666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,200300,93202655,3855,3855,3855,3855,1007
|
|
20241031,200200,93202655,3855,3855,3855,3855,0
|
|
20241031,200100,93202655,3855,3855,3855,3855,0
|
|
20241031,200000,93202655,3855,3855,3855,3855,0
|
|
20241031,195900,93202655,3855,3855,3855,3855,0
|
|
20241031,195800,93202655,3855,3855,3855,3855,0
|
|
20241031,195700,93202655,3855,3855,3855,3855,0
|
|
20241031,195600,93202655,3855,3855,3855,3855,0
|
|
20241031,195500,93202655,3855,3855,3855,3855,0
|
|
20241031,195400,93202655,3855,3855,3855,3855,0
|
|
20241031,195300,93202655,3855,3855,3855,3855,0
|
|
20241031,195200,93202655,3855,3855,3855,3855,0
|
|
20241031,195100,93202655,3855,3855,3855,3855,0
|
|
20241031,195000,93202655,3855,3855,3855,3855,0
|
|
20241031,194900,93202655,3855,3855,3855,3855,0
|
|
20241031,194800,93202655,3855,3855,3855,3855,0
|
|
20241031,194700,93202655,3855,3855,3855,3855,0
|
|
20241031,194600,93202655,3855,3855,3855,3855,0
|
|
20241031,194500,93202655,3855,3855,3855,3855,0
|
|
20241031,194400,93202655,3855,3855,3855,3855,0
|
|
20241031,194300,93202655,3855,3855,3855,3855,0
|
|
20241031,194200,93202655,3855,3855,3855,3855,0
|
|
20241031,194100,93202655,3855,3855,3855,3855,0
|
|
20241031,194000,93202655,3855,3855,3855,3855,0
|
|
20241031,193900,93202655,3855,3855,3855,3855,0
|
|
20241031,193800,93202655,3855,3855,3855,3855,0
|
|
20241031,193700,93202655,3855,3855,3855,3855,0
|
|
20241031,193600,93202655,3855,3855,3855,3855,0
|
|
20241031,193500,93202655,3855,3855,3855,3855,0
|
|
20241031,193400,93202655,3855,3855,3855,3855,0
|
|
20241031,193300,93202655,3855,3855,3855,3855,1007
|
|
20241031,193200,93202655,3855,3855,3855,3855,0
|
|
20241031,193100,93202655,3855,3855,3855,3855,0
|
|
20241031,193000,93202655,3855,3855,3855,3855,0
|
|
20241031,192900,93202655,3855,3855,3855,3855,0
|
|
20241031,192800,93202655,3855,3855,3855,3855,0
|
|
20241031,192700,93202655,3855,3855,3855,3855,0
|
|
20241031,192600,93202655,3855,3855,3855,3855,0
|
|
20241031,192500,93202655,3855,3855,3855,3855,0
|
|
20241031,192400,93202655,3855,3855,3855,3855,0
|
|
20241031,192300,93202655,3855,3855,3855,3855,0
|
|
20241031,192200,93202655,3855,3855,3855,3855,0
|
|
20241031,192100,93202655,3855,3855,3855,3855,0
|
|
20241031,192000,93202655,3855,3855,3855,3855,0
|
|
20241031,191900,93202655,3855,3855,3855,3855,0
|
|
20241031,191800,93202655,3855,3855,3855,3855,0
|
|
20241031,191700,93202655,3855,3855,3855,3855,0
|
|
20241031,191600,93202655,3855,3855,3855,3855,0
|
|
20241031,191500,93202655,3855,3855,3855,3855,0
|
|
20241031,191400,93202655,3855,3855,3855,3855,0
|
|
20241031,191300,93202655,3855,3855,3855,3855,0
|
|
20241031,191200,93202655,3855,3855,3855,3855,0
|
|
20241031,191100,93202655,3855,3855,3855,3855,0
|
|
20241031,191000,93202655,3855,3855,3855,3855,0
|
|
20241031,190900,93202655,3855,3855,3855,3855,0
|
|
20241031,190800,93202655,3855,3855,3855,3855,0
|
|
20241031,190700,93202655,3855,3855,3855,3855,0
|
|
20241031,190600,93202655,3855,3855,3855,3855,0
|
|
20241031,190500,93202655,3855,3855,3855,3855,0
|
|
20241031,190400,93202655,3855,3855,3855,3855,0
|
|
20241031,190300,93202655,3855,3855,3855,3855,1007
|
|
20241031,190200,93202655,3855,3855,3855,3855,0
|
|
20241031,190100,93202655,3855,3855,3855,3855,0
|
|
20241031,190000,93202655,3855,3855,3855,3855,0
|
|
20241031,185900,93202655,3855,3855,3855,3855,0
|
|
20241031,185800,93202655,3855,3855,3855,3855,0
|
|
20241031,185700,93202655,3855,3855,3855,3855,0
|
|
20241031,185600,93202655,3855,3855,3855,3855,0
|
|
20241031,185500,93202655,3855,3855,3855,3855,0
|
|
20241031,185400,93202655,3855,3855,3855,3855,0
|
|
20241031,185300,93202655,3855,3855,3855,3855,0
|
|
20241031,185200,93202655,3855,3855,3855,3855,0
|
|
20241031,185100,93202655,3855,3855,3855,3855,0
|
|
20241031,185000,93202655,3855,3855,3855,3855,0
|
|
20241031,184900,93202655,3855,3855,3855,3855,0
|
|
20241031,184800,93202655,3855,3855,3855,3855,0
|
|
20241031,184700,93202655,3855,3855,3855,3855,0
|
|
20241031,184600,93202655,3855,3855,3855,3855,0
|
|
20241031,184500,93202655,3855,3855,3855,3855,0
|
|
20241031,184400,93202655,3855,3855,3855,3855,0
|
|
20241031,184300,93202655,3855,3855,3855,3855,0
|
|
20241031,184200,93202655,3855,3855,3855,3855,0
|
|
20241031,184100,93202655,3855,3855,3855,3855,0
