615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,191200,1147745440,2970,2970,2970,2970,4198
|
|
20231031,191100,1147745440,2970,2970,2970,2970,0
|
|
20231031,191000,1147745440,2970,2970,2970,2970,0
|
|
20231031,190900,1147745440,2970,2970,2970,2970,0
|
|
20231031,190800,1147745440,2970,2970,2970,2970,0
|
|
20231031,190700,1147745440,2970,2970,2970,2970,0
|
|
20231031,190600,1147745440,2970,2970,2970,2970,0
|
|
20231031,190500,1147745440,2970,2970,2970,2970,0
|
|
20231031,190400,1147745440,2970,2970,2970,2970,0
|
|
20231031,190300,1147745440,2970,2970,2970,2970,0
|
|
20231031,190200,1147745440,2970,2970,2970,2970,0
|
|
20231031,190100,1147745440,2970,2970,2970,2970,0
|
|
20231031,190000,1147745440,2970,2970,2970,2970,0
|
|
20231031,185900,1147745440,2970,2970,2970,2970,0
|
|
20231031,185800,1147745440,2970,2970,2970,2970,0
|
|
20231031,185700,1147745440,2970,2970,2970,2970,0
|
|
20231031,185600,1147745440,2970,2970,2970,2970,0
|
|
20231031,185500,1147745440,2970,2970,2970,2970,0
|
|
20231031,185400,1147745440,2970,2970,2970,2970,0
|
|
20231031,185300,1147745440,2970,2970,2970,2970,0
|
|
20231031,185200,1147745440,2970,2970,2970,2970,0
|
|
20231031,185100,1147745440,2970,2970,2970,2970,0
|
|
20231031,185000,1147745440,2970,2970,2970,2970,0
|
|
20231031,184900,1147745440,2970,2970,2970,2970,0
|
|
20231031,184800,1147745440,2970,2970,2970,2970,0
|
|
20231031,184700,1147745440,2970,2970,2970,2970,0
|
|
20231031,184600,1147745440,2970,2970,2970,2970,0
|
|
20231031,184500,1147745440,2970,2970,2970,2970,0
|
|
20231031,184400,1147745440,2970,2970,2970,2970,0
|
|
20231031,184300,1147745440,2970,2970,2970,2970,0
|
|
20231031,184200,1147745440,2970,2970,2970,2970,4198
|
|
20231031,184100,1147745440,2970,2970,2970,2970,0
|
|
20231031,184000,1147745440,2970,2970,2970,2970,0
|
|
20231031,183900,1147745440,2970,2970,2970,2970,0
|
|
20231031,183800,1147745440,2970,2970,2970,2970,0
|
|
20231031,183700,1147745440,2970,2970,2970,2970,0
|
|
20231031,183600,1147745440,2970,2970,2970,2970,0
|
|
20231031,183500,1147745440,2970,2970,2970,2970,0
|
|
20231031,183400,1147745440,2970,2970,2970,2970,0
|
|
20231031,183300,1147745440,2970,2970,2970,2970,0
|
|
20231031,183200,1147745440,2970,2970,2970,2970,0
|
|
20231031,183100,1147745440,2970,2970,2970,2970,0
|
|
20231031,183000,1147745440,2970,2970,2970,2970,0
|
|
20231031,182900,1147745440,2970,2970,2970,2970,0
|
|
20231031,182800,1147745440,2970,2970,2970,2970,0
|
|
20231031,182700,1147745440,2970,2970,2970,2970,0
|
|
20231031,182600,1147745440,2970,2970,2970,2970,0
|
|
20231031,182500,1147745440,2970,2970,2970,2970,0
|
|
20231031,182400,1147745440,2970,2970,2970,2970,0
|
|
20231031,182300,1147745440,2970,2970,2970,2970,0
|
|
20231031,182200,1147745440,2970,2970,2970,2970,0
|
|
20231031,182100,1147745440,2970,2970,2970,2970,0
|
|
20231031,182000,1147745440,2970,2970,2970,2970,0
|
|
20231031,181900,1147745440,2970,2970,2970,2970,0
|
|
20231031,181800,1147745440,2970,2970,2970,2970,0
|
|
20231031,181700,1147745440,2970,2970,2970,2970,0
|
|
20231031,181600,1147745440,2970,2970,2970,2970,0
|
|
20231031,181500,1147745440,2970,2970,2970,2970,0
|
|
20231031,181400,1147745440,2970,2970,2970,2970,0
|
|
20231031,181300,1147745440,2970,2970,2970,2970,0
|
|
20231031,181200,1147745440,2970,2970,2970,2970,4198
|
|
20231031,181100,1147745440,2970,2970,2970,2970,0
|
|
20231031,181000,1147745440,2970,2970,2970,2970,0
|
|
20231031,180900,1147745440,2970,2970,2970,2970,0
|
|
20231031,180800,1147745440,2970,2970,2970,2970,0
|
|
20231031,180700,1147745440,2970,2970,2970,2970,0
|
|
20231031,180600,1147745440,2970,2970,2970,2970,0
|
|
20231031,180500,1147745440,2970,2970,2970,2970,0
|
|
20231031,180400,1147745440,2970,2970,2970,2970,0
|
|
20231031,180300,1147745440,2970,2970,2970,2970,0
|
|
20231031,180200,1147745440,2970,2970,2970,2970,0
|
|
20231031,180100,1147745440,2970,2970,2970,2970,0
|
|
20231031,180000,1147745440,2970,2970,2970,2970,0
|
|
20231031,175900,1147745440,2970,2970,2970,2970,0
|
|
20231031,175800,1147745440,2970,2970,2970,2970,0
|
|
20231031,175700,1147745440,2970,2970,2970,2970,0
|
|
