617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,191400,338786940,2230,2230,2230,2230,711
|
|
20241031,191300,338786940,2230,2230,2230,2230,0
|
|
20241031,191200,338786940,2230,2230,2230,2230,0
|
|
20241031,191100,338786940,2230,2230,2230,2230,0
|
|
20241031,191000,338786940,2230,2230,2230,2230,0
|
|
20241031,190900,338786940,2230,2230,2230,2230,0
|
|
20241031,190800,338786940,2230,2230,2230,2230,0
|
|
20241031,190700,338786940,2230,2230,2230,2230,0
|
|
20241031,190600,338786940,2230,2230,2230,2230,0
|
|
20241031,190500,338786940,2230,2230,2230,2230,0
|
|
20241031,190400,338786940,2230,2230,2230,2230,0
|
|
20241031,190300,338786940,2230,2230,2230,2230,0
|
|
20241031,190200,338786940,2230,2230,2230,2230,0
|
|
20241031,190100,338786940,2230,2230,2230,2230,0
|
|
20241031,190000,338786940,2230,2230,2230,2230,0
|
|
20241031,185900,338786940,2230,2230,2230,2230,0
|
|
20241031,185800,338786940,2230,2230,2230,2230,0
|
|
20241031,185700,338786940,2230,2230,2230,2230,0
|
|
20241031,185600,338786940,2230,2230,2230,2230,0
|
|
20241031,185500,338786940,2230,2230,2230,2230,0
|
|
20241031,185400,338786940,2230,2230,2230,2230,0
|
|
20241031,185300,338786940,2230,2230,2230,2230,0
|
|
20241031,185200,338786940,2230,2230,2230,2230,0
|
|
20241031,185100,338786940,2230,2230,2230,2230,0
|
|
20241031,185000,338786940,2230,2230,2230,2230,0
|
|
20241031,184900,338786940,2230,2230,2230,2230,0
|
|
20241031,184800,338786940,2230,2230,2230,2230,0
|
|
20241031,184700,338786940,2230,2230,2230,2230,0
|
|
20241031,184600,338786940,2230,2230,2230,2230,0
|
|
20241031,184500,338786940,2230,2230,2230,2230,0
|
|
20241031,184400,338786940,2230,2230,2230,2230,711
|
|
20241031,184300,338786940,2230,2230,2230,2230,0
|
|
20241031,184200,338786940,2230,2230,2230,2230,0
|
|
20241031,184100,338786940,2230,2230,2230,2230,0
|
|
20241031,184000,338786940,2230,2230,2230,2230,0
|
|
20241031,183900,338786940,2230,2230,2230,2230,0
|
|
20241031,183800,338786940,2230,2230,2230,2230,0
|
|
20241031,183700,338786940,2230,2230,2230,2230,0
|
|
20241031,183600,338786940,2230,2230,2230,2230,0
|
|
20241031,183500,338786940,2230,2230,2230,2230,0
|
|
20241031,183400,338786940,2230,2230,2230,2230,0
|
|
20241031,183300,338786940,2230,2230,2230,2230,0
|
|
20241031,183200,338786940,2230,2230,2230,2230,0
|
|
20241031,183100,338786940,2230,2230,2230,2230,0
|
|
20241031,183000,338786940,2230,2230,2230,2230,0
|
|
20241031,182900,338786940,2230,2230,2230,2230,0
|
|
20241031,182800,338786940,2230,2230,2230,2230,0
|
|
20241031,182700,338786940,2230,2230,2230,2230,0
|
|
20241031,182600,338786940,2230,2230,2230,2230,0
|
|
20241031,182500,338786940,2230,2230,2230,2230,0
|
|
20241031,182400,338786940,2230,2230,2230,2230,0
|
|
20241031,182300,338786940,2230,2230,2230,2230,0
|
|
20241031,182200,338786940,2230,2230,2230,2230,0
|
|
20241031,182100,338786940,2230,2230,2230,2230,0
|
|
20241031,182000,338786940,2230,2230,2230,2230,0
|
|
20241031,181900,338786940,2230,2230,2230,2230,0
|
|
20241031,181800,338786940,2230,2230,2230,2230,0
|
|
20241031,181700,338786940,2230,2230,2230,2230,0
|
|
20241031,181600,338786940,2230,2230,2230,2230,0
|
|
20241031,181500,338786940,2230,2230,2230,2230,0
|
|
20241031,181400,338786940,2230,2230,2230,2230,711
|
|
20241031,181300,338786940,2230,2230,2230,2230,0
|
|
20241031,181200,338786940,2230,2230,2230,2230,0
|
|
20241031,181100,338786940,2230,2230,2230,2230,0
|
|
20241031,181000,338786940,2230,2230,2230,2230,0
|
|
20241031,180900,338786940,2230,2230,2230,2230,0
|
|
20241031,180800,338786940,2230,2230,2230,2230,0
|
|
20241031,180700,338786940,2230,2230,2230,2230,0
|
|
20241031,180600,338786940,2230,2230,2230,2230,0
|
|
20241031,180500,338786940,2230,2230,2230,2230,0
|
|
20241031,180400,338786940,2230,2230,2230,2230,0
|
|
20241031,180300,338786940,2230,2230,2230,2230,0
|
|
20241031,180200,338786940,2230,2230,2230,2230,0
|
|
20241031,180100,338786940,2230,2230,2230,2230,0
|
|
20241031,180000,338786940,2230,2230,2230,2230,0
|
|
20241031,175900,338786940,2230,2230,2230,2230,0
|
|
20241031,175800,338786940,2230,2230,2230,2230,0
