
20241031,165500,2046934740,2740,2740,2740,2740,0
|
|
20241031,165400,2046934740,2740,2740,2740,2740,0
|
|
20241031,165300,2046934740,2740,2740,2740,2740,0
|
|
20241031,165200,2046934740,2740,2740,2740,2740,0
|
|
20241031,165100,2046934740,2740,2740,2740,2740,0
|
|
20241031,165000,2046934740,2740,2740,2740,2740,0
|
|
20241031,164900,2046934740,2740,2740,2740,2740,0
|
|
20241031,164800,2046934740,2740,2740,2740,2740,21429
|
|
20241031,164700,2046934740,2740,2740,2740,2740,0
|
|
20241031,164600,2046934740,2740,2740,2740,2740,0
|
|
20241031,164500,2046934740,2740,2740,2740,2740,0
|
|
20241031,164400,2046934740,2740,2740,2740,2740,0
|
|
20241031,164300,2046934740,2740,2740,2740,2740,0
|
|
20241031,164200,2046934740,2740,2740,2740,2740,0
|
|
20241031,164100,2046934740,2740,2740,2740,2740,0
|
|
20241031,164000,2046934740,2740,2740,2740,2740,0
|
|
20241031,163900,2046934740,2740,2740,2740,2740,0
|
|
20241031,163800,2046934740,2740,2740,2740,2740,0
|
|
20241031,163700,2046934740,2740,2740,2740,2740,0
|
|
20241031,163600,2046934740,2740,2740,2740,2740,0
|
|
20241031,163500,2046934740,2740,2740,2740,2740,0
|
|
20241031,163400,2046934740,2740,2740,2740,2740,0
|
|
20241031,163300,2046934740,2740,2740,2740,2740,0
|
|
20241031,163200,2046934740,2740,2740,2740,2740,0
|
|
20241031,163100,2046934740,2740,2740,2740,2740,0
|
|
20241031,163000,2046934740,2740,2740,2740,2740,0
|
|
20241031,162900,2046934740,2740,2740,2740,2740,0
|
|
20241031,162800,2046934740,2740,2740,2740,2740,0
|
|
20241031,162700,2046934740,2740,2740,2740,2740,0
|
|
20241031,162600,2046934740,2740,2740,2740,2740,0
|
|
20241031,162500,2046934740,2740,2740,2740,2740,0
|
|
20241031,162400,2046934740,2740,2740,2740,2740,0
|
|
20241031,162300,2046934740,2740,2740,2740,2740,0
|
|
20241031,162200,2046934740,2740,2740,2740,2740,0
|
|
20241031,162100,2046934740,2740,2740,2740,2740,0
|
|
20241031,162000,2046934740,2740,2740,2740,2740,0
|
|
20241031,161900,2046934740,2740,2740,2740,2740,0
|
|
20241031,161800,2046934740,2740,2740,2740,2740,21429
|
|
20241031,161700,2046934740,2740,2740,2740,2740,0
|
|
20241031,161600,2046934740,2740,2740,2740,2740,0
|
|
20241031,161500,2046934740,2740,2740,2740,2740,0
|
|
20241031,161400,2046934740,2740,2740,2740,2740,0
|
|
20241031,161300,2046934740,2740,2740,2740,2740,0
|
|
20241031,161200,2046934740,2740,2740,2740,2740,0
|
|
20241031,161100,2046934740,2740,2740,2740,2740,0
|
|
20241031,161000,2046934740,2740,2740,2740,2740,0
|
|
20241031,160900,2046934740,2740,2740,2740,2740,0
|
|
20241031,160800,2046934740,2740,2740,2740,2740,0
|
|
20241031,160700,2046934740,2740,2740,2740,2740,0
|
|
20241031,160600,2046934740,2740,2740,2740,2740,0
|
|
20241031,160500,2046934740,2740,2740,2740,2740,0
|
|
20241031,160400,2046934740,2740,2740,2740,2740,0
|
|
20241031,160300,2046934740,2740,2740,2740,2740,0
|
|
20241031,160200,2046934740,2740,2740,2740,2740,0
|
|
20241031,160100,2046934740,2740,2740,2740,2740,0
|
|
20241031,160000,2046934740,2740,2740,2740,2740,0
|
|
20241031,155900,2046934740,2740,2740,2740,2740,0
|
|
20241031,155800,2046934740,2740,2740,2740,2740,0
|
|
20241031,155700,2046934740,2740,2740,2740,2740,0
|
|
20241031,155600,2046934740,2740,2740,2740,2740,0
|
|
20241031,155500,2046934740,2740,2740,2740,2740,0