20231031,175600,1147745440,2970,2970,2970,2970,0
|
|
20231031,175500,1147745440,2970,2970,2970,2970,0
|
|
20231031,175400,1147745440,2970,2970,2970,2970,0
|
|
20231031,175300,1147745440,2970,2970,2970,2970,0
|
|
20231031,175200,1147745440,2970,2970,2970,2970,0
|
|
20231031,175100,1147745440,2970,2970,2970,2970,0
|
|
20231031,175000,1147745440,2970,2970,2970,2970,0
|
|
20231031,174900,1147745440,2970,2970,2970,2970,0
|
|
20231031,174800,1147745440,2970,2970,2970,2970,0
|
|
20231031,174700,1147745440,2970,2970,2970,2970,0
|
|
20231031,174600,1147745440,2970,2970,2970,2970,0
|
|
20231031,174500,1147745440,2970,2970,2970,2970,0
|
|
20231031,174400,1147745440,2970,2970,2970,2970,0
|
|
20231031,174300,1147745440,2970,2970,2970,2970,0
|
|
20231031,174200,1147745440,2970,2970,2970,2970,4198
|
|
20231031,174100,1147745440,2970,2970,2970,2970,0
|
|
20231031,174000,1147745440,2970,2970,2970,2970,0
|
|
20231031,173900,1147745440,2970,2970,2970,2970,0
|
|
20231031,173800,1147745440,2970,2970,2970,2970,0
|
|
20231031,173700,1147745440,2970,2970,2970,2970,0
|
|
20231031,173600,1147745440,2970,2970,2970,2970,0
|
|
20231031,173500,1147745440,2970,2970,2970,2970,0
|
|
20231031,173400,1147745440,2970,2970,2970,2970,0
|
|
20231031,173300,1147745440,2970,2970,2970,2970,0
|
|
20231031,173200,1147745440,2970,2970,2970,2970,0
|
|
20231031,173100,1147745440,2970,2970,2970,2970,0
|
|
20231031,173000,1147745440,2970,2970,2970,2970,0
|
|
20231031,172900,1147745440,2970,2970,2970,2970,0
|
|
20231031,172800,1147745440,2970,2970,2970,2970,0
|
|
20231031,172700,1147745440,2970,2970,2970,2970,0
|
|
20231031,172600,1147745440,2970,2970,2970,2970,0
|
|
20231031,172500,1147745440,2970,2970,2970,2970,0
|
|
20231031,172400,1147745440,2970,2970,2970,2970,0
|
|
20231031,172300,1147745440,2970,2970,2970,2970,0
|
|
20231031,172200,1147745440,2970,2970,2970,2970,0
|
|
20231031,172100,1147745440,2970,2970,2970,2970,0
|
|
20231031,172000,1147745440,2970,2970,2970,2970,0
|
|
20231031,171900,1147745440,2970,2970,2970,2970,0
|
|
20231031,171800,1147745440,2970,2970,2970,2970,0
|
|
20231031,171700,1147745440,2970,2970,2970,2970,0
|
|
20231031,171600,1147745440,2970,2970,2970,2970,0
|
|
20231031,171500,1147745440,2970,2970,2970,2970,0
|
|
20231031,171400,1147745440,2970,2970,2970,2970,0
|
|
20231031,171300,1147745440,2970,2970,2970,2970,0
|
|
20231031,171200,1147745440,2970,2970,2970,2970,4198
|
|
20231031,171100,1147745440,2970,2970,2970,2970,0
|
|
20231031,171000,1147745440,2970,2970,2970,2970,0
|
|
20231031,170900,1147745440,2970,2970,2970,2970,0
|
|
20231031,170800,1147745440,2970,2970,2970,2970,0
|
|
20231031,170700,1147745440,2970,2970,2970,2970,0
|
|
20231031,170600,1147745440,2970,2970,2970,2970,0
|
|
20231031,170500,1147745440,2970,2970,2970,2970,0
|
|
20231031,170400,1147745440,2970,2970,2970,2970,0
|
|
20231031,170300,1147745440,2970,2970,2970,2970,0
|
|
20231031,170200,1147745440,2970,2970,2970,2970,0
|
|
20231031,170100,1147745440,2970,2970,2970,2970,0
|
|
20231031,170000,1147745440,2970,2970,2970,2970,0
|
|
20231031,165900,1147745440,2970,2970,2970,2970,0
|
|
20231031,165800,1147745440,2970,2970,2970,2970,0
|
|
20231031,165700,1147745440,2970,2970,2970,2970,0
|
|
20231031,165600,1147745440,2970,2970,2970,2970,0
|
|
20231031,165500,1147745440,2970,2970,2970,2970,0
|
|
20231031,165400,1147745440,2970,2970,2970,2970,0
|
|
20231031,165300,1147745440,2970,2970,2970,2970,0
|
|
20231031,165200,1147745440,2970,2970,2970,2970,0
|
|
20231031,165100,1147745440,2970,2970,2970,2970,0
|
|
20231031,165000,1147745440,2970,2970,2970,2970,0
|
|
20231031,164900,1147745440,2970,2970,2970,2970,0
|
|
20231031,164800,1147745440,2970,2970,2970,2970,0
|
|
20231031,164700,1147745440,2970,2970,2970,2970,0
|
|
20231031,164600,1147745440,2970,2970,2970,2970,0
|
|
20231031,164500,1147745440,2970,2970,2970,2970,0
|
|
20231031,164400,1147745440,2970,2970,2970,2970,0
|
|
20231031,164300,1147745440,2970,2970,2970,2970,0
|
|
20231031,164200,1147745440,2970,2970,2970,2970,4198
|
|
20231031,164100,1147745440,2970,2970,2970,2970,0
|
|
20231031,164000,1147745440,2970,2970,2970,2970,0
|
|