|
|
20241031,184000,93202655,3855,3855,3855,3855,0
|
|
20241031,183900,93202655,3855,3855,3855,3855,0
|
|
20241031,183800,93202655,3855,3855,3855,3855,0
|
|
20241031,183700,93202655,3855,3855,3855,3855,0
|
|
20241031,183600,93202655,3855,3855,3855,3855,0
|
|
20241031,183500,93202655,3855,3855,3855,3855,0
|
|
20241031,183400,93202655,3855,3855,3855,3855,0
|
|
20241031,183300,93202655,3855,3855,3855,3855,1007
|
|
20241031,183200,93202655,3855,3855,3855,3855,0
|
|
20241031,183100,93202655,3855,3855,3855,3855,0
|
|
20241031,183000,93202655,3855,3855,3855,3855,0
|
|
20241031,182900,93202655,3855,3855,3855,3855,0
|
|
20241031,182800,93202655,3855,3855,3855,3855,0
|
|
20241031,182700,93202655,3855,3855,3855,3855,0
|
|
20241031,182600,93202655,3855,3855,3855,3855,0
|
|
20241031,182500,93202655,3855,3855,3855,3855,0
|
|
20241031,182400,93202655,3855,3855,3855,3855,0
|
|
20241031,182300,93202655,3855,3855,3855,3855,0
|
|
20241031,182200,93202655,3855,3855,3855,3855,0
|
|
20241031,182100,93202655,3855,3855,3855,3855,0
|
|
20241031,182000,93202655,3855,3855,3855,3855,0
|
|
20241031,181900,93202655,3855,3855,3855,3855,0
|
|
20241031,181800,93202655,3855,3855,3855,3855,0
|
|
20241031,181700,93202655,3855,3855,3855,3855,0
|
|
20241031,181600,93202655,3855,3855,3855,3855,0
|
|
20241031,181500,93202655,3855,3855,3855,3855,0
|
|
20241031,181400,93202655,3855,3855,3855,3855,0
|
|
20241031,181300,93202655,3855,3855,3855,3855,0
|
|
20241031,181200,93202655,3855,3855,3855,3855,0
|
|
20241031,181100,93202655,3855,3855,3855,3855,0
|
|
20241031,181000,93202655,3855,3855,3855,3855,0
|
|
20241031,180900,93202655,3855,3855,3855,3855,0
|
|
20241031,180800,93202655,3855,3855,3855,3855,0
|
|
20241031,180700,93202655,3855,3855,3855,3855,0
|
|
20241031,180600,93202655,3855,3855,3855,3855,0
|
|
20241031,180500,93202655,3855,3855,3855,3855,0
|
|
20241031,180400,93202655,3855,3855,3855,3855,0
|
|
20241031,180300,93202655,3855,3855,3855,3855,1007
|
|
20241031,180200,93202655,3855,3855,3855,3855,0
|
|
20241031,180100,93202655,3855,3855,3855,3855,0
|
|
20241031,180000,93202655,3855,3855,3855,3855,0
|
|
20241031,175900,93202655,3855,3855,3855,3855,0
|
|
20241031,175800,93202655,3855,3855,3855,3855,0
|
|
20241031,175700,93202655,3855,3855,3855,3855,0
|
|
20241031,175600,93202655,3855,3855,3855,3855,0
|
|
20241031,175500,93202655,3855,3855,3855,3855,0
|
|
20241031,175400,93202655,3855,3855,3855,3855,0
|
|
20241031,175300,93202655,3855,3855,3855,3855,0
|
|
20241031,175200,93202655,3855,3855,3855,3855,0
|
|
20241031,175100,93202655,3855,3855,3855,3855,0
|
|
20241031,175000,93202655,3855,3855,3855,3855,0
|
|
20241031,174900,93202655,3855,3855,3855,3855,0
|
|
20241031,174800,93202655,3855,3855,3855,3855,0
|
|
20241031,174700,93202655,3855,3855,3855,3855,0
|
|
20241031,174600,93202655,3855,3855,3855,3855,0
|
|
20241031,174500,93202655,3855,3855,3855,3855,0
|
|
20241031,174400,93202655,3855,3855,3855,3855,0
|
|
20241031,174300,93202655,3855,3855,3855,3855,0
|
|
20241031,174200,93202655,3855,3855,3855,3855,0
|
|
20241031,174100,93202655,3855,3855,3855,3855,0
|
|
20241031,174000,93202655,3855,3855,3855,3855,0
|
|
20241031,173900,93202655,3855,3855,3855,3855,0
|
|
20241031,173800,93202655,3855,3855,3855,3855,0
|
|
20241031,173700,93202655,3855,3855,3855,3855,0
|
|
20241031,173600,93202655,3855,3855,3855,3855,0
|
|
20241031,173500,93202655,3855,3855,3855,3855,0
|
|
20241031,173400,93202655,3855,3855,3855,3855,0
|
|
20241031,173300,93202655,3855,3855,3855,3855,1007
|
|
20241031,173200,93202655,3855,3855,3855,3855,0
|
|
20241031,173100,93202655,3855,3855,3855,3855,0
|
|
20241031,173000,93202655,3855,3855,3855,3855,0
|
|
20241031,172900,93202655,3855,3855,3855,3855,0
|
|
20241031,172800,93202655,3855,3855,3855,3855,0
|
|
20241031,172700,93202655,3855,3855,3855,3855,0
|
|
20241031,172600,93202655,3855,3855,3855,3855,0
|
|
20241031,172500,93202655,3855,3855,3855,3855,0
|
|
20241031,172400,93202655,3855,3855,3855,3855,0
|
|
20241031,172300,93202655,3855,3855,3855,3855,0
|
|
20241031,172200,93202655,3855,3855,3855,3855,0
|
|
20241031,172100,93202655,3855,3855,3855,3855,0
|
|
20241031,172000,93202655,3855,3855,3855,3855,0
|
|
20241031,171900,93202655,3855,3855,3855,3855,0
|
|
20241031,171800,93202655,3855,3855,3855,3855,0
|
|