|
|
20241031,175700,338786940,2230,2230,2230,2230,0
|
|
20241031,175600,338786940,2230,2230,2230,2230,0
|
|
20241031,175500,338786940,2230,2230,2230,2230,0
|
|
20241031,175400,338786940,2230,2230,2230,2230,0
|
|
20241031,175300,338786940,2230,2230,2230,2230,0
|
|
20241031,175200,338786940,2230,2230,2230,2230,0
|
|
20241031,175100,338786940,2230,2230,2230,2230,0
|
|
20241031,175000,338786940,2230,2230,2230,2230,0
|
|
20241031,174900,338786940,2230,2230,2230,2230,0
|
|
20241031,174800,338786940,2230,2230,2230,2230,0
|
|
20241031,174700,338786940,2230,2230,2230,2230,0
|
|
20241031,174600,338786940,2230,2230,2230,2230,0
|
|
20241031,174500,338786940,2230,2230,2230,2230,0
|
|
20241031,174400,338786940,2230,2230,2230,2230,711
|
|
20241031,174300,338786940,2230,2230,2230,2230,0
|
|
20241031,174200,338786940,2230,2230,2230,2230,0
|
|
20241031,174100,338786940,2230,2230,2230,2230,0
|
|
20241031,174000,338786940,2230,2230,2230,2230,0
|
|
20241031,173900,338786940,2230,2230,2230,2230,0
|
|
20241031,173800,338786940,2230,2230,2230,2230,0
|
|
20241031,173700,338786940,2230,2230,2230,2230,0
|
|
20241031,173600,338786940,2230,2230,2230,2230,0
|
|
20241031,173500,338786940,2230,2230,2230,2230,0
|
|
20241031,173400,338786940,2230,2230,2230,2230,0
|
|
20241031,173300,338786940,2230,2230,2230,2230,0
|
|
20241031,173200,338786940,2230,2230,2230,2230,0
|
|
20241031,173100,338786940,2230,2230,2230,2230,0
|
|
20241031,173000,338786940,2230,2230,2230,2230,0
|
|
20241031,172900,338786940,2230,2230,2230,2230,0
|
|
20241031,172800,338786940,2230,2230,2230,2230,0
|
|
20241031,172700,338786940,2230,2230,2230,2230,0
|
|
20241031,172600,338786940,2230,2230,2230,2230,0
|
|
20241031,172500,338786940,2230,2230,2230,2230,0
|
|
20241031,172400,338786940,2230,2230,2230,2230,0
|
|
20241031,172300,338786940,2230,2230,2230,2230,0
|
|
20241031,172200,338786940,2230,2230,2230,2230,0
|
|
20241031,172100,338786940,2230,2230,2230,2230,0
|
|
20241031,172000,338786940,2230,2230,2230,2230,0
|
|
20241031,171900,338786940,2230,2230,2230,2230,0
|
|
20241031,171800,338786940,2230,2230,2230,2230,0
|
|
20241031,171700,338786940,2230,2230,2230,2230,0
|
|
20241031,171600,338786940,2230,2230,2230,2230,0
|
|
20241031,171500,338786940,2230,2230,2230,2230,0
|
|
20241031,171400,338786940,2230,2230,2230,2230,711
|
|
20241031,171300,338786940,2230,2230,2230,2230,0
|
|
20241031,171200,338786940,2230,2230,2230,2230,0
|
|
20241031,171100,338786940,2230,2230,2230,2230,0
|
|
20241031,171000,338786940,2230,2230,2230,2230,0
|
|
20241031,170900,338786940,2230,2230,2230,2230,0
|
|
20241031,170800,338786940,2230,2230,2230,2230,0
|
|
20241031,170700,338786940,2230,2230,2230,2230,0
|
|
20241031,170600,338786940,2230,2230,2230,2230,0
|
|
20241031,170500,338786940,2230,2230,2230,2230,0
|
|
20241031,170400,338786940,2230,2230,2230,2230,0
|
|
20241031,170300,338786940,2230,2230,2230,2230,0
|
|
20241031,170200,338786940,2230,2230,2230,2230,0
|
|
20241031,170100,338786940,2230,2230,2230,2230,0
|
|
20241031,170000,338786940,2230,2230,2230,2230,0
|
|
20241031,165900,338786940,2230,2230,2230,2230,0
|
|
20241031,165800,338786940,2230,2230,2230,2230,0
|
|
20241031,165700,338786940,2230,2230,2230,2230,0
|
|
20241031,165600,338786940,2230,2230,2230,2230,0
|
|
20241031,165500,338786940,2230,2230,2230,2230,0
|
|
20241031,165400,338786940,2230,2230,2230,2230,0
|
|
20241031,165300,338786940,2230,2230,2230,2230,0
|
|
20241031,165200,338786940,2230,2230,2230,2230,0
|
|
20241031,165100,338786940,2230,2230,2230,2230,0
|
|
20241031,165000,338786940,2230,2230,2230,2230,0
|
|
20241031,164900,338786940,2230,2230,2230,2230,0
|
|
20241031,164800,338786940,2230,2230,2230,2230,0
|
|
20241031,164700,338786940,2230,2230,2230,2230,0
|
|
20241031,164600,338786940,2230,2230,2230,2230,0
|
|
20241031,164500,338786940,2230,2230,2230,2230,0
|
|
20241031,164400,338786940,2230,2230,2230,2230,711
|
|
20241031,164300,338786940,2230,2230,2230,2230,0
|
|
20241031,164200,338786940,2230,2230,2230,2230,0
|
|
20241031,164100,338786940,2230,2230,2230,2230,0
|
|