20231031,163900,1147745440,2970,2970,2970,2970,0
|
|
20231031,163800,1147745440,2970,2970,2970,2970,0
|
|
20231031,163700,1147745440,2970,2970,2970,2970,0
|
|
20231031,163600,1147745440,2970,2970,2970,2970,0
|
|
20231031,163500,1147745440,2970,2970,2970,2970,0
|
|
20231031,163400,1147745440,2970,2970,2970,2970,0
|
|
20231031,163300,1147745440,2970,2970,2970,2970,0
|
|
20231031,163200,1147745440,2970,2970,2970,2970,0
|
|
20231031,163100,1147745440,2970,2970,2970,2970,0
|
|
20231031,163000,1147745440,2970,2970,2970,2970,0
|
|
20231031,162900,1147745440,2970,2970,2970,2970,0
|
|
20231031,162800,1147745440,2970,2970,2970,2970,0
|
|
20231031,162700,1147745440,2970,2970,2970,2970,0
|
|
20231031,162600,1147745440,2970,2970,2970,2970,0
|
|
20231031,162500,1147745440,2970,2970,2970,2970,0
|
|
20231031,162400,1147745440,2970,2970,2970,2970,0
|
|
20231031,162300,1147745440,2970,2970,2970,2970,0
|
|
20231031,162200,1147745440,2970,2970,2970,2970,0
|
|
20231031,162100,1147745440,2970,2970,2970,2970,0
|
|
20231031,162000,1147745440,2970,2970,2970,2970,0
|
|
20231031,161900,1147745440,2970,2970,2970,2970,0
|
|
20231031,161800,1147745440,2970,2970,2970,2970,0
|
|
20231031,161700,1147745440,2970,2970,2970,2970,0
|
|
20231031,161600,1147745440,2970,2970,2970,2970,0
|
|
20231031,161500,1147745440,2970,2970,2970,2970,0
|
|
20231031,161400,1147745440,2970,2970,2970,2970,0
|
|
20231031,161300,1147745440,2970,2970,2970,2970,0
|
|
20231031,161200,1147745440,2970,2970,2970,2970,4198
|
|
20231031,161100,1147745440,2970,2970,2970,2970,0
|
|
20231031,161000,1147745440,2970,2970,2970,2970,0
|
|
20231031,160900,1147745440,2970,2970,2970,2970,0
|
|
20231031,160800,1147745440,2970,2970,2970,2970,0
|
|
20231031,160700,1147745440,2970,2970,2970,2970,0
|
|
20231031,160600,1147745440,2970,2970,2970,2970,0
|
|
20231031,160500,1147745440,2970,2970,2970,2970,0
|
|
20231031,160400,1147745440,2970,2970,2970,2970,0
|
|
20231031,160300,1147745440,2970,2970,2970,2970,0
|
|
20231031,160200,1147745440,2970,2970,2970,2970,0
|
|
20231031,160100,1147745440,2970,2970,2970,2970,0
|
|
20231031,160000,1147745440,2970,2970,2970,2970,0
|
|
20231031,155900,1147745440,2970,2970,2970,2970,0
|
|
20231031,155800,1147745440,2970,2970,2970,2970,0
|
|
20231031,155700,1147745440,2970,2970,2970,2970,0
|
|
20231031,155600,1147745440,2970,2970,2970,2970,0
|
|
20231031,155500,1147745440,2970,2970,2970,2970,0
|
|
20231031,155400,1147745440,2970,2970,2970,2970,0
|
|
20231031,155300,1147745440,2970,2970,2970,2970,0
|
|
20231031,155200,1147745440,2970,2970,2970,2970,0
|
|
20231031,155100,1147745440,2970,2970,2970,2970,0
|
|
20231031,155000,1147745440,2970,2970,2970,2970,0
|
|
20231031,154900,1147745440,2970,2970,2970,2970,0
|
|
20231031,154800,1147745440,2970,2970,2970,2970,0
|
|
20231031,154700,1147745440,2970,2970,2970,2970,0
|
|
20231031,154600,1147745440,2970,2970,2970,2970,0
|
|
20231031,154500,1147745440,2970,2970,2970,2970,0
|
|
20231031,154400,1147745440,2970,2970,2970,2970,0
|
|
20231031,154300,1147745440,2970,2970,2970,2970,0
|
|
20231031,154200,1147745440,2970,2970,2970,2970,4198
|
|
20231031,154100,1147745440,2970,2970,2970,2970,0
|
|
20231031,154000,1147745440,2970,2970,2970,2970,0
|
|
20231031,153900,1147745440,2970,2970,2970,2970,0
|
|
20231031,153800,1147745440,2970,2970,2970,2970,0
|
|
20231031,153700,1147745440,2970,2970,2970,2970,0
|
|
20231031,153600,1147745440,2970,2970,2970,2970,0
|
|
20231031,153500,1147745440,2970,2970,2970,2970,0
|
|
20231031,153400,1147745440,2970,2970,2970,2970,0
|
|
20231031,153300,1147745440,2970,2970,2970,2970,0
|
|
20231031,153200,1147745440,2970,2970,2970,2970,0
|
|
20231031,153100,1147745440,2970,2970,2970,2970,0
|
|
20231031,153000,1147745440,2970,2970,2970,2970,4198
|
|
20231031,152900,1135277380,2965,2965,2965,2965,0
|
|
20231031,152800,1135277380,2965,2965,2965,2965,0
|
|
20231031,152700,1135277380,2965,2965,2965,2965,0
|
|
20231031,152600,1135277380,2965,2965,2965,2965,0
|
|
20231031,152500,1135277380,2965,2965,2965,2965,0
|
|
20231031,152400,1135277380,2965,2965,2965,2965,0
|
|
20231031,152300,1135277380,2965,2965,2965,2965,0
|
|