20241031,171700,93202655,3855,3855,3855,3855,0
|
|
20241031,171600,93202655,3855,3855,3855,3855,0
|
|
20241031,171500,93202655,3855,3855,3855,3855,0
|
|
20241031,171400,93202655,3855,3855,3855,3855,0
|
|
20241031,171300,93202655,3855,3855,3855,3855,0
|
|
20241031,171200,93202655,3855,3855,3855,3855,0
|
|
20241031,171100,93202655,3855,3855,3855,3855,0
|
|
20241031,171000,93202655,3855,3855,3855,3855,0
|
|
20241031,170900,93202655,3855,3855,3855,3855,0
|
|
20241031,170800,93202655,3855,3855,3855,3855,0
|
|
20241031,170700,93202655,3855,3855,3855,3855,0
|
|
20241031,170600,93202655,3855,3855,3855,3855,0
|
|
20241031,170500,93202655,3855,3855,3855,3855,0
|
|
20241031,170400,93202655,3855,3855,3855,3855,0
|
|
20241031,170300,93202655,3855,3855,3855,3855,1007
|
|
20241031,170200,93202655,3855,3855,3855,3855,0
|
|
20241031,170100,93202655,3855,3855,3855,3855,0
|
|
20241031,170000,93202655,3855,3855,3855,3855,0
|
|
20241031,165900,93202655,3855,3855,3855,3855,0
|
|
20241031,165800,93202655,3855,3855,3855,3855,0
|
|
20241031,165700,93202655,3855,3855,3855,3855,0
|
|
20241031,165600,93202655,3855,3855,3855,3855,0
|
|
20241031,165500,93202655,3855,3855,3855,3855,0
|
|
20241031,165400,93202655,3855,3855,3855,3855,0
|
|
20241031,165300,93202655,3855,3855,3855,3855,0
|
|
20241031,165200,93202655,3855,3855,3855,3855,0
|
|
20241031,165100,93202655,3855,3855,3855,3855,0
|
|
20241031,165000,93202655,3855,3855,3855,3855,0
|
|
20241031,164900,93202655,3855,3855,3855,3855,0
|
|
20241031,164800,93202655,3855,3855,3855,3855,0
|
|
20241031,164700,93202655,3855,3855,3855,3855,0
|
|
20241031,164600,93202655,3855,3855,3855,3855,0
|
|
20241031,164500,93202655,3855,3855,3855,3855,0
|
|
20241031,164400,93202655,3855,3855,3855,3855,0
|
|
20241031,164300,93202655,3855,3855,3855,3855,0
|
|
20241031,164200,93202655,3855,3855,3855,3855,0
|
|
20241031,164100,93202655,3855,3855,3855,3855,0
|
|
20241031,164000,93202655,3855,3855,3855,3855,0
|
|
20241031,163900,93202655,3855,3855,3855,3855,0
|
|
20241031,163800,93202655,3855,3855,3855,3855,0
|
|
20241031,163700,93202655,3855,3855,3855,3855,0
|
|
20241031,163600,93202655,3855,3855,3855,3855,0
|
|
20241031,163500,93202655,3855,3855,3855,3855,0
|
|
20241031,163400,93202655,3855,3855,3855,3855,0
|
|
20241031,163300,93202655,3855,3855,3855,3855,1007
|
|
20241031,163200,93202655,3855,3855,3855,3855,0
|
|
20241031,163100,93202655,3855,3855,3855,3855,0
|
|
20241031,163000,93202655,3855,3855,3855,3855,0
|
|
20241031,162900,93202655,3855,3855,3855,3855,0
|
|
20241031,162800,93202655,3855,3855,3855,3855,0
|
|
20241031,162700,93202655,3855,3855,3855,3855,0
|
|
20241031,162600,93202655,3855,3855,3855,3855,0
|
|
20241031,162500,93202655,3855,3855,3855,3855,0
|
|
20241031,162400,93202655,3855,3855,3855,3855,0
|
|
20241031,162300,93202655,3855,3855,3855,3855,0
|
|
20241031,162200,93202655,3855,3855,3855,3855,0
|
|
20241031,162100,93202655,3855,3855,3855,3855,0
|
|
20241031,162000,93202655,3855,3855,3855,3855,0
|
|
20241031,161900,93202655,3855,3855,3855,3855,0
|
|
20241031,161800,93202655,3855,3855,3855,3855,0
|
|
20241031,161700,93202655,3855,3855,3855,3855,0
|
|
20241031,161600,93202655,3855,3855,3855,3855,0
|
|
20241031,161500,93202655,3855,3855,3855,3855,0
|
|
20241031,161400,93202655,3855,3855,3855,3855,0
|
|
20241031,161300,93202655,3855,3855,3855,3855,0
|
|
20241031,161200,93202655,3855,3855,3855,3855,0
|
|
20241031,161100,93202655,3855,3855,3855,3855,0
|
|
20241031,161000,93202655,3855,3855,3855,3855,0
|
|
20241031,160900,93202655,3855,3855,3855,3855,0
|
|
20241031,160800,93202655,3855,3855,3855,3855,0
|
|
20241031,160700,93202655,3855,3855,3855,3855,0
|
|
20241031,160600,93202655,3855,3855,3855,3855,0
|
|
20241031,160500,93202655,3855,3855,3855,3855,0
|
|
20241031,160400,93202655,3855,3855,3855,3855,0
|
|
20241031,160300,93202655,3855,3855,3855,3855,1007
|
|
20241031,160200,93202655,3855,3855,3855,3855,0
|
|
20241031,160100,93202655,3855,3855,3855,3855,0
|
|
20241031,160000,93202655,3855,3855,3855,3855,0
|
|
20241031,155900,93202655,3855,3855,3855,3855,0
|
|
20241031,155800,93202655,3855,3855,3855,3855,0
|
|
20241031,155700,93202655,3855,3855,3855,3855,0
|
|
20241031,155600,93202655,3855,3855,3855,3855,0
|
|
20241031,155500,93202655,3855,3855,3855,3855,0
|
|
20241031,155400,93202655,3855,3855,3855,3855,0