20241031,164000,338786940,2230,2230,2230,2230,0
|
|
20241031,163900,338786940,2230,2230,2230,2230,0
|
|
20241031,163800,338786940,2230,2230,2230,2230,0
|
|
20241031,163700,338786940,2230,2230,2230,2230,0
|
|
20241031,163600,338786940,2230,2230,2230,2230,0
|
|
20241031,163500,338786940,2230,2230,2230,2230,0
|
|
20241031,163400,338786940,2230,2230,2230,2230,0
|
|
20241031,163300,338786940,2230,2230,2230,2230,0
|
|
20241031,163200,338786940,2230,2230,2230,2230,0
|
|
20241031,163100,338786940,2230,2230,2230,2230,0
|
|
20241031,163000,338786940,2230,2230,2230,2230,0
|
|
20241031,162900,338786940,2230,2230,2230,2230,0
|
|
20241031,162800,338786940,2230,2230,2230,2230,0
|
|
20241031,162700,338786940,2230,2230,2230,2230,0
|
|
20241031,162600,338786940,2230,2230,2230,2230,0
|
|
20241031,162500,338786940,2230,2230,2230,2230,0
|
|
20241031,162400,338786940,2230,2230,2230,2230,0
|
|
20241031,162300,338786940,2230,2230,2230,2230,0
|
|
20241031,162200,338786940,2230,2230,2230,2230,0
|
|
20241031,162100,338786940,2230,2230,2230,2230,0
|
|
20241031,162000,338786940,2230,2230,2230,2230,0
|
|
20241031,161900,338786940,2230,2230,2230,2230,0
|
|
20241031,161800,338786940,2230,2230,2230,2230,0
|
|
20241031,161700,338786940,2230,2230,2230,2230,0
|
|
20241031,161600,338786940,2230,2230,2230,2230,0
|
|
20241031,161500,338786940,2230,2230,2230,2230,0
|
|
20241031,161400,338786940,2230,2230,2230,2230,711
|
|
20241031,161300,338786940,2230,2230,2230,2230,0
|
|
20241031,161200,338786940,2230,2230,2230,2230,0
|
|
20241031,161100,338786940,2230,2230,2230,2230,0
|
|
20241031,161000,338786940,2230,2230,2230,2230,0
|
|
20241031,160900,338786940,2230,2230,2230,2230,0
|
|
20241031,160800,338786940,2230,2230,2230,2230,0
|
|
20241031,160700,338786940,2230,2230,2230,2230,0
|
|
20241031,160600,338786940,2230,2230,2230,2230,0
|
|
20241031,160500,338786940,2230,2230,2230,2230,0
|
|
20241031,160400,338786940,2230,2230,2230,2230,0
|
|
20241031,160300,338786940,2230,2230,2230,2230,0
|
|
20241031,160200,338786940,2230,2230,2230,2230,0
|
|
20241031,160100,338786940,2230,2230,2230,2230,0
|
|
20241031,160000,338786940,2230,2230,2230,2230,0
|
|
20241031,155900,338786940,2230,2230,2230,2230,0
|
|
20241031,155800,338786940,2230,2230,2230,2230,0
|
|
20241031,155700,338786940,2230,2230,2230,2230,0
|
|
20241031,155600,338786940,2230,2230,2230,2230,0
|
|
20241031,155500,338786940,2230,2230,2230,2230,0
|
|
20241031,155400,338786940,2230,2230,2230,2230,0
|
|
20241031,155300,338786940,2230,2230,2230,2230,0
|
|
20241031,155200,338786940,2230,2230,2230,2230,0
|
|
20241031,155100,338786940,2230,2230,2230,2230,0
|
|
20241031,155000,338786940,2230,2230,2230,2230,0
|
|
20241031,154900,338786940,2230,2230,2230,2230,0
|
|
20241031,154800,338786940,2230,2230,2230,2230,0
|
|
20241031,154700,338786940,2230,2230,2230,2230,0
|
|
20241031,154600,338786940,2230,2230,2230,2230,0
|
|
20241031,154500,338786940,2230,2230,2230,2230,0
|
|
20241031,154400,338786940,2230,2230,2230,2230,711
|
|
20241031,154300,338786940,2230,2230,2230,2230,0
|
|
20241031,154200,338786940,2230,2230,2230,2230,0
|
|
20241031,154100,338786940,2230,2230,2230,2230,0
|
|
20241031,154000,338786940,2230,2230,2230,2230,0
|
|
20241031,153900,338786940,2230,2230,2230,2230,0
|
|
20241031,153800,338786940,2230,2230,2230,2230,0
|
|
20241031,153700,338786940,2230,2230,2230,2230,0
|
|
20241031,153600,338786940,2230,2230,2230,2230,0
|
|
20241031,153500,338786940,2230,2230,2230,2230,0
|
|
20241031,153400,338786940,2230,2230,2230,2230,0
|
|
20241031,153300,338786940,2230,2230,2230,2230,0
|
|
20241031,153200,338786940,2230,2230,2230,2230,0
|
|
20241031,153100,338786940,2230,2230,2230,2230,0
|
|
20241031,153000,338786940,2230,2230,2230,2230,711
|
|
20241031,152900,337201410,2230,2230,2230,2230,0
|
|
20241031,152800,337201410,2230,2230,2230,2230,0
|
|
20241031,152700,337201410,2230,2230,2230,2230,0
|
|
20241031,152600,337201410,2230,2230,2230,2230,0
|
|
20241031,152500,337201410,2230,2230,2230,2230,0
|
|
20241031,152400,337201410,2230,2230,2230,2230,0
|
|
20241031,152300,337201410,2230,2230,2230,2230,0