20231031,152200,1135277380,2965,2965,2965,2965,0
|
|
20231031,152100,1135277380,2965,2965,2965,2965,0
|
|
20231031,152000,1135277380,2965,2965,2965,2965,0
|
|
20231031,151900,1135277380,2965,2975,2975,2960,3800
|
|
20231031,151800,1124015045,2975,2965,2980,2965,511
|
|
20231031,151700,1122494425,2960,2975,2980,2960,1183
|
|
20231031,151600,1118990755,2975,2990,2990,2955,46317
|
|
20231031,151500,981284090,2990,2995,2995,2990,588
|
|
20231031,151400,979524365,2995,2995,2995,2990,9386
|
|
20231031,151300,951415315,2995,2995,2995,2995,27
|
|
20231031,151200,951334450,2995,2995,2995,2995,413
|
|
20231031,151100,950097515,2995,2995,3000,2995,369
|
|
20231031,151000,948992345,3000,3000,3000,3000,392
|
|
20231031,150900,947816345,3000,3000,3000,3000,299
|
|
20231031,150800,946919345,3000,3000,3000,2995,857
|
|
20231031,150700,944350020,3000,2995,3000,2995,96
|
|
20231031,150600,944062155,3000,3000,3000,3000,211
|
|
20231031,150500,943429155,2995,2995,2995,2995,0
|
|
20231031,150400,943429155,2995,3000,3000,2995,1304
|
|
20231031,150300,939518355,3000,3000,3000,3000,100
|
|
20231031,150200,939218355,3000,3000,3000,3000,30
|
|
20231031,150100,939128355,3000,3000,3000,3000,221
|
|
20231031,150000,938465355,3000,2995,3000,2995,259
|
|
20231031,145900,937689435,3000,3000,3000,2995,1141
|
|
20231031,145800,934266735,3000,3000,3005,3000,106
|
|
20231031,145700,933948435,3000,3000,3000,3000,147
|
|
20231031,145600,933507435,3000,3000,3000,3000,187
|
|
20231031,145500,932946435,3000,3000,3005,3000,51
|
|
20231031,145400,932793430,3000,3005,3005,3000,1405
|
|
20231031,145300,928578425,3000,3000,3005,3000,319
|
|
20231031,145200,927621175,3000,3000,3005,3000,51
|
|
20231031,145100,927468170,3000,3000,3000,3000,61
|
|
20231031,145000,927285170,3000,3000,3005,3000,61
|
|
20231031,144900,927102165,3000,3000,3000,3000,64
|
|
20231031,144800,926910165,3000,3000,3000,3000,923
|
|
20231031,144700,924141165,3000,3000,3000,3000,120
|
|
20231031,144600,923781165,3000,3000,3000,3000,3572
|
|
20231031,144500,913065165,3000,3000,3000,3000,18
|
|
20231031,144400,913011165,3000,3000,3000,3000,18
|
|
20231031,144300,912957165,3000,3000,3005,3000,37
|
|
20231031,144200,912846160,3000,3000,3000,3000,878
|
|
20231031,144100,910212160,3005,3005,3005,3005,0
|
|
20231031,144000,910212160,3005,3005,3005,3005,91
|
|
20231031,143900,909938705,3005,3005,3005,3005,1
|
|
20231031,143800,909935700,3000,3005,3005,3000,843
|
|
20231031,143700,907406695,3000,3000,3000,3000,249
|
|
20231031,143600,906659695,3000,3000,3000,3000,34
|
|
20231031,143500,906557695,3000,3000,3000,3000,0
|
|
20231031,143400,906557695,3000,3000,3000,3000,0
|
|
20231031,143300,906557695,3000,3000,3000,3000,0
|
|
20231031,143200,906557695,3000,3000,3000,3000,88
|
|
20231031,143100,906293695,3000,3000,3000,3000,2045
|
|
20231031,143000,900158695,2995,2995,2995,2995,215
|
|
20231031,142900,899514770,3000,3000,3000,3000,1001
|
|
20231031,142800,896511770,3000,3000,3000,3000,10
|
|
20231031,142700,896481770,3000,3000,3000,3000,1943
|
|
20231031,142600,890652770,2995,3000,3000,2995,38
|
|
20231031,142500,890538860,2995,2995,3000,2995,56
|
|
20231031,142400,890371040,2995,2995,3000,2995,9821
|
|
20231031,142300,860957130,3000,2995,3000,2995,19
|
|
20231031,142200,860900220,2995,2995,2995,2995,63
|
|
20231031,142100,860711535,2995,2995,2995,2995,18
|
|
20231031,142000,860657625,3000,2995,3000,2995,300
|
|
20231031,141900,859759015,3000,2995,3000,2995,131
|
|
20231031,141800,859366420,2995,3000,3000,2995,19
|
|
20231031,141700,859309510,3000,2995,3000,2995,79
|
|
20231031,141600,859072600,3000,3000,3000,2995,13243
|
|
20231031,141500,819343845,3000,3000,3000,3000,18
|
|
20231031,141400,819289845,3000,3000,3005,3000,37
|
|
20231031,141300,819178840,3000,3000,3000,3000,170
|
|
20231031,141200,818668840,3000,3000,3000,3000,1521
|
|
20231031,141100,814105840,3000,3000,3000,3000,125
|
|
20231031,141000,813730840,3000,3005,3005,3000,4232
|
|
20231031,140900,801014610,3010,3005,3010,3005,631
|
|
20231031,140800,799115370,3005,3010,3010,3005,175
|
|
20231031,140700,798588995,3010,3005,3010,3005,38
|
|
20231031,140600,798474775,3005,3005,3010,3005,1060