|
|
20241031,155300,93202655,3855,3855,3855,3855,0
|
|
20241031,155200,93202655,3855,3855,3855,3855,0
|
|
20241031,155100,93202655,3855,3855,3855,3855,0
|
|
20241031,155000,93202655,3855,3855,3855,3855,0
|
|
20241031,154900,93202655,3855,3855,3855,3855,0
|
|
20241031,154800,93202655,3855,3855,3855,3855,0
|
|
20241031,154700,93202655,3855,3855,3855,3855,0
|
|
20241031,154600,93202655,3855,3855,3855,3855,0
|
|
20241031,154500,93202655,3855,3855,3855,3855,0
|
|
20241031,154400,93202655,3855,3855,3855,3855,0
|
|
20241031,154300,93202655,3855,3855,3855,3855,0
|
|
20241031,154200,93202655,3855,3855,3855,3855,0
|
|
20241031,154100,93202655,3855,3855,3855,3855,0
|
|
20241031,154000,93202655,3855,3855,3855,3855,0
|
|
20241031,153900,93202655,3855,3855,3855,3855,0
|
|
20241031,153800,93202655,3855,3855,3855,3855,0
|
|
20241031,153700,93202655,3855,3855,3855,3855,0
|
|
20241031,153600,93202655,3855,3855,3855,3855,0
|
|
20241031,153500,93202655,3855,3855,3855,3855,0
|
|
20241031,153400,93202655,3855,3855,3855,3855,0
|
|
20241031,153300,93202655,3855,3855,3855,3855,1007
|
|
20241031,153200,93202655,3855,3855,3855,3855,0
|
|
20241031,153100,93202655,3855,3855,3855,3855,0
|
|
20241031,153000,93202655,3855,3855,3855,3855,1007
|
|
20241031,152900,89320670,3885,3885,3885,3885,0
|
|
20241031,152800,89320670,3885,3885,3885,3885,0
|
|
20241031,152700,89320670,3885,3885,3885,3885,0
|
|
20241031,152600,89320670,3885,3885,3885,3885,0
|
|
20241031,152500,89320670,3885,3885,3885,3885,0
|
|
20241031,152400,89320670,3885,3885,3885,3885,0
|
|
20241031,152300,89320670,3885,3885,3885,3885,0
|
|
20241031,152200,89320670,3885,3885,3885,3885,0
|
|
20241031,152100,89320670,3885,3885,3885,3885,0
|
|
20241031,152000,89320670,3885,3885,3885,3885,0
|
|
20241031,151900,89320670,3885,3875,3885,3860,900
|
|
20241031,151800,85846225,3870,3870,3870,3870,0
|
|
20241031,151700,85846225,3870,3880,3880,3870,206
|
|
20241031,151600,85047005,3880,3880,3880,3880,0
|
|
20241031,151500,85047005,3880,3880,3880,3880,0
|
|
20241031,151400,85047005,3880,3880,3880,3880,0
|
|
20241031,151300,85047005,3880,3880,3880,3880,0
|
|
20241031,151200,85047005,3880,3875,3880,3875,11
|
|
20241031,151100,85004370,3875,3875,3875,3875,0
|
|
20241031,151000,85004370,3875,3875,3875,3875,0
|
|
20241031,150900,85004370,3875,3875,3875,3875,1
|
|
20241031,150800,85000495,3875,3875,3875,3875,0
|
|
20241031,150700,85000495,3875,3875,3875,3875,0
|
|
20241031,150600,85000495,3875,3875,3875,3875,80
|
|
20241031,150500,84690495,3880,3865,3880,3865,172
|
|
20241031,150400,84025690,3865,3880,3880,3865,1000
|
|
20241031,150300,80159470,3885,3885,3885,3885,12
|
|
20241031,150200,80112850,3880,3880,3880,3880,11
|
|
20241031,150100,80070170,3880,3880,3880,3880,0
|
|
20241031,150000,80070170,3880,3870,3880,3870,125
|
|
20241031,145900,79585450,3870,3880,3880,3870,35
|
|
20241031,145800,79449980,3880,3880,3880,3880,0
|
|
20241031,145700,79449980,3880,3875,3880,3870,61
|
|
20241031,145600,79213725,3875,3875,3875,3875,35
|
|
20241031,145500,79078100,3870,3870,3870,3870,31
|
|
20241031,145400,78958130,3875,3875,3875,3875,26
|
|
20241031,145300,78857380,3880,3880,3880,3880,3
|
|
20241031,145200,78845740,3875,3875,3875,3875,126
|
|
20241031,145100,78357490,3875,3875,3875,3875,1
|
|
20241031,145000,78353615,3875,3875,3875,3875,0
|
|
20241031,144900,78353615,3875,3875,3875,3875,61
|
|
20241031,144800,78117240,3880,3880,3880,3880,0
|
|
20241031,144700,78117240,3880,3875,3880,3875,52
|
|
20241031,144600,77915730,3880,3880,3880,3880,1
|
|
20241031,144500,77911850,3880,3880,3880,3880,1
|
|
20241031,144400,77907970,3875,3875,3875,3875,28
|
|
20241031,144300,77799470,3880,3880,3880,3880,1
|
|
20241031,144200,77795590,3880,3880,3880,3880,3
|
|
20241031,144100,77783950,3885,3885,3885,3885,2
|
|
20241031,144000,77776180,3885,3885,3885,3885,1
|
|
20241031,143900,77772295,3880,3880,3880,3880,28
|
|
20241031,143800,77663655,3875,3875,3875,3875,0
|
|
20241031,143700,77663655,3875,3875,3880,3875,94
|
|
20241031,143600,77299255,3880,3880,3880,3880,0
|
|
20241031,143500,77299255,3880,3880,3880,3880,1
|
|
20241031,143400,77295375,3880,3880,3880,3875,80
|
|
20241031,143300,76985365,3880,3880,3880,3880,0
|
|
20241031,143200,76985365,3880,3875,3880,3875,29
|
|
20241031,143100,76872985,3875,3875,3875,3875,68