|
|
20241031,152200,337201410,2230,2230,2230,2230,0
|
|
20241031,152100,337201410,2230,2230,2230,2230,0
|
|
20241031,152000,337201410,2230,2230,2230,2230,0
|
|
20241031,151900,337201410,2230,2240,2245,2230,1640
|
|
20241031,151800,333528085,2240,2240,2240,2240,11
|
|
20241031,151700,333503445,2245,2245,2245,2245,141
|
|
20241031,151600,333186900,2245,2250,2250,2245,214
|
|
20241031,151500,332705900,2240,2240,2240,2240,0
|
|
20241031,151400,332705900,2240,2250,2250,2240,95
|
|
20241031,151300,332492220,2250,2250,2250,2250,0
|
|
20241031,151200,332492220,2250,2250,2250,2250,0
|
|
20241031,151100,332492220,2250,2250,2250,2250,10
|
|
20241031,151000,332469720,2250,2245,2250,2245,274
|
|
20241031,150900,331853725,2245,2245,2245,2245,0
|
|
20241031,150800,331853725,2245,2245,2245,2240,1274
|
|
20241031,150700,328993960,2245,2250,2250,2240,2015
|
|
20241031,150600,324467945,2250,2250,2250,2250,120
|
|
20241031,150500,324197945,2255,2250,2255,2250,288
|
|
20241031,150400,323549940,2250,2250,2250,2245,525
|
|
20241031,150300,322368710,2245,2245,2245,2245,0
|
|
20241031,150200,322368710,2245,2245,2245,2245,0
|
|
20241031,150100,322368710,2245,2250,2250,2245,118
|
|
20241031,150000,322103305,2250,2245,2255,2245,190
|
|
20241031,145900,321674915,2250,2250,2250,2250,0
|
|
20241031,145800,321674915,2250,2250,2250,2250,0
|
|
20241031,145700,321674915,2250,2250,2250,2250,451
|
|
20241031,145600,320660165,2250,2250,2250,2250,0
|
|
20241031,145500,320660165,2250,2240,2250,2240,159
|
|
20241031,145400,320303145,2245,2240,2245,2240,133
|
|
20241031,145300,320004615,2245,2245,2245,2245,125
|
|
20241031,145200,319723990,2245,2245,2245,2245,1
|
|
20241031,145100,319721745,2240,2240,2240,2240,0
|
|
20241031,145000,319721745,2240,2240,2240,2240,0
|
|
20241031,144900,319721745,2240,2240,2240,2240,0
|
|
20241031,144800,319721745,2240,2240,2240,2240,0
|
|
20241031,144700,319721745,2240,2240,2240,2240,109
|
|
20241031,144600,319477585,2245,2245,2245,2240,1218
|
|
20241031,144500,316743365,2245,2245,2245,2245,0
|
|
20241031,144400,316743365,2245,2245,2245,2245,6
|
|
20241031,144300,316729895,2250,2245,2250,2245,228
|
|
20241031,144200,316216970,2250,2250,2250,2250,204
|
|
20241031,144100,315757970,2250,2250,2250,2250,1
|
|
20241031,144000,315755720,2250,2250,2250,2250,1
|
|
20241031,143900,315753470,2250,2250,2250,2250,0
|
|
20241031,143800,315753470,2250,2250,2250,2250,0
|
|
20241031,143700,315753470,2250,2250,2255,2250,116
|
|
20241031,143600,315492465,2250,2250,2255,2250,83
|
|
20241031,143500,315305685,2245,2245,2245,2245,0
|
|
20241031,143400,315305685,2245,2245,2245,2245,0
|
|
20241031,143300,315305685,2245,2245,2245,2245,9
|
|
20241031,143200,315285480,2250,2245,2255,2245,109
|
|
20241031,143100,315040280,2255,2255,2255,2255,308
|
|
20241031,143000,314345740,2250,2250,2250,2250,0
|
|
20241031,142900,314345740,2250,2250,2250,2250,0
|
|
20241031,142800,314345740,2250,2250,2250,2250,112
|
|
20241031,142700,314093740,2250,2250,2250,2250,2
|
|
20241031,142600,314089240,2245,2245,2250,2245,10
|
|
20241031,142500,314066770,2250,2245,2250,2245,142
|
|
20241031,142400,313747975,2245,2240,2245,2240,254
|
|
20241031,142300,313177750,2245,2245,2245,2245,10
|
|
20241031,142200,313155300,2245,2240,2245,2240,57
|
|
20241031,142100,313027615,2240,2240,2240,2240,84
|
|
20241031,142000,312839455,2245,2245,2245,2245,1
|
|
20241031,141900,312837210,2240,2240,2240,2240,0
|
|
20241031,141800,312837210,2240,2240,2240,2240,1
|
|
20241031,141700,312834970,2240,2240,2240,2240,1
|
|
20241031,141600,312832730,2240,2240,2240,2240,0
|
|
20241031,141500,312832730,2240,2245,2245,2240,136
|
|
20241031,141400,312527630,2245,2240,2245,2240,97
|
|
20241031,141300,312310335,2245,2245,2245,2245,0
|
|
20241031,141200,312310335,2245,2245,2245,2245,0
|
|
20241031,141100,312310335,2245,2245,2245,2245,0
|
|
20241031,141000,312310335,2245,2245,2245,2245,0
|
|
20241031,140900,312310335,2245,2245,2245,2245,0
|
|
20241031,140800,312310335,2245,2245,2245,2245,0
|
|
20241031,140700,312310335,2245,2245,2245,2245,0