|
|
20241031,155400,2046934740,2740,2740,2740,2740,0
|
|
20241031,155300,2046934740,2740,2740,2740,2740,0
|
|
20241031,155200,2046934740,2740,2740,2740,2740,0
|
|
20241031,155100,2046934740,2740,2740,2740,2740,0
|
|
20241031,155000,2046934740,2740,2740,2740,2740,0
|
|
20241031,154900,2046934740,2740,2740,2740,2740,0
|
|
20241031,154800,2046934740,2740,2740,2740,2740,21429
|
|
20241031,154700,2046934740,2740,2740,2740,2740,0
|
|
20241031,154600,2046934740,2740,2740,2740,2740,0
|
|
20241031,154500,2046934740,2740,2740,2740,2740,0
|
|
20241031,154400,2046934740,2740,2740,2740,2740,0
|
|
20241031,154300,2046934740,2740,2740,2740,2740,0
|
|
20241031,154200,2046934740,2740,2740,2740,2740,0
|
|
20241031,154100,2046934740,2740,2740,2740,2740,0
|
|
20241031,154000,2046934740,2740,2740,2740,2740,0
|
|
20241031,153900,2046934740,2740,2740,2740,2740,0
|
|
20241031,153800,2046934740,2740,2740,2740,2740,0
|
|
20241031,153700,2046934740,2740,2740,2740,2740,0
|
|
20241031,153600,2046934740,2740,2740,2740,2740,0
|
|
20241031,153500,2046934740,2740,2740,2740,2740,0
|
|
20241031,153400,2046934740,2740,2740,2740,2740,0
|
|
20241031,153300,2046934740,2740,2740,2740,2740,0
|
|
20241031,153200,2046934740,2740,2740,2740,2740,0
|
|
20241031,153100,2046934740,2740,2740,2740,2740,0
|
|
20241031,153000,2046934740,2740,2740,2740,2740,21429
|
|
20241031,152900,1988219280,2740,2740,2740,2740,0
|
|
20241031,152800,1988219280,2740,2740,2740,2740,0
|
|
20241031,152700,1988219280,2740,2740,2740,2740,0
|
|
20241031,152600,1988219280,2740,2740,2740,2740,0
|
|
20241031,152500,1988219280,2740,2740,2740,2740,0
|
|
20241031,152400,1988219280,2740,2740,2740,2740,0
|
|
20241031,152300,1988219280,2740,2740,2740,2740,0
|
|
20241031,152200,1988219280,2740,2740,2740,2740,0
|
|
20241031,152100,1988219280,2740,2740,2740,2740,0
|
|
20241031,152000,1988219280,2740,2740,2740,2740,0
|
|
20241031,151900,1988219280,2740,2740,2740,2735,533
|
|
20241031,151800,1986761360,2740,2740,2740,2740,766
|
|
20241031,151700,1984662520,2740,2735,2740,2735,342
|
|
20241031,151600,1983725500,2735,2735,2740,2735,464
|
|
20241031,151500,1982456120,2735,2745,2745,2735,2814
|
|
20241031,151400,1974748210,2745,2745,2745,2735,411
|
|
20241031,151300,1973623605,2740,2735,2745,2730,49997
|
|
20241031,151200,1836852705,2735,2735,2735,2735,5477
|
|
20241031,151100,1821873110,2740,2740,2740,2740,951
|
|
20241031,151000,1819267370,2740,2735,2740,2735,5673
|
|
20241031,150900,1803751700,2740,2730,2740,2730,17114
|
|
20241031,150800,1756999990,2735,2740,2740,2735,5053
|
|
20241031,150700,1743180020,2740,2740,2740,2740,1255
|
|
20241031,150600,1739741320,2740,2745,2745,2740,16236
|
|
20241031,150500,1695176265,2745,2740,2745,2740,326
|
|
20241031,150400,1694282895,2745,2740,2745,2740,1759
|
|
20241031,150300,1689462280,2745,2745,2745,2745,121
|
|
20241031,150200,1689130135,2745,2745,2745,2745,2
|
|
20241031,150100,1689124645,2745,2740,2745,2740,19
|
|
20241031,150000,1689072570,2745,2745,2745,2740,499
|
|
20241031,145900,1687705285,2745,2740,2745,2730,10065
|
|
20241031,145800,1660186740,2745,2745,2745,2745,1
|
|
20241031,145700,1660183995,2745,2745,2745,2745,50
|
|
20241031,145600,1660046745,2745,2745,2745,2735,5350
|
|
20241031,145500,1645386210,2745,2740,2745,2735,2432