|
|
20241031,143000,76609485,3875,3875,3875,3875,0
|
|
20241031,142900,76609485,3875,3880,3880,3875,29
|
|
20241031,142800,76497105,3880,3880,3880,3880,27
|
|
20241031,142700,76392345,3880,3880,3880,3880,1
|
|
20241031,142600,76388465,3875,3880,3880,3875,29
|
|
20241031,142500,76276085,3875,3875,3875,3875,34
|
|
20241031,142400,76144335,3880,3880,3880,3880,12
|
|
20241031,142300,76097775,3885,3885,3885,3885,1
|
|
20241031,142200,76093890,3890,3890,3890,3890,1
|
|
20241031,142100,76090000,3880,3890,3890,3880,29
|
|
20241031,142000,75977470,3885,3885,3885,3885,0
|
|
20241031,141900,75977470,3885,3880,3885,3880,125
|
|
20241031,141800,75492465,3885,3885,3885,3885,0
|
|
20241031,141700,75492465,3885,3890,3890,3885,49
|
|
20241031,141600,75302095,3885,3885,3885,3885,28
|
|
20241031,141500,75193315,3890,3885,3890,3885,102
|
|
20241031,141400,74797035,3885,3885,3885,3885,228
|
|
20241031,141300,73911255,3890,3885,3890,3885,35
|
|
20241031,141200,73775275,3885,3885,3885,3885,0
|
|
20241031,141100,73775275,3885,3885,3885,3885,28
|
|
20241031,141000,73666495,3890,3890,3890,3890,1
|
|
20241031,140900,73662605,3890,3890,3890,3885,294
|
|
20241031,140800,72519085,3890,3890,3890,3890,0
|
|
20241031,140700,72519085,3890,3885,3890,3885,35
|
|
20241031,140600,72383105,3885,3885,3885,3885,27
|
|
20241031,140500,72278210,3885,3885,3885,3885,598
|
|
20241031,140400,69954980,3885,3885,3890,3885,70
|
|
20241031,140300,69683020,3885,3895,3895,3885,29
|
|
20241031,140200,69570345,3895,3895,3895,3895,1
|
|
20241031,140100,69566450,3885,3890,3890,3885,62
|
|
20241031,140000,69325570,3885,3885,3885,3885,0
|
|
20241031,135900,69325570,3885,3885,3885,3885,15
|
|
20241031,135800,69267295,3885,3885,3890,3885,398
|
|
20241031,135700,67720030,3885,3885,3885,3885,0
|
|
20241031,135600,67720030,3885,3880,3885,3880,30
|
|
20241031,135500,67603620,3885,3885,3885,3885,0
|
|
20241031,135400,67603620,3885,3885,3885,3885,3
|
|
20241031,135300,67591965,3880,3880,3880,3880,28
|
|
20241031,135200,67483325,3885,3885,3885,3885,133
|
|
20241031,135100,66966620,3880,3880,3880,3880,84
|
|
20241031,135000,66640700,3885,3885,3885,3885,3
|
|
20241031,134900,66629045,3880,3880,3880,3880,0
|
|
20241031,134800,66629045,3880,3885,3885,3880,95
|
|
20241031,134700,66260275,3885,3885,3885,3885,3
|
|
20241031,134600,66248620,3885,3880,3885,3880,29
|
|
20241031,134500,66136095,3885,3885,3885,3885,0
|
|
20241031,134400,66136095,3885,3885,3885,3885,1
|
|
20241031,134300,66132210,3885,3880,3885,3880,29
|
|
20241031,134200,66019685,3885,3885,3885,3885,0
|
|
20241031,134100,66019685,3885,3880,3885,3880,29
|
|
20241031,134000,65907160,3885,3885,3885,3885,1
|
|
20241031,133900,65903275,3885,3885,3885,3885,42
|
|
20241031,133800,65740105,3880,3880,3880,3880,59
|
|
20241031,133700,65511185,3880,3880,3880,3880,2
|
|
20241031,133600,65503425,3880,3880,3880,3880,1
|
|
20241031,133500,65499545,3880,3885,3885,3880,29
|
|
20241031,133400,65387020,3885,3880,3885,3880,91
|
|
20241031,133300,65033935,3880,3880,3880,3880,393
|
|
20241031,133200,63509095,3885,3885,3885,3885,0
|
|
20241031,133100,63509095,3885,3885,3885,3885,12
|
|
20241031,133000,63462475,3880,3880,3880,3880,28
|
|
20241031,132900,63353835,3885,3885,3885,3885,1
|
|
20241031,132800,63349950,3880,3880,3880,3880,28
|
|
20241031,132700,63241310,3885,3880,3885,3880,35
|
|
20241031,132600,63105505,3880,3880,3880,3880,0
|
|
20241031,132500,63105505,3880,3885,3885,3880,30
|
|
20241031,132400,62989100,3885,3885,3885,3885,1
|
|
20241031,132300,62985215,3885,3885,3885,3885,298
|
|
20241031,132200,61827485,3890,3890,3890,3890,1
|
|
20241031,132100,61823595,3885,3885,3885,3885,34
|
|
20241031,132000,61691505,3885,3885,3885,3885,28
|
|
20241031,131900,61582725,3890,3890,3890,3890,0
|
|
20241031,131800,61582725,3890,3880,3890,3880,289
|
|
20241031,131700,60459445,3885,3885,3885,3885,0
|
|
20241031,131600,60459445,3885,3885,3885,3885,1
|
|
20241031,131500,60455560,3880,3880,3880,3880,96
|
|
20241031,131400,60083080,3880,3880,3880,3880,0
|
|
20241031,131300,60083080,3880,3880,3880,3880,50
|
|
20241031,131200,59889080,3885,3880,3885,3880,37
|
|
20241031,131100,59745505,3880,3880,3880,3880,0
|
|
20241031,131000,59745505,3880,3885,3885,3880,29
|
|
20241031,130900,59632980,3885,3885,3885,3885,0
|
|