|
|
20231031,140500,795289470,3005,3005,3005,3005,61
|
|
20231031,140400,795106165,3005,3005,3005,3005,60
|
|
20231031,140300,794925865,3005,3005,3005,3005,238
|
|
20231031,140200,794210675,3005,3005,3005,3005,61
|
|
20231031,140100,794027370,3005,3005,3005,3005,318
|
|
20231031,140000,793071780,3005,3005,3005,3005,1046
|
|
20231031,135900,789928550,3005,3005,3005,3005,18
|
|
20231031,135800,789874460,3005,3010,3010,3005,2218
|
|
20231031,135700,783209280,3005,3005,3005,3005,18
|
|
20231031,135600,783155190,3005,3005,3010,3005,67
|
|
20231031,135500,782953680,3010,3010,3010,3010,0
|
|
20231031,135400,782953680,3010,3010,3010,3010,0
|
|
20231031,135300,782953680,3010,3010,3010,3010,2
|
|
20231031,135200,782947660,3010,3005,3010,3005,205
|
|
20231031,135100,782331540,3010,3010,3010,3010,0
|
|
20231031,135000,782331540,3010,3010,3010,3010,45
|
|
20231031,134900,782196090,3010,3010,3010,3010,2
|
|
20231031,134800,782190070,3010,3010,3010,3010,0
|
|
20231031,134700,782190070,3010,3010,3010,3010,59
|
|
20231031,134600,782012480,3010,3010,3010,3010,2
|
|
20231031,134500,782006460,3010,3010,3010,3010,219
|
|
20231031,134400,781347270,3010,3010,3010,3010,5
|
|
20231031,134300,781332220,3010,3010,3010,3010,0
|
|
20231031,134200,781332220,3010,3010,3010,3010,0
|
|
20231031,134100,781332220,3010,3010,3010,3010,186
|
|
20231031,134000,780772360,3010,3010,3010,3010,79
|
|
20231031,133900,780534570,3010,3010,3010,3010,481
|
|
20231031,133800,779086760,3010,3010,3010,3010,10
|
|
20231031,133700,779056660,3005,3005,3005,3005,261
|
|
20231031,133600,778272355,3010,3010,3010,3010,316
|
|
20231031,133500,777321195,3010,3015,3015,3010,247
|
|
20231031,133400,776576975,3015,3015,3015,3015,666
|
|
20231031,133300,774568985,3010,3010,3010,3010,200
|
|
20231031,133200,773966985,3010,3010,3010,3010,85
|
|
20231031,133100,773711135,3010,3010,3010,3010,613
|
|
20231031,133000,771866005,3010,3010,3010,3010,23
|
|
20231031,132900,771796775,3010,3010,3010,3010,0
|
|
20231031,132800,771796775,3010,3010,3010,3010,0
|
|
20231031,132700,771796775,3010,3010,3010,3010,20
|
|
20231031,132600,771736575,3010,3010,3010,3010,2015
|
|
20231031,132500,765671425,3010,3010,3010,3010,3
|
|
20231031,132400,765662395,3005,3005,3005,3005,1035
|
|
20231031,132300,762552220,3010,3010,3010,3010,314
|
|
20231031,132200,761607080,3015,3015,3015,3015,100
|
|
20231031,132100,761305580,3015,3015,3015,3015,0
|
|
20231031,132000,761305580,3015,3010,3015,3010,2
|
|
20231031,131900,761299555,3010,3015,3015,3010,90
|
|
20231031,131800,761028630,3010,3010,3010,3010,419
|
|
20231031,131700,759767440,3010,3015,3015,3010,39
|
|
20231031,131600,759650045,3010,3010,3015,3010,1258
|
|
20231031,131500,755863450,3010,3010,3010,3010,1040
|
|
20231031,131400,752733050,3010,3010,3010,3010,200
|
|
20231031,131300,752131050,3010,3010,3010,3010,100
|
|
20231031,131200,751830050,3010,3010,3010,3010,1700
|
|
20231031,131100,746713050,3010,3010,3010,3005,443
|
|
20231031,131000,745380825,3010,3015,3015,3010,28
|
|
20231031,130900,745296520,3010,3005,3010,3005,2035
|
|
20231031,130800,739171260,3005,3005,3005,3005,60
|
|
20231031,130700,738990960,3005,3005,3005,3005,18
|
|
20231031,130600,738936870,3010,3010,3010,3010,120
|
|
20231031,130500,738575670,3005,3010,3010,3005,780
|
|
20231031,130400,736231370,3010,3010,3010,3010,10
|
|
20231031,130300,736201270,3005,3005,3005,3005,127
|
|
20231031,130200,735819635,3010,3010,3010,3010,144
|
|
20231031,130100,735386195,3010,3005,3010,3005,430
|
|
20231031,130000,734092040,3005,3005,3010,3005,116
|
|
20231031,125900,733743165,3005,3005,3005,3005,42
|
|
20231031,125800,733616955,3005,3005,3005,3005,71
|
|
20231031,125700,733403600,3005,3010,3010,3005,31
|
|
20231031,125600,733310430,3010,3010,3010,3010,45
|
|
20231031,125500,733174980,3005,3005,3005,3005,43
|
|
20231031,125400,733045765,3010,3010,3010,3010,470
|
|
20231031,125300,731631065,3005,3010,3010,3005,35
|
|
20231031,125200,731525855,3005,3005,3010,3005,91
|
|
20231031,125100,731252300,3010,3010,3010,3005,177
|
|
20231031,125000,730719815,3010,3005,3010,3005,215
|
|