|
|
20241031,145400,1638721205,2740,2740,2745,2740,2285
|
|
20241031,145300,1632460300,2745,2740,2745,2740,236
|
|
20241031,145200,1631813380,2740,2740,2740,2740,400
|
|
20241031,145100,1630717380,2740,2745,2745,2740,367
|
|
20241031,145000,1629710040,2745,2740,2750,2740,189
|
|
20241031,144900,1629192165,2745,2745,2745,2745,1
|
|
20241031,144800,1629189420,2745,2750,2750,2745,148
|
|
20241031,144700,1628783155,2750,2750,2750,2750,8
|
|
20241031,144600,1628761155,2745,2745,2745,2745,985
|
|
20241031,144500,1626057330,2745,2745,2745,2745,2
|
|
20241031,144400,1626051840,2745,2745,2745,2745,434
|
|
20241031,144300,1624860510,2745,2745,2745,2745,1929
|
|
20241031,144200,1619565405,2745,2745,2745,2745,4467
|
|
20241031,144100,1607303490,2740,2745,2745,2740,152
|
|
20241031,144000,1606886550,2745,2740,2745,2740,1572
|
|
20241031,143900,1602574260,2745,2745,2745,2745,1
|
|
20241031,143800,1602571515,2745,2745,2745,2745,1
|
|
20241031,143700,1602568770,2745,2740,2745,2740,607
|
|
20241031,143600,1600905580,2740,2745,2745,2740,153
|
|
20241031,143500,1600486355,2745,2745,2745,2745,6
|
|
20241031,143400,1600469885,2740,2745,2745,2740,418
|
|
20241031,143300,1599324540,2745,2745,2745,2745,138
|
|
20241031,143200,1598945730,2745,2745,2745,2745,102
|
|
20241031,143100,1598665740,2745,2745,2745,2745,2788
|
|
20241031,143000,1591012680,2745,2740,2745,2740,1105
|
|
20241031,142900,1587984965,2740,2750,2750,2740,1029
|
|
20241031,142800,1585165340,2745,2745,2745,2745,481
|
|
20241031,142700,1583844995,2745,2745,2745,2745,2701
|
|
20241031,142600,1576430750,2745,2745,2745,2745,524
|
|
20241031,142500,1574992370,2745,2745,2745,2745,0
|
|
20241031,142400,1574992370,2745,2745,2745,2740,62
|
|
20241031,142300,1574822430,2745,2740,2745,2740,402
|
|
20241031,142200,1573720440,2745,2740,2745,2740,515
|
|
20241031,142100,1572309295,2740,2745,2745,2740,43
|
|
20241031,142000,1572191440,2745,2745,2745,2740,182
|
|
20241031,141900,1571692595,2745,2740,2745,2740,4
|
|
20241031,141800,1571681630,2740,2745,2745,2740,143
|
|
20241031,141700,1571289800,2740,2745,2745,2740,214
|
|
20241031,141600,1570703370,2745,2745,2745,2745,224
|
|
20241031,141500,1570088490,2745,2745,2745,2745,7
|
|
20241031,141400,1570069275,2745,2740,2745,2740,81
|
|
20241031,141300,1569847320,2740,2740,2740,2740,2734
|
|
20241031,141200,1562356160,2745,2745,2745,2740,2158
|
|
20241031,141100,1556443230,2745,2745,2745,2745,41
|
|
20241031,141000,1556330685,2745,2745,2745,2745,277
|
|
20241031,140900,1555570320,2745,2745,2745,2745,35
|
|
20241031,140800,1555474245,2745,2740,2745,2740,3
|
|
20241031,140700,1555466015,2745,2750,2750,2745,9
|
|
20241031,140600,1555441295,2745,2745,2745,2745,331
|
|
20241031,140500,1554532700,2745,2745,2750,2740,3643
|
|
20241031,140400,1544522660,2745,2745,2750,2745,4005
|
|
20241031,140300,1533528925,2750,2750,2750,2750,509
|
|
20241031,140200,1532129175,2745,2755,2755,2745,4
|
|
20241031,140100,1532118170,2755,2755,2755,2745,4
|
|
20241031,140000,1532107165,2755,2745,2755,2745,2
|
|
20241031,135900,1532101665,2755,2755,2755,2745,525
|
|
20241031,135800,1530655590,2755,2745,2755,2745,7
|
|
20241031,135700,1530636325,2750,2750,2750,2745,1222
|
|
20241031,135600,1527275850,2755,2755,2755,2755,137