|
|
20241031,140600,312310335,2245,2245,2245,2245,1
|
|
20241031,140500,312308090,2240,2240,2240,2240,0
|
|
20241031,140400,312308090,2240,2245,2245,2240,2001
|
|
20241031,140300,307820185,2250,2250,2250,2250,0
|
|
20241031,140200,307820185,2250,2250,2250,2250,0
|
|
20241031,140100,307820185,2250,2250,2250,2250,0
|
|
20241031,140000,307820185,2250,2245,2250,2245,1417
|
|
20241031,135900,304634700,2240,2240,2240,2240,0
|
|
20241031,135800,304634700,2240,2240,2240,2240,0
|
|
20241031,135700,304634700,2240,2245,2245,2240,560
|
|
20241031,135600,303377680,2245,2245,2245,2245,0
|
|
20241031,135500,303377680,2245,2245,2245,2245,58
|
|
20241031,135400,303247470,2245,2245,2245,2245,0
|
|
20241031,135300,303247470,2245,2245,2245,2245,0
|
|
20241031,135200,303247470,2245,2245,2245,2245,0
|
|
20241031,135100,303247470,2245,2245,2245,2245,79
|
|
20241031,135000,303070115,2245,2245,2245,2245,0
|
|
20241031,134900,303070115,2245,2245,2250,2245,166
|
|
20241031,134800,302697195,2245,2245,2245,2245,0
|
|
20241031,134700,302697195,2245,2245,2245,2245,0
|
|
20241031,134600,302697195,2245,2245,2245,2245,110
|
|
20241031,134500,302450245,2245,2245,2245,2245,0
|
|
20241031,134400,302450245,2245,2245,2245,2245,3
|
|
20241031,134300,302443510,2245,2245,2245,2245,117
|
|
20241031,134200,302180845,2245,2245,2245,2245,62
|
|
20241031,134100,302041655,2245,2245,2245,2245,99
|
|
20241031,134000,301819400,2250,2250,2250,2250,0
|
|
20241031,133900,301819400,2250,2250,2250,2250,0
|
|
20241031,133800,301819400,2250,2250,2250,2250,0
|
|
20241031,133700,301819400,2250,2245,2250,2245,168
|
|
20241031,133600,301441440,2250,2245,2250,2245,10
|
|
20241031,133500,301418970,2245,2245,2250,2240,1060
|
|
20241031,133400,299039435,2250,2250,2250,2250,0
|
|
20241031,133300,299039435,2250,2250,2250,2250,0
|
|
20241031,133200,299039435,2250,2250,2250,2250,0
|
|
20241031,133100,299039435,2250,2250,2250,2250,0
|
|
20241031,133000,299039435,2250,2250,2250,2250,0
|
|
20241031,132900,299039435,2250,2250,2250,2250,50
|
|
20241031,132800,298926935,2250,2250,2250,2250,0
|
|
20241031,132700,298926935,2250,2250,2250,2250,138
|
|
20241031,132600,298616435,2245,2245,2245,2245,0
|
|
20241031,132500,298616435,2245,2245,2245,2245,0
|
|
20241031,132400,298616435,2245,2245,2245,2245,0
|
|
20241031,132300,298616435,2245,2245,2245,2245,0
|
|
20241031,132200,298616435,2245,2245,2245,2245,0
|
|
20241031,132100,298616435,2245,2245,2245,2245,0
|
|
20241031,132000,298616435,2245,2245,2245,2245,0
|
|
20241031,131900,298616435,2245,2245,2245,2245,0
|
|
20241031,131800,298616435,2245,2245,2245,2245,0
|
|
20241031,131700,298616435,2245,2245,2245,2245,0
|
|
20241031,131600,298616435,2245,2245,2245,2245,0
|
|
20241031,131500,298616435,2245,2245,2245,2245,138
|
|
20241031,131400,298306625,2240,2240,2240,2240,0
|
|
20241031,131300,298306625,2240,2240,2240,2240,0
|
|
20241031,131200,298306625,2240,2240,2240,2240,72
|
|
20241031,131100,298145345,2240,2240,2240,2240,0
|
|
20241031,131000,298145345,2240,2240,2240,2240,0
|
|
20241031,130900,298145345,2240,2240,2240,2240,1
|
|
20241031,130800,298143105,2235,2235,2235,2235,0
|
|
20241031,130700,298143105,2235,2240,2240,2235,478
|
|
20241031,130600,297072525,2235,2235,2235,2235,664
|
|
20241031,130500,295588485,2235,2235,2235,2235,0
|
|
20241031,130400,295588485,2235,2235,2235,2235,2
|
|
20241031,130300,295584015,2235,2235,2235,2235,10
|
|
20241031,130200,295561665,2240,2235,2240,2225,6111
|
|
20241031,130100,281912470,2235,2235,2235,2235,48
|
|
20241031,130000,281805190,2235,2240,2240,2235,1063
|
|
20241031,125900,279424235,2245,2245,2245,2245,1
|
|
20241031,125800,279421990,2250,2240,2250,2240,52
|
|
20241031,125700,279305465,2240,2245,2245,2240,1296
|
|
20241031,125600,276396175,2245,2250,2250,2245,252
|
|
20241031,125500,275830425,2240,2245,2250,2240,6707
|
|
20241031,125400,260774200,2245,2245,2245,2245,0
|
|
20241031,125300,260774200,2245,2245,2245,2245,100
|
|
20241031,125200,260549700,2245,2245,2245,2245,0
|
|
20241031,125100,260549700,2245,2245,2245,2245,200
|
|
20241031,125000,260100700,2250,2250,2250,2250,3