20231031,124900,730073260,3005,3010,3010,3005,1014
|
|
20231031,124800,727021190,3010,3010,3010,3005,2286
|
|
20231031,124700,720140445,3010,3010,3010,3010,697
|
|
20231031,124600,718042475,3010,3010,3010,3010,254
|
|
20231031,124500,717277935,3010,3010,3010,3010,52
|
|
20231031,124400,717121415,3010,3010,3010,3010,43
|
|
20231031,124300,716991985,3015,3015,3015,3015,180
|
|
20231031,124200,716449285,3015,3010,3015,3010,29
|
|
20231031,124100,716361990,3010,3010,3015,3010,2957
|
|
20231031,124000,707461365,3015,3010,3015,3010,101
|
|
20231031,123900,707157050,3015,3015,3015,3015,76
|
|
20231031,123800,706927910,3015,3020,3020,3015,1963
|
|
20231031,123700,701009290,3020,3020,3020,3015,231
|
|
20231031,123600,700311920,3020,3020,3020,3015,1570
|
|
20231031,123500,695570665,3025,3030,3030,3020,10548
|
|
20231031,123400,663664615,3030,3030,3030,3030,43
|
|
20231031,123300,663534325,3025,3025,3025,3025,69
|
|
20231031,123200,663325600,3030,3030,3030,3030,100
|
|
20231031,123100,663022600,3030,3030,3030,3030,154
|
|
20231031,123000,662555980,3030,3030,3030,3025,322
|
|
20231031,122900,661581405,3030,3025,3035,3025,1220
|
|
20231031,122800,657884850,3025,3025,3030,3025,58
|
|
20231031,122700,657709385,3025,3025,3025,3025,27
|
|
20231031,122600,657627710,3030,3030,3030,3030,10
|
|
20231031,122500,657597410,3030,3030,3030,3030,1057
|
|
20231031,122400,654394700,3030,3030,3030,3030,196
|
|
20231031,122300,653800820,3025,3030,3030,3025,968
|
|
20231031,122200,650867850,3030,3030,3030,3030,0
|
|
20231031,122100,650867850,3030,3030,3030,3030,5
|
|
20231031,122000,650852700,3025,3025,3025,3025,142
|
|
20231031,121900,650423150,3030,3025,3030,3025,36
|
|
20231031,121800,650314140,3025,3030,3030,3025,263
|
|
20231031,121700,649517885,3030,3030,3030,3030,31
|
|
20231031,121600,649423955,3030,3030,3030,3030,2771
|
|
20231031,121500,641027825,3035,3035,3035,3035,3
|
|
20231031,121400,641018720,3035,3030,3035,3030,61
|
|
20231031,121300,640833865,3030,3030,3030,3030,28
|
|
20231031,121200,640749025,3035,3030,3035,3030,2692
|
|
20231031,121100,632590200,3035,3035,3035,3035,10
|
|
20231031,121000,632559850,3035,3035,3035,3030,564
|
|
20231031,120900,630848180,3035,3035,3035,3035,0
|
|
20231031,120800,630848180,3035,3035,3035,3035,51
|
|
20231031,120700,630693395,3035,3040,3040,3035,3222
|
|
20231031,120600,620914620,3040,3040,3040,3040,1
|
|
20231031,120500,620911580,3035,3040,3040,3035,146
|
|
20231031,120400,620468160,3040,3035,3040,3035,435
|
|
20231031,120300,619147930,3040,3040,3040,3040,3
|
|
20231031,120200,619138810,3040,3040,3040,3040,0
|
|
20231031,120100,619138810,3040,3040,3040,3040,4
|
|
20231031,120000,619126650,3035,3040,3040,3035,71
|
|
20231031,115900,618911160,3040,3040,3040,3040,3
|
|
20231031,115800,618902040,3040,3040,3040,3040,22
|
|
20231031,115700,618835160,3040,3040,3040,3035,159
|
|
20231031,115600,618352585,3040,3035,3040,3035,782
|
|
20231031,115500,615979205,3035,3035,3035,3035,1
|
|
20231031,115400,615976170,3035,3035,3035,3035,1030
|
|
20231031,115300,612850120,3035,3035,3035,3035,41
|
|
20231031,115200,612725685,3035,3035,3035,3035,6
|
|
20231031,115100,612707475,3035,3030,3035,3030,205
|
|
20231031,115000,612086300,3035,3035,3035,3035,0
|
|
20231031,114900,612086300,3035,3035,3035,3035,11
|
|
20231031,114800,612052915,3035,3035,3035,3035,1291
|
|
20231031,114700,608134730,3035,3035,3035,3035,100
|
|
20231031,114600,607831230,3035,3035,3035,3035,84
|
|
20231031,114500,607576290,3040,3040,3040,3040,0
|
|
20231031,114400,607576290,3040,3040,3040,3040,3
|
|
20231031,114300,607567170,3040,3035,3040,3035,1038
|
|
20231031,114200,604416805,3035,3035,3035,3035,374
|
|
20231031,114100,603281715,3035,3035,3035,3035,123
|
|
20231031,114000,602908410,3035,3040,3040,3035,2577
|
|
20231031,113900,595079855,3040,3045,3045,3040,2805
|
|
20231031,113800,586547630,3045,3045,3045,3045,141
|
|
20231031,113700,586118285,3040,3040,3040,3040,212
|
|
20231031,113600,585473805,3045,3045,3045,3045,0
|
|
20231031,113500,585473805,3045,3045,3045,3045,0
|
|
20231031,113400,585473805,3045,3045,3045,3045,0
|
|
20231031,113300,585473805,3045,3045,3045,3045,768