|
|
20241031,135500,1526898415,2755,2755,2755,2755,54
|
|
20241031,135400,1526749645,2750,2750,2750,2750,500
|
|
20241031,135300,1525374645,2750,2750,2750,2750,42
|
|
20241031,135200,1525259145,2755,2755,2755,2755,215
|
|
20241031,135100,1524666820,2755,2755,2755,2750,20
|
|
20241031,135000,1524611810,2750,2755,2755,2750,4189
|
|
20241031,134900,1513092015,2750,2755,2755,2750,1277
|
|
20241031,134800,1509580255,2750,2755,2755,2750,595
|
|
20241031,134700,1507942955,2755,2745,2755,2745,17
|
|
20241031,134600,1507896225,2755,2755,2755,2745,4297
|
|
20241031,134500,1496069710,2755,2750,2755,2750,1325
|
|
20241031,134400,1492421710,2750,2745,2750,2745,5027
|
|
20241031,134300,1478610050,2745,2730,2745,2730,6622
|
|
20241031,134200,1460466020,2740,2735,2740,2730,12154
|
|
20241031,134100,1427228840,2735,2735,2735,2735,5
|
|
20241031,134000,1427215165,2735,2740,2740,2735,13
|
|
20241031,133900,1427179550,2740,2735,2740,2730,2018
|
|
20241031,133800,1421664255,2740,2740,2740,2740,20
|
|
20241031,133700,1421609455,2740,2740,2740,2740,1
|
|
20241031,133600,1421606715,2740,2735,2740,2735,211
|
|
20241031,133500,1421029615,2740,2740,2740,2740,11
|
|
20241031,133400,1420999475,2740,2740,2740,2740,1
|
|
20241031,133300,1420996735,2740,2740,2740,2735,503
|
|
20241031,133200,1419621015,2740,2740,2740,2740,5
|
|
20241031,133100,1419607315,2740,2740,2740,2740,37
|
|
20241031,133000,1419505935,2740,2735,2740,2730,2823
|
|
20241031,132900,1411789030,2735,2735,2735,2735,1000
|
|
20241031,132800,1409054030,2740,2740,2740,2740,19
|
|
20241031,132700,1409001970,2740,2740,2740,2735,507
|
|
20241031,132600,1407612795,2740,2745,2745,2740,7253
|
|
20241031,132500,1387736570,2750,2745,2750,2745,5
|
|
20241031,132400,1387722840,2745,2750,2750,2745,31
|
|
20241031,132300,1387637725,2750,2750,2750,2740,5916
|
|
20241031,132200,1371412935,2750,2745,2750,2745,2010
|
|
20241031,132100,1365895435,2750,2750,2750,2750,226
|
|
20241031,132000,1365273935,2750,2750,2750,2750,4
|
|
20241031,131900,1365262935,2750,2745,2750,2745,2506
|
|
20241031,131800,1358382455,2745,2750,2750,2745,1018
|
|
20241031,131700,1355587935,2750,2750,2750,2750,7
|
|
20241031,131600,1355568685,2745,2750,2750,2745,12
|
|
20241031,131500,1355535740,2745,2750,2750,2745,1181
|
|
20241031,131400,1352292210,2750,2750,2750,2745,570
|
|
20241031,131300,1350725075,2745,2750,2750,2745,176
|
|
20241031,131200,1350241575,2745,2745,2745,2745,125
|
|
20241031,131100,1349898450,2740,2745,2745,2740,60
|
|
20241031,131000,1349734005,2745,2745,2745,2745,241
|
|
20241031,130900,1349072460,2745,2745,2745,2745,2001
|
|
20241031,130800,1343579715,2740,2745,2745,2740,3
|
|
20241031,130700,1343571485,2745,2745,2745,2740,466
|
|
20241031,130600,1342292860,2745,2745,2745,2745,42
|
|
20241031,130500,1342177570,2745,2745,2745,2745,1
|
|
20241031,130400,1342174825,2745,2745,2745,2745,2
|
|
20241031,130300,1342169335,2745,2745,2745,2745,321
|
|
20241031,130200,1341288190,2745,2745,2745,2745,17
|
|
20241031,130100,1341241525,2745,2745,2745,2745,310
|
|
20241031,130000,1340390575,2745,2745,2745,2740,504
|
|
20241031,125900,1339009600,2745,2745,2745,2745,583
|
|
20241031,125800,1337409265,2745,2745,2745,2745,261
|
|
20241031,125700,1336692820,2745,2740,2745,2740,365