|
|
20241031,124900,260093950,2245,2245,2245,2240,750
|
|
20241031,124800,258410375,2250,2250,2250,2245,605
|
|
20241031,124700,257051640,2250,2250,2250,2250,0
|
|
20241031,124600,257051640,2250,2250,2250,2250,40
|
|
20241031,124500,256961640,2250,2250,2250,2250,1
|
|
20241031,124400,256959390,2250,2250,2250,2250,0
|
|
20241031,124300,256959390,2250,2250,2250,2250,0
|
|
20241031,124200,256959390,2250,2250,2250,2250,147
|
|
20241031,124100,256628640,2255,2250,2255,2250,415
|
|
20241031,124000,255694880,2250,2250,2250,2250,1
|
|
20241031,123900,255692630,2250,2250,2250,2250,0
|
|
20241031,123800,255692630,2250,2250,2250,2250,1
|
|
20241031,123700,255690380,2245,2245,2245,2245,0
|
|
20241031,123600,255690380,2245,2245,2245,2245,0
|
|
20241031,123500,255690380,2245,2245,2245,2245,450
|
|
20241031,123400,254680130,2250,2250,2250,2250,0
|
|
20241031,123300,254680130,2250,2250,2250,2250,0
|
|
20241031,123200,254680130,2250,2250,2250,2250,0
|
|
20241031,123100,254680130,2250,2250,2250,2250,0
|
|
20241031,123000,254680130,2250,2250,2250,2250,1
|
|
20241031,122900,254677880,2250,2250,2250,2250,0
|
|
20241031,122800,254677880,2250,2250,2250,2245,7
|
|
20241031,122700,254662140,2245,2250,2250,2240,1554
|
|
20241031,122600,251171340,2255,2250,2255,2250,4
|
|
20241031,122500,251162325,2250,2250,2250,2250,1039
|
|
20241031,122400,248824575,2250,2245,2255,2245,527
|
|
20241031,122300,247638825,2245,2245,2245,2240,550
|
|
20241031,122200,246404215,2245,2250,2250,2245,500
|
|
20241031,122100,245281265,2250,2250,2250,2250,179
|
|
20241031,122000,244878515,2255,2255,2255,2255,0
|
|
20241031,121900,244878515,2255,2255,2255,2255,0
|
|
20241031,121800,244878515,2255,2255,2255,2255,0
|
|
20241031,121700,244878515,2255,2255,2255,2255,0
|
|
20241031,121600,244878515,2255,2255,2255,2255,0
|
|
20241031,121500,244878515,2255,2255,2255,2255,0
|
|
20241031,121400,244878515,2255,2255,2255,2255,0
|
|
20241031,121300,244878515,2255,2255,2260,2255,375
|
|
20241031,121200,244031030,2260,2255,2260,2255,5
|
|
20241031,121100,244019750,2255,2255,2255,2255,0
|
|
20241031,121000,244019750,2255,2255,2255,2255,28
|
|
20241031,120900,243956610,2255,2255,2255,2255,0
|
|
20241031,120800,243956610,2255,2255,2255,2255,1046
|
|
20241031,120700,241597880,2255,2250,2255,2250,2212
|
|
20241031,120600,236620875,2250,2250,2250,2250,126
|
|
20241031,120500,236337375,2250,2250,2250,2250,0
|
|
20241031,120400,236337375,2250,2250,2250,2250,0
|
|
20241031,120300,236337375,2250,2250,2250,2250,0
|
|
20241031,120200,236337375,2250,2250,2250,2250,0
|
|
20241031,120100,236337375,2250,2250,2250,2250,0
|
|
20241031,120000,236337375,2250,2250,2250,2250,0
|
|
20241031,115900,236337375,2250,2250,2250,2250,0
|
|
20241031,115800,236337375,2250,2250,2250,2250,1
|
|
20241031,115700,236335125,2250,2250,2250,2250,1
|
|
20241031,115600,236332875,2245,2245,2245,2245,0
|
|
20241031,115500,236332875,2245,2245,2245,2245,1
|
|
20241031,115400,236330630,2245,2245,2250,2245,163
|
|
20241031,115300,235964685,2240,2240,2240,2240,0
|
|
20241031,115200,235964685,2240,2240,2240,2240,0
|
|
20241031,115100,235964685,2240,2240,2240,2240,62
|
|
20241031,115000,235825805,2245,2245,2245,2245,0
|
|
20241031,114900,235825805,2245,2245,2245,2245,0
|
|
20241031,114800,235825805,2245,2245,2245,2245,0
|
|
20241031,114700,235825805,2245,2245,2245,2245,0
|
|
20241031,114600,235825805,2245,2245,2245,2240,59
|
|
20241031,114500,235693360,2245,2245,2245,2245,0
|
|
20241031,114400,235693360,2245,2250,2250,2235,6050
|
|
20241031,114300,222112165,2250,2250,2250,2250,0
|
|
20241031,114200,222112165,2250,2250,2250,2250,0
|
|
20241031,114100,222112165,2250,2250,2250,2250,0
|
|
20241031,114000,222112165,2250,2250,2250,2250,0
|
|
20241031,113900,222112165,2250,2250,2250,2250,0
|
|
20241031,113800,222112165,2250,2250,2250,2250,0
|
|
20241031,113700,222112165,2250,2250,2250,2250,247
|
|
20241031,113600,221556415,2245,2245,2245,2245,0
|
|
20241031,113500,221556415,2245,2245,2245,2245,10
|
|
20241031,113400,221533965,2245,2245,2245,2245,121
|
|