20241031,130800,59632980,3885,3885,3885,3885,0
|
|
20241031,130700,59632980,3885,3885,3885,3885,2
|
|
20241031,130600,59625210,3890,3890,3890,3890,1
|
|
20241031,130500,59621320,3890,3880,3890,3880,29
|
|
20241031,130400,59508790,3885,3885,3885,3885,9
|
|
20241031,130300,59473825,3885,3880,3885,3880,34
|
|
20241031,130200,59341900,3880,3880,3880,3880,28
|
|
20241031,130100,59233260,3885,3885,3885,3885,0
|
|
20241031,130000,59233260,3885,3880,3885,3880,296
|
|
20241031,125900,58083470,3885,3885,3885,3885,2
|
|
20241031,125800,58075700,3880,3880,3880,3880,0
|
|
20241031,125700,58075700,3880,3880,3885,3880,64
|
|
20241031,125600,57827375,3880,3880,3880,3880,34
|
|
20241031,125500,57695455,3880,3880,3880,3880,28
|
|
20241031,125400,57586815,3885,3885,3885,3885,1
|
|
20241031,125300,57582930,3885,3885,3885,3885,2
|
|
20241031,125200,57575160,3885,3885,3885,3885,25
|
|
20241031,125100,57478035,3890,3890,3890,3890,0
|
|
20241031,125000,57478035,3890,3875,3890,3875,428
|
|
20241031,124900,55813535,3890,3875,3890,3875,421
|
|
20241031,124800,54178430,3870,3870,3870,3870,0
|
|
20241031,124700,54178430,3870,3885,3885,3870,63
|
|
20241031,124600,53934590,3875,3875,3875,3875,0
|
|
20241031,124500,53934590,3875,3875,3875,3875,28
|
|
20241031,124400,53826090,3875,3875,3875,3875,34
|
|
20241031,124300,53694340,3875,3875,3875,3875,0
|
|
20241031,124200,53694340,3875,3875,3875,3875,28
|
|
20241031,124100,53585840,3885,3885,3885,3885,0
|
|
20241031,124000,53585840,3885,3880,3885,3880,531
|
|
20241031,123900,51522910,3870,3870,3870,3870,28
|
|
20241031,123800,51414550,3870,3875,3875,3870,33
|
|
20241031,123700,51286830,3870,3870,3880,3870,72
|
|
20241031,123600,51007780,3875,3875,3875,3875,0
|
|
20241031,123500,51007780,3875,3875,3875,3870,1036
|
|
20241031,123400,46996915,3875,3880,3880,3875,30
|
|
20241031,123300,46880655,3875,3875,3875,3875,0
|
|
20241031,123200,46880655,3875,3880,3880,3875,62
|
|
20241031,123100,46640400,3875,3875,3875,3875,0
|
|
20241031,123000,46640400,3875,3875,3875,3875,0
|
|
20241031,122900,46640400,3875,3880,3880,3875,29
|
|
20241031,122800,46528020,3880,3880,3880,3880,34
|
|
20241031,122700,46396100,3875,3875,3875,3875,27
|
|
20241031,122600,46291475,3880,3880,3880,3880,0
|
|
20241031,122500,46291475,3880,3880,3880,3880,1
|
|
20241031,122400,46287595,3875,3875,3875,3875,28
|
|
20241031,122300,46179095,3880,3875,3880,3875,66
|
|
20241031,122200,45923340,3875,3875,3875,3875,28
|
|
20241031,122100,45814840,3885,3885,3885,3885,2
|
|
20241031,122000,45807070,3875,3875,3875,3875,34
|
|
20241031,121900,45675320,3875,3880,3880,3875,30
|
|
20241031,121800,45559065,3880,3880,3880,3880,0
|
|
20241031,121700,45559065,3880,3875,3880,3875,84
|
|
20241031,121600,45233455,3880,3880,3880,3880,0
|
|
20241031,121500,45233455,3880,3880,3880,3880,2
|
|
20241031,121400,45225695,3880,3880,3880,3880,2
|
|
20241031,121300,45217935,3885,3885,3885,3885,7
|
|
20241031,121200,45190740,3885,3885,3885,3885,27
|
|
20241031,121100,45085845,3875,3875,3880,3875,63
|
|
20241031,121000,44841715,3875,3875,3875,3875,0
|
|
20241031,120900,44841715,3875,3880,3880,3875,62
|
|
20241031,120800,44601295,3875,3875,3875,3875,33
|
|
20241031,120700,44473420,3880,3880,3880,3880,0
|
|
20241031,120600,44473420,3880,3880,3880,3880,26
|
|
20241031,120500,44372540,3880,3885,3885,3880,32
|
|
20241031,120400,44248375,3880,3880,3880,3880,28
|
|
20241031,120300,44139735,3885,3885,3885,3885,0
|
|
20241031,120200,44139735,3885,3880,3885,3880,61
|
|
20241031,120100,43903045,3880,3880,3880,3880,28
|
|
20241031,120000,43794405,3885,3885,3885,3885,1
|
|
20241031,115900,43790520,3880,3880,3880,3880,62
|
|
20241031,115800,43549960,3885,3885,3885,3885,1
|
|
20241031,115700,43546075,3880,3880,3880,3880,0
|
|
20241031,115600,43546075,3880,3885,3885,3880,30
|
|
20241031,115500,43429665,3885,3885,3885,3885,0
|
|
20241031,115400,43429665,3885,3880,3885,3880,29
|
|
20241031,115300,43317140,3880,3880,3880,3880,0
|
|
20241031,115200,43317140,3880,3885,3885,3880,33
|
|
20241031,115100,43189095,3880,3880,3880,3880,28
|
|
20241031,115000,43080455,3890,3890,3890,3890,2
|
|
20241031,114900,43072675,3890,3880,3890,3880,34
|
|
20241031,114800,42940720,3885,3885,3885,3885,0
|
|
20241031,114700,42940720,3885,3885,3885,3885,1
|
|
20241031,114600,42936835,3880,3880,3885,3880,62
|
|