|
|
20241031,125600,1335692675,2740,2740,2740,2735,654
|
|
20241031,125500,1333900730,2740,2745,2745,2740,13
|
|
20241031,125400,1333865100,2740,2745,2745,2740,24
|
|
20241031,125300,1333799225,2745,2745,2745,2745,1
|
|
20241031,125200,1333796480,2735,2745,2745,2735,1767
|
|
20241031,125100,1328949630,2745,2745,2745,2745,1
|
|
20241031,125000,1328946885,2745,2745,2745,2745,20
|
|
20241031,124900,1328891985,2745,2740,2745,2735,11758
|
|
20241031,124800,1296717255,2740,2740,2740,2735,1002
|
|
20241031,124700,1293976775,2740,2740,2740,2740,0
|
|
20241031,124600,1293976775,2740,2740,2740,2740,350
|
|
20241031,124500,1293017775,2740,2740,2740,2740,2
|
|
20241031,124400,1293012295,2740,2740,2740,2740,1
|
|
20241031,124300,1293009555,2740,2745,2745,2740,377
|
|
20241031,124200,1291976565,2745,2735,2745,2735,4908
|
|
20241031,124100,1278531240,2740,2735,2740,2735,2744
|
|
20241031,124000,1271026265,2730,2735,2735,2725,1760
|
|
20241031,123900,1266219985,2735,2730,2735,2730,4096
|
|
20241031,123800,1255017665,2730,2730,2730,2730,213
|
|
20241031,123700,1254436175,2730,2730,2735,2730,284
|
|
20241031,123600,1253660850,2735,2735,2735,2730,7
|
|
20241031,123500,1253641715,2735,2735,2735,2735,15
|
|
20241031,123400,1253600690,2735,2735,2735,2730,132
|
|
20241031,123300,1253239685,2735,2730,2735,2730,24
|
|
20241031,123200,1253174065,2735,2735,2735,2735,20
|
|
20241031,123100,1253119365,2735,2735,2735,2725,645
|
|
20241031,123000,1251358705,2735,2735,2735,2735,103
|
|
20241031,122900,1251077000,2735,2725,2735,2725,1103
|
|
20241031,122800,1248065415,2720,2725,2725,2720,1000
|
|
20241031,122700,1245345325,2730,2725,2730,2720,1015
|
|
20241031,122600,1242584060,2730,2725,2730,2725,326
|
|
20241031,122500,1241695680,2725,2725,2725,2715,1182
|
|
20241031,122400,1238481215,2725,2725,2725,2725,92
|
|
20241031,122300,1238230515,2725,2730,2730,2725,56
|
|
20241031,122200,1238077655,2730,2725,2730,2720,154
|
|
20241031,122100,1237658265,2730,2730,2730,2730,310
|
|
20241031,122000,1236811965,2720,2730,2730,2720,93
|
|
20241031,121900,1236558965,2730,2725,2730,2725,55
|
|
20241031,121800,1236409080,2725,2730,2730,2725,2499
|
|
20241031,121700,1229599295,2730,2730,2730,2730,1
|
|
20241031,121600,1229596565,2730,2730,2730,2730,160
|
|
20241031,121500,1229159765,2730,2730,2730,2725,845
|
|
20241031,121400,1226855205,2730,2730,2730,2725,408
|
|
20241031,121300,1225743385,2730,2730,2730,2730,15
|
|
20241031,121200,1225702435,2730,2730,2735,2730,2714
|
|
20241031,121100,1218293210,2725,2730,2730,2725,3924
|
|
20241031,121000,1207600305,2730,2725,2730,2725,642
|
|
20241031,120900,1205850595,2725,2730,2730,2725,404
|
|
20241031,120800,1204748475,2725,2730,2730,2725,562
|
|
20241031,120700,1203216015,2730,2730,2730,2730,102
|
|
20241031,120600,1202937555,2730,2730,2730,2730,0
|
|
20241031,120500,1202937555,2730,2730,2730,2730,2
|
|
20241031,120400,1202932095,2725,2725,2725,2725,128
|
|
20241031,120300,1202583295,2715,2730,2730,2715,557
|
|
20241031,120200,1201065655,2730,2730,2730,2730,1
|
|
20241031,120100,1201062925,2730,2730,2730,2730,50
|
|
20241031,120000,1200926425,2730,2725,2730,2715,5711
|
|
20241031,115900,1185357890,2720,2720,2720,2720,1788
|
|
20241031,115800,1180494530,2720,2720,2720,2720,11