|
|
20231031,113200,583135245,3045,3045,3045,3045,0
|
|
20231031,113100,583135245,3045,3045,3045,3045,258
|
|
20231031,113000,582349635,3045,3045,3045,3045,353
|
|
20231031,112900,581274750,3045,3045,3045,3045,100
|
|
20231031,112800,580970250,3050,3050,3050,3050,0
|
|
20231031,112700,580970250,3050,3050,3050,3050,0
|
|
20231031,112600,580970250,3050,3050,3050,3050,0
|
|
20231031,112500,580970250,3050,3050,3050,3050,0
|
|
20231031,112400,580970250,3050,3045,3050,3045,400
|
|
20231031,112300,579751750,3050,3050,3050,3050,0
|
|
20231031,112200,579751750,3050,3050,3050,3050,0
|
|
20231031,112100,579751750,3050,3050,3050,3050,1
|
|
20231031,112000,579748700,3050,3045,3050,3045,13
|
|
20231031,111900,579709100,3045,3045,3045,3045,1326
|
|
20231031,111800,575671430,3040,3040,3040,3040,42
|
|
20231031,111700,575543750,3040,3040,3040,3040,57
|
|
20231031,111600,575370470,3040,3040,3040,3040,42
|
|
20231031,111500,575242790,3040,3040,3040,3040,46
|
|
20231031,111400,575102950,3040,3040,3040,3040,32
|
|
20231031,111300,575005670,3045,3045,3045,3045,872
|
|
20231031,111200,572350430,3045,3045,3045,3045,157
|
|
20231031,111100,571872365,3045,3045,3045,3045,94
|
|
20231031,111000,571586135,3045,3045,3045,3045,970
|
|
20231031,110900,568632485,3045,3045,3045,3045,74
|
|
20231031,110800,568407155,3045,3045,3045,3045,412
|
|
20231031,110700,567152615,3045,3040,3045,3040,98
|
|
20231031,110600,566854395,3045,3045,3045,3045,500
|
|
20231031,110500,565331895,3045,3045,3045,3045,1
|
|
20231031,110400,565328850,3045,3045,3045,3045,0
|
|
20231031,110300,565328850,3045,3045,3045,3045,634
|
|
20231031,110200,563398320,3050,3050,3050,3050,130
|
|
20231031,110100,563001820,3050,3045,3050,3045,446
|
|
20231031,110000,561643745,3045,3045,3045,3045,435
|
|
20231031,105900,560319170,3050,3050,3050,3050,100
|
|
20231031,105800,560014170,3050,3050,3050,3050,0
|
|
20231031,105700,560014170,3050,3045,3050,3045,184
|
|
20231031,105600,559453390,3050,3050,3050,3050,0
|
|
20231031,105500,559453390,3050,3050,3050,3050,1
|
|
20231031,105400,559450340,3045,3045,3045,3045,0
|
|
20231031,105300,559450340,3045,3045,3045,3045,0
|
|
20231031,105200,559450340,3045,3045,3045,3045,1050
|
|
20231031,105100,556253090,3045,3045,3045,3045,0
|
|
20231031,105000,556253090,3045,3045,3045,3045,52
|
|
20231031,104900,556094750,3040,3040,3040,3040,0
|
|
20231031,104800,556094750,3040,3040,3040,3040,0
|
|
20231031,104700,556094750,3040,3040,3050,3040,88
|
|
20231031,104600,555827210,3040,3040,3040,3040,16
|
|
20231031,104500,555778570,3040,3040,3040,3040,588
|
|
20231031,104400,553991050,3040,3040,3040,3040,1
|
|
20231031,104300,553988010,3040,3040,3040,3040,30
|
|
20231031,104200,553896810,3040,3040,3040,3040,1154
|
|
20231031,104100,550388650,3045,3045,3045,3045,2222
|
|
20231031,104000,543622660,3040,3040,3040,3040,0
|
|
20231031,103900,543622660,3040,3040,3040,3040,1033
|
|
20231031,103800,540482340,3040,3035,3040,3035,165
|
|
20231031,103700,539981560,3035,3035,3035,3035,427
|
|
20231031,103600,538685615,3035,3035,3035,3035,109
|
|
20231031,103500,538354800,3035,3035,3035,3035,376
|
|
20231031,103400,537213640,3035,3035,3035,3035,101
|
|
20231031,103300,536907105,3035,3035,3035,3035,412
|
|
20231031,103200,535656685,3035,3035,3035,3035,950
|
|
20231031,103100,532773435,3035,3035,3035,3035,2189
|
|
20231031,103000,526129820,3035,3030,3035,3030,4
|
|
20231031,102900,526117690,3030,3030,3030,3030,69
|
|
20231031,102800,525908620,3035,3035,3035,3030,75
|
|
20231031,102700,525681205,3030,3030,3035,3030,142
|
|
20231031,102600,525250795,3030,3030,3035,3030,1201
|
|
20231031,102500,521611750,3035,3030,3035,3030,43
|
|
20231031,102400,521481455,3035,3035,3035,3035,16
|
|
20231031,102300,521432895,3035,3035,3035,3030,206
|
|
20231031,102200,520807965,3035,3040,3040,3035,3544
|
|
20231031,102100,510049710,3040,3040,3040,3040,2957
|
|
20231031,102000,501060430,3040,3040,3040,3040,1628
|
|
20231031,101900,496111310,3045,3045,3045,3045,100
|
|
20231031,101800,495806810,3045,3040,3045,3040,130
|
|
20231031,101700,495411280,3040,3040,3040,3040,42
|
|
20231031,101600,495283600,3045,3045,3045,3045,1315