20241031,113300,221262320,2250,2250,2250,2250,476
|
|
20241031,113200,220191320,2255,2255,2255,2255,100
|
|
20241031,113100,219965820,2255,2255,2255,2255,5
|
|
20241031,113000,219954545,2255,2250,2255,2250,12
|
|
20241031,112900,219927490,2255,2255,2255,2255,10
|
|
20241031,112800,219904940,2255,2255,2255,2255,11
|
|
20241031,112700,219880135,2255,2255,2255,2255,19
|
|
20241031,112600,219837290,2255,2255,2255,2255,0
|
|
20241031,112500,219837290,2255,2255,2255,2255,0
|
|
20241031,112400,219837290,2255,2255,2255,2255,295
|
|
20241031,112300,219172065,2260,2260,2260,2260,57
|
|
20241031,112200,219043245,2260,2260,2265,2260,259
|
|
20241031,112100,218457875,2260,2260,2260,2260,2
|
|
20241031,112000,218453355,2260,2260,2265,2260,254
|
|
20241031,111900,217879300,2260,2265,2265,2260,152
|
|
20241031,111800,217535745,2270,2255,2270,2255,9623
|
|
20241031,111700,195769500,2255,2255,2255,2255,1500
|
|
20241031,111600,192387000,2255,2255,2255,2255,36
|
|
20241031,111500,192305820,2255,2255,2255,2255,3
|
|
20241031,111400,192299055,2255,2255,2265,2255,5716
|
|
20241031,111300,179392600,2255,2255,2255,2255,20
|
|
20241031,111200,179347500,2245,2245,2245,2245,25
|
|
20241031,111100,179291375,2250,2250,2250,2250,220
|
|
20241031,111000,178796375,2250,2245,2250,2245,1415
|
|
20241031,110900,175614650,2245,2245,2245,2245,0
|
|
20241031,110800,175614650,2245,2240,2245,2240,4
|
|
20241031,110700,175605685,2245,2225,2245,2225,4148
|
|
20241031,110600,166325645,2225,2225,2225,2225,27
|
|
20241031,110500,166265570,2225,2230,2235,2225,679
|
|
20241031,110400,164751265,2225,2225,2225,2225,0
|
|
20241031,110300,164751265,2225,2225,2225,2225,242
|
|
20241031,110200,164212815,2225,2225,2225,2225,383
|
|
20241031,110100,163360640,2225,2225,2225,2225,0
|
|
20241031,110000,163360640,2225,2225,2230,2225,2026
|
|
20241031,105900,158847720,2225,2225,2225,2225,0
|
|
20241031,105800,158847720,2225,2225,2225,2225,0
|
|
20241031,105700,158847720,2225,2225,2225,2225,500
|
|
20241031,105600,157735220,2220,2220,2220,2220,236
|
|
20241031,105500,157211300,2230,2230,2230,2230,0
|
|
20241031,105400,157211300,2230,2230,2230,2210,8408
|
|
20241031,105300,138564655,2225,2220,2225,2220,1908
|
|
20241031,105200,134322420,2215,2215,2215,2215,0
|
|
20241031,105100,134322420,2215,2220,2220,2215,261
|
|
20241031,105000,133744260,2220,2220,2220,2220,1
|
|
20241031,104900,133742040,2220,2220,2220,2220,0
|
|
20241031,104800,133742040,2220,2220,2220,2220,622
|
|
20241031,104700,132361200,2220,2220,2220,2220,0
|
|
20241031,104600,132361200,2220,2210,2220,2210,958
|
|
20241031,104500,130238220,2210,2210,2210,2210,399
|
|
20241031,104400,129356430,2205,2205,2205,2205,3
|
|
20241031,104300,129349815,2205,2210,2210,2200,3276
|
|
20241031,104200,122118565,2205,2220,2220,2205,13043
|
|
20241031,104100,93269010,2215,2215,2215,2215,0
|
|
20241031,104000,93269010,2215,2205,2215,2205,402
|
|
20241031,103900,92378590,2215,2215,2215,2215,0
|
|
20241031,103800,92378590,2215,2205,2215,2205,2
|
|
20241031,103700,92374170,2215,2215,2215,2210,393
|
|
20241031,103600,91503760,2210,2210,2210,2210,0
|
|
20241031,103500,91503760,2210,2210,2210,2210,142
|
|
20241031,103400,91189940,2210,2210,2210,2210,188
|
|
20241031,103300,90774460,2210,2210,2210,2210,34
|
|
20241031,103200,90699320,2210,2205,2210,2205,4620
|
|
20241031,103100,80489325,2205,2200,2205,2200,302
|
|
20241031,103000,79823810,2195,2195,2195,2195,3
|
|
20241031,102900,79817225,2195,2195,2200,2195,7
|
|
20241031,102800,79801845,2195,2195,2195,2195,583
|
|
20241031,102700,78522160,2190,2190,2190,2190,0
|
|
20241031,102600,78522160,2190,2190,2190,2190,116
|
|
20241031,102500,78268120,2190,2190,2190,2190,109
|
|
20241031,102400,78029410,2190,2190,2190,2190,0
|
|
20241031,102300,78029410,2190,2190,2190,2190,0
|
|
20241031,102200,78029410,2190,2190,2190,2190,533
|
|
20241031,102100,76862140,2195,2195,2195,2195,262
|
|
20241031,102000,76287050,2195,2195,2195,2195,3
|
|
20241031,101900,76280465,2200,2195,2200,2195,3
|
|
20241031,101800,76273870,2195,2195,2195,2195,72
|
|