|
|
20241031,115700,1180464610,2720,2720,2720,2720,3
|
|
20241031,115600,1180456450,2715,2720,2720,2715,479
|
|
20241031,115500,1179153960,2720,2720,2720,2720,377
|
|
20241031,115400,1178128520,2720,2715,2720,2715,4037
|
|
20241031,115300,1167148175,2715,2710,2715,2710,7062
|
|
20241031,115200,1147974855,2715,2710,2715,2710,101
|
|
20241031,115100,1147701140,2715,2710,2715,2710,413
|
|
20241031,115000,1146581600,2710,2710,2710,2710,746
|
|
20241031,114900,1144559940,2710,2710,2710,2705,2042
|
|
20241031,114800,1139032510,2715,2715,2715,2710,32
|
|
20241031,114700,1138945780,2710,2710,2710,2710,600
|
|
20241031,114600,1137319780,2715,2715,2715,2715,2
|
|
20241031,114500,1137314350,2715,2715,2715,2715,157
|
|
20241031,114400,1136888095,2715,2710,2715,2705,2250
|
|
20241031,114300,1130792530,2710,2710,2710,2710,114
|
|
20241031,114200,1130483590,2700,2705,2705,2700,1000
|
|
20241031,114100,1127783465,2710,2710,2710,2710,1664
|
|
20241031,114000,1123274025,2700,2710,2715,2685,25781
|
|
20241031,113900,1053793355,2715,2715,2715,2715,0
|
|
20241031,113800,1053793355,2715,2715,2715,2700,12085
|
|
20241031,113700,1021118415,2710,2710,2715,2710,478
|
|
20241031,113600,1019823030,2710,2710,2710,2710,582
|
|
20241031,113500,1018245810,2705,2710,2710,2705,375
|
|
20241031,113400,1017231420,2710,2700,2710,2700,1108
|
|
20241031,113300,1014238740,2710,2710,2710,2705,16735
|
|
20241031,113200,968951680,2710,2715,2715,2710,1033
|
|
20241031,113100,966152240,2715,2715,2715,2715,3
|
|
20241031,113000,966144095,2715,2715,2715,2715,321
|
|
20241031,112900,965272580,2710,2715,2715,2710,215
|
|
20241031,112800,964689855,2715,2715,2715,2715,63
|
|
20241031,112700,964518810,2715,2710,2715,2710,201
|
|
20241031,112600,963974095,2710,2715,2715,2710,2100
|
|
20241031,112500,958282595,2715,2715,2715,2715,3
|
|
20241031,112400,958274450,2715,2715,2715,2710,392
|
|
20241031,112300,957211955,2715,2715,2715,2715,16
|
|
20241031,112200,957168515,2715,2715,2715,2710,61
|
|
20241031,112100,957002910,2710,2710,2715,2710,641
|
|
20241031,112000,955265535,2710,2720,2720,2710,2077
|
|
20241031,111900,949635505,2720,2715,2720,2715,488
|
|
20241031,111800,948308635,2715,2720,2720,2715,1466
|
|
20241031,111700,944324415,2720,2715,2720,2715,173
|
|
20241031,111600,943854705,2715,2715,2715,2715,384
|
|
20241031,111500,942812145,2715,2720,2720,2715,449
|
|
20241031,111400,941593105,2720,2715,2720,2715,412
|
|
20241031,111300,940472815,2720,2720,2720,2720,4
|
|
20241031,111200,940461935,2720,2720,2720,2720,424
|
|
20241031,111100,939308655,2715,2720,2720,2715,29
|
|
20241031,111000,939229785,2720,2720,2720,2720,0
|
|
20241031,110900,939229785,2720,2720,2720,2720,4
|
|
20241031,110800,939218905,2720,2715,2720,2715,4144
|
|
20241031,110700,927967930,2710,2710,2710,2710,944
|
|
20241031,110600,925409690,2715,2715,2715,2715,106
|
|
20241031,110500,925121900,2715,2710,2715,2705,4547
|
|
20241031,110400,912799525,2705,2705,2705,2705,15
|
|
20241031,110300,912758950,2710,2705,2710,2705,4
|
|
20241031,110200,912748115,2710,2705,2710,2705,621
|
|
20241031,110100,911068305,2705,2705,2705,2705,15
|
|
20241031,110000,911027730,2705,2710,2710,2705,849
|
|
20241031,105900,908731140,2710,2705,2710,2705,155
|
|