20241031,114500,42696270,3890,3890,3890,3890,27
|
|
20241031,114400,42591240,3880,3880,3880,3880,0
|
|
20241031,114300,42591240,3880,3890,3890,3880,30
|
|
20241031,114200,42474820,3880,3880,3880,3880,0
|
|
20241031,114100,42474820,3880,3875,3880,3875,65
|
|
20241031,114000,42222760,3880,3880,3880,3880,26
|
|
20241031,113900,42121880,3880,3880,3880,3880,0
|
|
20241031,113800,42121880,3880,3880,3880,3880,28
|
|
20241031,113700,42013240,3885,3890,3890,3885,36
|
|
20241031,113600,41873365,3885,3885,3885,3885,28
|
|
20241031,113500,41764585,3890,3890,3890,3890,1
|
|
20241031,113400,41760695,3885,3885,3885,3885,68
|
|
20241031,113300,41496515,3885,3885,3885,3885,28
|
|
20241031,113200,41387735,3890,3890,3890,3890,0
|
|
20241031,113100,41387735,3890,3895,3895,3885,31
|
|
20241031,113000,41267280,3895,3895,3895,3895,8
|
|
20241031,112900,41236120,3890,3890,3890,3890,0
|
|
20241031,112800,41236120,3890,3890,3895,3890,80
|
|
20241031,112700,40924915,3895,3890,3895,3890,34
|
|
20241031,112600,40792590,3890,3895,3895,3890,12
|
|
20241031,112500,40745885,3895,3895,3895,3895,0
|
|
20241031,112400,40745885,3895,3885,3895,3885,72
|
|
20241031,112300,40466025,3880,3880,3880,3880,28
|
|
20241031,112200,40357385,3885,3885,3885,3885,2
|
|
20241031,112100,40349615,3885,3885,3885,3885,1
|
|
20241031,112000,40345730,3885,3890,3890,3885,49
|
|
20241031,111900,40155300,3880,3880,3880,3880,120
|
|
20241031,111800,39689700,3880,3880,3880,3875,35
|
|
20241031,111700,39554040,3875,3875,3875,3875,0
|
|
20241031,111600,39554040,3875,3870,3875,3870,66
|
|
20241031,111500,39298460,3865,3865,3865,3865,28
|
|
20241031,111400,39190240,3875,3875,3875,3875,0
|
|
20241031,111300,39190240,3875,3865,3875,3865,84
|
|
20241031,111200,38865550,3875,3875,3875,3875,12
|
|
20241031,111100,38819050,3875,3865,3875,3865,543
|
|
20241031,111000,36720305,3850,3855,3855,3850,62
|
|
20241031,110900,36481435,3855,3850,3855,3850,196
|
|
20241031,110800,35726355,3850,3855,3855,3850,532
|
|
20241031,110700,33678135,3855,3855,3855,3855,0
|
|
20241031,110600,33678135,3855,3855,3855,3855,2
|
|
20241031,110500,33670425,3855,3850,3855,3850,54
|
|
20241031,110400,33462520,3855,3855,3855,3855,0
|
|
20241031,110300,33462520,3855,3850,3855,3850,29
|
|
20241031,110200,33350865,3855,3855,3855,3855,0
|
|
20241031,110100,33350865,3855,3855,3855,3855,0
|
|
20241031,110000,33350865,3855,3855,3855,3855,2
|
|
20241031,105900,33343155,3855,3855,3855,3855,69
|
|
20241031,105800,33077160,3850,3850,3850,3850,28
|
|
20241031,105700,32969360,3855,3855,3855,3855,1
|
|
20241031,105600,32965505,3850,3850,3850,3850,0
|
|
20241031,105500,32965505,3850,3850,3850,3850,28
|
|
20241031,105400,32857705,3855,3855,3855,3855,31
|
|
20241031,105300,32738200,3855,3850,3855,3850,30
|
|
20241031,105200,32622690,3850,3850,3850,3850,0
|
|
20241031,105100,32622690,3850,3850,3850,3850,51
|
|
20241031,105000,32426340,3855,3850,3855,3845,94
|
|
20241031,104900,32064565,3850,3850,3850,3850,0
|
|
20241031,104800,32064565,3850,3850,3850,3850,7
|
|
20241031,104700,32037615,3845,3850,3850,3845,50
|
|
20241031,104600,31845335,3850,3850,3850,3850,1
|
|
20241031,104500,31841485,3850,3845,3850,3845,29
|
|
20241031,104400,31729975,3850,3850,3850,3850,1
|
|
20241031,104300,31726125,3850,3850,3850,3850,0
|
|
20241031,104200,31726125,3850,3855,3855,3850,3
|
|
20241031,104100,31714570,3860,3860,3860,3860,0
|
|
20241031,104000,31714570,3860,3850,3860,3840,95
|
|
20241031,103900,31349080,3840,3845,3845,3840,257
|
|
20241031,103800,30361685,3845,3845,3845,3845,36
|
|
20241031,103700,30223265,3840,3840,3840,3840,28
|
|
20241031,103600,30115745,3845,3845,3845,3845,1
|
|
20241031,103500,30111900,3845,3840,3845,3840,72
|
|
20241031,103400,29835280,3845,3845,3845,3845,2
|
|
20241031,103300,29827590,3845,3845,3845,3845,0
|
|
20241031,103200,29827590,3845,3850,3850,3845,35
|
|
20241031,103100,29692980,3850,3850,3850,3850,1
|
|
20241031,103000,29689130,3850,3850,3850,3850,4
|
|
20241031,102900,29673730,3850,3850,3850,3850,0
|
|
20241031,102800,29673730,3850,3845,3850,3845,70
|
|
20241031,102700,29404265,3845,3845,3845,3840,54
|
|
20241031,102600,29196775,3845,3845,3845,3845,0
|
|
20241031,102500,29196775,3845,3840,3845,3840,162
|
|
20241031,102400,28574525,3840,3845,3845,3840,34
|
|
20241031,102300,28443955,3840,3840,3840,3840,0