20241031,101700,76115830,2190,2190,2190,2190,1
|
|
20241031,101600,76113640,2195,2195,2195,2195,40
|
|
20241031,101500,76025840,2195,2195,2195,2195,0
|
|
20241031,101400,76025840,2195,2195,2195,2195,20
|
|
20241031,101300,75981940,2195,2195,2195,2195,0
|
|
20241031,101200,75981940,2195,2195,2195,2195,0
|
|
20241031,101100,75981940,2195,2195,2195,2195,0
|
|
20241031,101000,75981940,2195,2195,2195,2195,12
|
|
20241031,100900,75955600,2200,2200,2200,2200,0
|
|
20241031,100800,75955600,2200,2200,2200,2200,4
|
|
20241031,100700,75946800,2200,2200,2200,2200,0
|
|
20241031,100600,75946800,2200,2200,2200,2200,7
|
|
20241031,100500,75931400,2200,2200,2200,2200,0
|
|
20241031,100400,75931400,2200,2200,2200,2200,1
|
|
20241031,100300,75929200,2205,2205,2205,2205,0
|
|
20241031,100200,75929200,2205,2200,2205,2200,6
|
|
20241031,100100,75915975,2200,2200,2200,2200,0
|
|
20241031,100000,75915975,2200,2200,2205,2200,110
|
|
20241031,095900,75673930,2200,2195,2205,2195,245
|
|
20241031,095800,75135995,2195,2195,2195,2195,0
|
|
20241031,095700,75135995,2195,2195,2195,2195,1
|
|
20241031,095600,75133800,2195,2195,2195,2195,375
|
|
20241031,095500,74310675,2195,2195,2195,2195,120
|
|
20241031,095400,74047275,2205,2205,2205,2195,93
|
|
20241031,095300,73842570,2200,2200,2200,2200,0
|
|
20241031,095200,73842570,2200,2200,2200,2200,0
|
|
20241031,095100,73842570,2200,2200,2200,2200,0
|
|
20241031,095000,73842570,2200,2205,2205,2200,683
|
|
20241031,094900,72336835,2205,2205,2205,2205,0
|
|
20241031,094800,72336835,2205,2205,2205,2205,0
|
|
20241031,094700,72336835,2205,2205,2205,2205,0
|
|
20241031,094600,72336835,2205,2205,2205,2205,23
|
|
20241031,094500,72286120,2210,2200,2210,2200,8
|
|
20241031,094400,72268490,2195,2205,2210,2195,1320
|
|
20241031,094300,69362490,2200,2200,2200,2200,392
|
|
20241031,094200,68500090,2200,2200,2200,2200,1
|
|
20241031,094100,68497890,2200,2200,2200,2200,4
|
|
20241031,094000,68489090,2195,2195,2195,2195,20
|
|
20241031,093900,68445190,2195,2195,2195,2195,208
|
|
20241031,093800,67988630,2195,2195,2195,2195,0
|
|
20241031,093700,67988630,2195,2195,2195,2195,71
|
|
20241031,093600,67832785,2195,2195,2195,2195,35
|
|
20241031,093500,67755960,2200,2200,2200,2200,100
|
|
20241031,093400,67535960,2200,2200,2200,2200,0
|
|
20241031,093300,67535960,2200,2195,2200,2195,556
|
|
20241031,093200,66315530,2190,2190,2190,2190,0
|
|
20241031,093100,66315530,2190,2190,2190,2190,0
|
|
20241031,093000,66315530,2190,2190,2190,2190,0
|
|
20241031,092900,66315530,2190,2190,2190,2190,0
|
|
20241031,092800,66315530,2190,2190,2190,2190,62
|
|
20241031,092700,66179750,2190,2190,2190,2190,254
|
|
20241031,092600,65623490,2195,2195,2195,2195,213
|
|
20241031,092500,65155955,2195,2195,2195,2195,1
|
|
20241031,092400,65153760,2200,2195,2200,2195,4
|
|
20241031,092300,65144975,2195,2195,2195,2190,385
|
|
20241031,092200,64301810,2190,2190,2190,2190,617
|
|
20241031,092100,62950580,2190,2190,2190,2190,942
|
|
20241031,092000,60887600,2190,2195,2200,2190,118
|
|
20241031,091900,60629130,2195,2190,2195,2190,244
|
|
20241031,091800,60093665,2195,2190,2195,2190,1713
|
|
20241031,091700,56339305,2190,2190,2190,2190,1760
|
|
20241031,091600,52484905,2190,2190,2190,2190,5
|
|
20241031,091500,52473955,2190,2190,2190,2190,590
|
|
20241031,091400,51181855,2190,2185,2190,2185,135
|
|
20241031,091300,50886455,2185,2185,2190,2185,117
|
|
20241031,091200,50630805,2190,2190,2190,2190,0
|
|
20241031,091100,50630805,2190,2185,2190,2185,134
|
|
20241031,091000,50337840,2185,2175,2185,2175,645
|
|
20241031,090900,48929585,2180,2175,2180,2170,317
|
|
20241031,090800,48239095,2175,2165,2180,2165,190
|
|
20241031,090700,47826550,2170,2170,2175,2165,1943
|
|
20241031,090600,43601490,2175,2180,2180,2165,6125
|
|
20241031,090500,30310730,2175,2200,2205,2175,8048
|
|
20241031,090400,12725875,2200,2200,2210,2200,28
|
|
20241031,090300,12664245,2195,2195,2195,2195,137
|
|
20241031,090200,12363530,2195,2205,2210,2195,4082
|
|
20241031,090100,3375205,2210,2210,2210,2210,303
|
|
20241031,090000,2705575,2210,2225,2225,2210,1222
|