20241031,105800,908311610,2710,2710,2710,2710,80
|
|
20241031,105700,908094810,2710,2710,2710,2710,22
|
|
20241031,105600,908035190,2710,2710,2710,2710,72
|
|
20241031,105500,907840070,2710,2710,2710,2710,11
|
|
20241031,105400,907810260,2710,2710,2715,2710,3980
|
|
20241031,105300,897019265,2705,2710,2710,2705,248
|
|
20241031,105200,896348185,2710,2710,2710,2710,502
|
|
20241031,105100,894987765,2710,2710,2710,2705,1285
|
|
20241031,105000,891507260,2710,2715,2715,2710,708
|
|
20241031,104900,889588455,2715,2710,2715,2710,203
|
|
20241031,104800,889038310,2715,2715,2715,2715,6035
|
|
20241031,104700,872653285,2715,2715,2715,2715,5
|
|
20241031,104600,872639710,2710,2710,2715,2710,5601
|
|
20241031,104500,857459445,2710,2710,2715,2710,1132
|
|
20241031,104400,854391720,2710,2710,2710,2710,326
|
|
20241031,104300,853508260,2705,2705,2705,2705,9
|
|
20241031,104200,853483915,2705,2710,2710,2705,361
|
|
20241031,104100,852506170,2710,2710,2710,2710,21
|
|
20241031,104000,852449260,2710,2705,2710,2705,394
|
|
20241031,103900,851381670,2705,2710,2710,2705,22
|
|
20241031,103800,851322055,2710,2710,2710,2710,2643
|
|
20241031,103700,844159525,2710,2710,2710,2710,1008
|
|
20241031,103600,841427845,2710,2710,2710,2700,5507
|
|
20241031,103500,826532410,2705,2710,2710,2705,325
|
|
20241031,103400,825651860,2710,2710,2715,2710,1093
|
|
20241031,103300,822688105,2715,2715,2715,2715,329
|
|
20241031,103200,821794870,2715,2710,2715,2710,237
|
|
20241031,103100,821152080,2710,2710,2710,2710,5003
|
|
20241031,103000,807593950,2710,2710,2710,2710,336
|
|
20241031,102900,806683390,2710,2710,2710,2700,3491
|
|
20241031,102800,797249425,2710,2705,2710,2705,141
|
|
20241031,102700,796868005,2705,2705,2705,2705,188
|
|
20241031,102600,796359465,2705,2705,2705,2705,234
|
|
20241031,102500,795726495,2705,2705,2705,2705,694
|
|
20241031,102400,793849225,2705,2705,2705,2705,186
|
|
20241031,102300,793346095,2705,2700,2705,2700,1391
|
|
20241031,102200,789587480,2700,2705,2705,2700,113
|
|
20241031,102100,789282280,2705,2705,2705,2705,667
|
|
20241031,102000,787478045,2710,2700,2710,2700,97
|
|
20241031,101900,787216135,2710,2705,2710,2705,297
|
|
20241031,101800,786412720,2710,2700,2710,2700,250
|
|
20241031,101700,785736675,2700,2700,2705,2700,4261
|
|
20241031,101600,774231295,2700,2700,2700,2700,4673
|
|
20241031,101500,761614195,2700,2700,2705,2700,6952
|
|
20241031,101400,742843780,2700,2700,2700,2695,1679
|
|
20241031,101300,738316505,2705,2710,2710,2700,12973
|
|
20241031,101200,703288780,2710,2710,2710,2710,224
|
|
20241031,101100,702681740,2710,2705,2710,2705,9809
|
|
20241031,101000,676148340,2710,2710,2710,2710,107
|
|
20241031,100900,675858370,2710,2710,2710,2710,603
|
|
20241031,100800,674224240,2710,2710,2710,2705,1991
|
|
20241031,100700,668828635,2710,2710,2710,2705,2009
|
|
20241031,100600,663384295,2710,2710,2710,2705,48
|
|
20241031,100500,663254420,2710,2710,2710,2705,175
|
|
20241031,100400,662780965,2710,2705,2710,2705,1132
|
|
20241031,100300,659716400,2705,2705,2710,2700,489
|
|
20241031,100200,658394155,2705,2710,2710,2705,4
|
|
20241031,100100,658383325,2710,2705,2710,2700,14360
|
|
20241031,100000,619546845,2710,2710,2710,2710,30
|
|
20241031,095900,619465545,2710,2710,2710,2710,111