|
|
20241031,102200,28443955,3840,3840,3840,3840,28
|
|
20241031,102100,28336435,3845,3845,3845,3845,34
|
|
20241031,102000,28205705,3845,3845,3845,3845,26
|
|
20241031,101900,28105735,3845,3845,3850,3845,46
|
|
20241031,101800,27928860,3845,3845,3845,3845,15
|
|
20241031,101700,27871185,3845,3845,3850,3840,58
|
|
20241031,101600,27648240,3845,3845,3845,3845,2
|
|
20241031,101500,27640550,3850,3850,3850,3845,38
|
|
20241031,101400,27494420,3845,3850,3850,3845,36
|
|
20241031,101300,27355960,3845,3845,3845,3845,38
|
|
20241031,101200,27209850,3845,3840,3845,3840,33
|
|
20241031,101100,27083125,3845,3845,3845,3845,1
|
|
20241031,101000,27079280,3845,3845,3845,3845,194
|
|
20241031,100900,26333350,3845,3850,3850,3845,79
|
|
20241031,100800,26029340,3850,3850,3850,3850,1
|
|
20241031,100700,26025490,3850,3850,3850,3850,2
|
|
20241031,100600,26017790,3855,3855,3855,3855,1
|
|
20241031,100500,26013935,3855,3855,3855,3855,97
|
|
20241031,100400,25640000,3845,3845,3845,3845,28
|
|
20241031,100300,25532340,3855,3855,3855,3855,0
|
|
20241031,100200,25532340,3855,3850,3855,3845,350
|
|
20241031,100100,24185000,3855,3865,3865,3855,440
|
|
20241031,100000,22488790,3855,3855,3855,3855,34
|
|
20241031,095900,22357720,3855,3855,3855,3855,28
|
|
20241031,095800,22249780,3865,3860,3865,3860,5
|
|
20241031,095700,22230470,3860,3870,3870,3860,52
|
|
20241031,095600,22029635,3870,3870,3870,3870,12
|
|
20241031,095500,21983195,3865,3865,3865,3865,0
|
|
20241031,095400,21983195,3865,3865,3865,3865,0
|
|
20241031,095300,21983195,3865,3865,3865,3865,0
|
|
20241031,095200,21983195,3865,3870,3870,3865,2
|
|
20241031,095100,21975460,3870,3860,3870,3860,176
|
|
20241031,095000,21296065,3855,3855,3860,3855,3
|
|
20241031,094900,21284495,3855,3855,3855,3855,1
|
|
20241031,094800,21280640,3855,3855,3855,3855,0
|
|
20241031,094700,21280640,3855,3855,3855,3855,0
|
|
20241031,094600,21280640,3855,3855,3855,3855,0
|
|
20241031,094500,21280640,3855,3855,3855,3855,0
|
|
20241031,094400,21280640,3855,3855,3855,3855,0
|
|
20241031,094300,21280640,3855,3855,3855,3855,0
|
|
20241031,094200,21280640,3855,3855,3855,3855,0
|
|
20241031,094100,21280640,3855,3855,3855,3855,0
|
|
20241031,094000,21280640,3855,3855,3855,3855,1
|
|
20241031,093900,21276785,3840,3850,3850,3840,824
|
|
20241031,093800,18108885,3860,3860,3860,3850,312
|
|
20241031,093700,16907565,3865,3865,3865,3865,0
|
|
20241031,093600,16907565,3865,3865,3865,3865,0
|
|
20241031,093500,16907565,3865,3860,3865,3860,502
|
|
20241031,093400,14969835,3860,3860,3860,3860,0
|
|
20241031,093300,14969835,3860,3860,3860,3860,1
|
|
20241031,093200,14965975,3860,3860,3860,3860,0
|
|
20241031,093100,14965975,3860,3860,3860,3860,0
|
|
20241031,093000,14965975,3860,3860,3860,3860,6
|
|
20241031,092900,14942815,3860,3860,3860,3860,2
|
|
20241031,092800,14935095,3860,3860,3860,3860,4
|
|
20241031,092700,14919655,3860,3860,3860,3860,8
|
|
20241031,092600,14888775,3865,3865,3865,3865,1
|
|
20241031,092500,14884910,3855,3855,3855,3855,0
|
|
20241031,092400,14884910,3855,3855,3855,3855,0
|
|
20241031,092300,14884910,3855,3855,3855,3855,0
|
|
20241031,092200,14884910,3855,3855,3855,3855,0
|
|
20241031,092100,14884910,3855,3855,3855,3855,0
|
|
20241031,092000,14884910,3855,3855,3855,3855,0
|
|
20241031,091900,14884910,3855,3855,3855,3855,13
|
|
20241031,091800,14834795,3850,3845,3850,3845,57
|
|
20241031,091700,14615475,3840,3840,3840,3840,402
|
|
20241031,091600,13071795,3840,3840,3840,3840,0
|
|
20241031,091500,13071795,3840,3840,3840,3840,0
|
|
20241031,091400,13071795,3840,3845,3845,3840,310
|
|
20241031,091300,11881380,3840,3840,3840,3840,300
|
|
20241031,091200,10729380,3840,3865,3865,3840,1122
|
|
20241031,091100,6399310,3870,3890,3890,3855,322
|
|
20241031,091000,5156370,3890,3890,3890,3890,0
|
|
20241031,090900,5156370,3890,3890,3890,3890,0
|
|
20241031,090800,5156370,3890,3890,3890,3890,0
|
|
20241031,090700,5156370,3890,3890,3890,3890,1
|
|
20241031,090600,5152480,3860,3870,3875,3860,50
|
|
20241031,090500,4958860,3875,3875,3875,3875,0
|
|
20241031,090400,4958860,3875,3880,3880,3875,3
|
|
20241031,090300,4947225,3915,3915,3915,3915,0
|
|
20241031,090200,4947225,3915,3915,3915,3915,0
|
|
20241031,090100,4947225,3915,3915,3915,3915,1
|
|
20241031,090000,4943310,3870,3900,3900,3870,1268
|