|
|
20231031,101500,491279425,3045,3045,3045,3045,3
|
|
20231031,101400,491270290,3045,3045,3045,3045,1
|
|
20231031,101300,491267245,3050,3055,3055,3045,2047
|
|
20231031,101200,485024525,3055,3060,3065,3055,5095
|
|
20231031,101100,469438300,3060,3060,3060,3060,1
|
|
20231031,101000,469435240,3055,3055,3055,3055,0
|
|
20231031,100900,469435240,3055,3055,3055,3055,0
|
|
20231031,100800,469435240,3055,3055,3055,3055,46
|
|
20231031,100700,469294710,3055,3055,3055,3055,58
|
|
20231031,100600,469117520,3055,3055,3055,3055,1502
|
|
20231031,100500,464528910,3055,3055,3055,3055,201
|
|
20231031,100400,463914855,3055,3055,3055,3050,282
|
|
20231031,100300,463053585,3055,3055,3055,3055,255
|
|
20231031,100200,462274560,3055,3050,3055,3050,1146
|
|
20231031,100100,458777970,3045,3045,3045,3045,0
|
|
20231031,100000,458777970,3045,3050,3050,3045,43
|
|
20231031,095900,458646860,3050,3045,3050,3045,214
|
|
20231031,095800,457994165,3050,3055,3055,3050,582
|
|
20231031,095700,456219015,3055,3055,3055,3055,1165
|
|
20231031,095600,452659940,3055,3055,3055,3055,798
|
|
20231031,095500,450222050,3050,3050,3050,3050,30
|
|
20231031,095400,450130550,3050,3040,3050,3040,2074
|
|
20231031,095300,443809935,3045,3055,3055,3045,7976
|
|
20231031,095200,419494110,3055,3055,3055,3055,211
|
|
20231031,095100,418849505,3055,3055,3055,3055,421
|
|
20231031,095000,417563350,3055,3055,3055,3055,1967
|
|
20231031,094900,411554165,3060,3060,3060,3060,215
|
|
20231031,094800,410896265,3065,3060,3065,3055,1448
|
|
20231031,094700,406470300,3060,3055,3060,3055,1640
|
|
20231031,094600,401456735,3060,3060,3060,3055,151
|
|
20231031,094500,400995305,3060,3055,3060,3055,146
|
|
20231031,094400,400548970,3055,3055,3060,3055,1547
|
|
20231031,094300,395822830,3055,3055,3055,3050,417
|
|
20231031,094200,394548985,3050,3060,3060,3050,4552
|
|
20231031,094100,380628465,3060,3060,3060,3060,36
|
|
20231031,094000,380518305,3065,3075,3075,3060,8190
|
|
20231031,093900,355387500,3080,3075,3080,3075,482
|
|
20231031,093800,353902945,3075,3080,3080,3075,142
|
|
20231031,093700,353465645,3080,3080,3080,3075,364
|
|
20231031,093600,352345500,3080,3080,3080,3080,92
|
|
20231031,093500,352062140,3080,3080,3080,3075,238
|
|
20231031,093400,351329150,3080,3085,3085,3080,5855
|
|
20231031,093300,333281060,3090,3090,3090,3085,632
|
|
20231031,093200,331328335,3085,3090,3090,3085,1726
|
|
20231031,093100,325995265,3095,3100,3100,3095,1360
|
|
20231031,093000,321785560,3095,3095,3095,3095,54
|
|
20231031,092900,321618430,3095,3095,3095,3095,30
|
|
20231031,092800,321525580,3100,3100,3100,3100,16
|
|
20231031,092700,321475980,3095,3095,3095,3095,16
|
|
20231031,092600,321426460,3100,3100,3100,3095,511
|
|
20231031,092500,319843670,3100,3100,3100,3100,416
|
|
20231031,092400,318554070,3105,3100,3105,3100,278
|
|
20231031,092300,317691845,3095,3100,3100,3095,188
|
|
20231031,092200,317109140,3105,3110,3110,3105,298
|
|
20231031,092100,316183305,3105,3110,3110,3095,67717
|
|
20231031,092000,106555695,3115,3110,3115,3110,164
|
|
20231031,091900,106045205,3105,3110,3110,3100,4399
|
|
20231031,091800,92375410,3110,3125,3125,3110,12826
|
|
20231031,091700,52358870,3125,3130,3135,3125,1080
|
|
20231031,091600,48982300,3130,3125,3130,3120,43
|
|
20231031,091500,48847985,3125,3125,3125,3120,1019
|
|
20231031,091400,45663745,3125,3125,3125,3125,0
|
|
20231031,091300,45663745,3125,3130,3130,3125,123
|
|
20231031,091200,45278895,3125,3135,3135,3115,2641
|
|
20231031,091100,37016590,3135,3145,3145,3135,953
|
|
20231031,091000,34024525,3145,3145,3145,3145,166
|
|
20231031,090900,33502455,3145,3145,3145,3145,122
|
|
20231031,090800,33118765,3145,3145,3150,3145,583
|
|
20231031,090700,31285215,3145,3140,3145,3140,58
|
|
20231031,090600,31103025,3145,3145,3145,3145,0
|
|
20231031,090500,31103025,3145,3150,3150,3140,1578
|
|
20231031,090400,26137790,3150,3150,3150,3145,191
|
|
20231031,090300,25536575,3150,3140,3150,3140,2050
|
|
20231031,090200,19092945,3140,3140,3140,3140,541
|
|
20231031,090100,17394205,3145,3120,3145,3115,3963
|
|
20231031,090000,5011470,3120,3125,3125,3120,1604
|