|
|
20241031,095800,619164735,2705,2710,2710,2705,52
|
|
20241031,095700,619023840,2710,2715,2715,2710,702
|
|
20241031,095600,617121415,2715,2715,2715,2715,5
|
|
20241031,095500,617107840,2710,2710,2710,2710,604
|
|
20241031,095400,615471000,2710,2710,2710,2710,5111
|
|
20241031,095300,601620190,2705,2710,2710,2705,211
|
|
20241031,095200,601049385,2705,2705,2710,2705,4797
|
|
20241031,095100,588070810,2705,2705,2705,2705,2110
|
|
20241031,095000,582363260,2710,2700,2710,2700,1640
|
|
20241031,094900,577931370,2700,2700,2705,2700,3285
|
|
20241031,094800,569061770,2700,2705,2705,2700,523
|
|
20241031,094700,567648110,2705,2710,2710,2700,1030
|
|
20241031,094600,564865305,2710,2700,2710,2700,941
|
|
20241031,094500,562324575,2700,2700,2700,2700,15
|
|
20241031,094400,562284075,2710,2710,2710,2710,3
|
|
20241031,094300,562275945,2700,2710,2710,2700,928
|
|
20241031,094200,559765470,2705,2705,2705,2705,10
|
|
20241031,094100,559738420,2705,2705,2705,2700,4939
|
|
20241031,094000,546378675,2705,2700,2705,2700,2264
|
|
20241031,093900,540265490,2700,2700,2700,2700,187
|
|
20241031,093800,539760590,2700,2700,2705,2700,4572
|
|
20241031,093700,527416130,2700,2710,2710,2700,9536
|
|
20241031,093600,501621245,2715,2715,2715,2715,10
|
|
20241031,093500,501594095,2715,2705,2715,2705,3106
|
|
20241031,093400,493191295,2710,2710,2710,2700,6537
|
|
20241031,093300,475508735,2710,2700,2710,2700,3669
|
|
20241031,093200,465586335,2705,2705,2705,2695,32
|
|
20241031,093100,465499825,2705,2705,2705,2705,10319
|
|
20241031,093000,437586930,2705,2695,2705,2690,11298
|
|
20241031,092900,407097125,2700,2690,2700,2690,317
|
|
20241031,092800,406241335,2690,2700,2700,2690,3088
|
|
20241031,092700,397921340,2695,2700,2700,2695,2383
|
|
20241031,092600,391487390,2700,2705,2705,2700,308
|
|
20241031,092500,390655775,2695,2700,2705,2695,3970
|
|
20241031,092400,379938560,2700,2705,2705,2700,4947
|
|
20241031,092300,366577020,2700,2710,2710,2700,1756
|
|
20241031,092200,361830345,2705,2710,2710,2705,781
|
|
20241031,092100,359715975,2710,2710,2710,2705,361
|
|
20241031,092000,358738165,2710,2710,2710,2710,3056
|
|
20241031,091900,350456405,2710,2710,2710,2710,50
|
|
20241031,091800,350320905,2710,2710,2710,2710,1390
|
|
20241031,091700,346554005,2710,2700,2710,2700,5667
|
|
20241031,091600,331227085,2700,2695,2700,2690,2391
|
|
20241031,091500,324787375,2695,2695,2695,2685,3241
|
|
20241031,091400,316058995,2695,2690,2695,2685,15792
|
|
20241031,091300,273580565,2695,2700,2700,2690,186
|
|
20241031,091200,273079605,2700,2700,2700,2690,7029
|
|
20241031,091100,254141710,2700,2700,2700,2695,526
|
|
20241031,091000,252721555,2700,2695,2700,2680,11915
|
|
20241031,090900,220713930,2690,2690,2695,2690,713
|
|
20241031,090800,218795835,2690,2700,2700,2690,18026
|
|
20241031,090700,170260965,2700,2700,2700,2695,1642
|
|
20241031,090600,165827715,2710,2715,2720,2695,11124
|
|
20241031,090500,135765695,2710,2710,2720,2710,11606
|
|
20241031,090400,104313265,2705,2700,2710,2700,1048
|
|
20241031,090300,101478725,2705,2720,2720,2705,10950
|
|
20241031,090200,71810970,2720,2740,2740,2710,13814
|
|
20241031,090100,34142605,2760,2750,2760,2740,1454
|
|
20241031,090000,30136170,2750,2740,2760,2735,9647
|