628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,192500,239953570,2860,2860,2860,2860,312
|
|
20241031,192400,239953570,2860,2860,2860,2860,0
|
|
20241031,192300,239953570,2860,2860,2860,2860,0
|
|
20241031,192200,239953570,2860,2860,2860,2860,0
|
|
20241031,192100,239953570,2860,2860,2860,2860,0
|
|
20241031,192000,239953570,2860,2860,2860,2860,0
|
|
20241031,191900,239953570,2860,2860,2860,2860,0
|
|
20241031,191800,239953570,2860,2860,2860,2860,0
|
|
20241031,191700,239953570,2860,2860,2860,2860,0
|
|
20241031,191600,239953570,2860,2860,2860,2860,0
|
|
20241031,191500,239953570,2860,2860,2860,2860,0
|
|
20241031,191400,239953570,2860,2860,2860,2860,0
|
|
20241031,191300,239953570,2860,2860,2860,2860,0
|
|
20241031,191200,239953570,2860,2860,2860,2860,0
|
|
20241031,191100,239953570,2860,2860,2860,2860,0
|
|
20241031,191000,239953570,2860,2860,2860,2860,0
|
|
20241031,190900,239953570,2860,2860,2860,2860,0
|
|
20241031,190800,239953570,2860,2860,2860,2860,0
|
|
20241031,190700,239953570,2860,2860,2860,2860,0
|
|
20241031,190600,239953570,2860,2860,2860,2860,0
|
|
20241031,190500,239953570,2860,2860,2860,2860,0
|
|
20241031,190400,239953570,2860,2860,2860,2860,0
|
|
20241031,190300,239953570,2860,2860,2860,2860,0
|
|
20241031,190200,239953570,2860,2860,2860,2860,0
|
|
20241031,190100,239953570,2860,2860,2860,2860,0
|
|
20241031,190000,239953570,2860,2860,2860,2860,0
|
|
20241031,185900,239953570,2860,2860,2860,2860,0
|
|
20241031,185800,239953570,2860,2860,2860,2860,0
|
|
20241031,185700,239953570,2860,2860,2860,2860,0
|
|
20241031,185600,239953570,2860,2860,2860,2860,0
|
|
20241031,185500,239953570,2860,2860,2860,2860,312
|
|
20241031,185400,239953570,2860,2860,2860,2860,0
|
|
20241031,185300,239953570,2860,2860,2860,2860,0
|
|
20241031,185200,239953570,2860,2860,2860,2860,0
|
|
20241031,185100,239953570,2860,2860,2860,2860,0
|
|
20241031,185000,239953570,2860,2860,2860,2860,0
|
|
20241031,184900,239953570,2860,2860,2860,2860,0
|
|
20241031,184800,239953570,2860,2860,2860,2860,0
|
|
20241031,184700,239953570,2860,2860,2860,2860,0
|
|
20241031,184600,239953570,2860,2860,2860,2860,0
|
|
20241031,184500,239953570,2860,2860,2860,2860,0
|
|
20241031,184400,239953570,2860,2860,2860,2860,0
|
|
20241031,184300,239953570,2860,2860,2860,2860,0
|
|
20241031,184200,239953570,2860,2860,2860,2860,0
|
|
20241031,184100,239953570,2860,2860,2860,2860,0
|
|
20241031,184000,239953570,2860,2860,2860,2860,0
|
|
20241031,183900,239953570,2860,2860,2860,2860,0
|
|
20241031,183800,239953570,2860,2860,2860,2860,0
|
|
20241031,183700,239953570,2860,2860,2860,2860,0
|
|
20241031,183600,239953570,2860,2860,2860,2860,0
|
|
20241031,183500,239953570,2860,2860,2860,2860,0
|
|
20241031,183400,239953570,2860,2860,2860,2860,0
|
|
20241031,183300,239953570,2860,2860,2860,2860,0
|
|
20241031,183200,239953570,2860,2860,2860,2860,0
|
|
20241031,183100,239953570,2860,2860,2860,2860,0
|
|
20241031,183000,239953570,2860,2860,2860,2860,0
|
|
20241031,182900,239953570,2860,2860,2860,2860,0
|
|
20241031,182800,239953570,2860,2860,2860,2860,0
|
|
20241031,182700,239953570,2860,2860,2860,2860,0
|
|
20241031,182600,239953570,2860,2860,2860,2860,0
|
|
20241031,182500,239953570,2860,2860,2860,2860,312
|
|
20241031,182400,239953570,2860,2860,2860,2860,0
|
|
20241031,182300,239953570,2860,2860,2860,2860,0
|
|
20241031,182200,239953570,2860,2860,2860,2860,0
|
|
20241031,182100,239953570,2860,2860,2860,2860,0
|
|
20241031,182000,239953570,2860,2860,2860,2860,0
|
|
20241031,181900,239953570,2860,2860,2860,2860,0
|
|
20241031,181800,239953570,2860,2860,2860,2860,0
|
|
20241031,181700,239953570,2860,2860,2860,2860,0
|
|
20241031,181600,239953570,2860,2860,2860,2860,0
|
|
20241031,181500,239953570,2860,2860,2860,2860,0
|
|
20241031,181400,239953570,2860,2860,2860,2860,0
|
|
20241031,181300,239953570,2860,2860,2860,2860,0
|
|
20241031,181200,239953570,2860,2860,2860,2860,0
|
|
20241031,181100,239953570,2860,2860,2860,2860,0
|
|
20241031,181000,239953570,2860,2860,2860,2860,0
|
|
20241031,180900,239953570,2860,2860,2860,2860,0
|
|
20241031,180800,239953570,2860,2860,2860,2860,0
|
|
20241031,180700,239953570,2860,2860,2860,2860,0
|
|
20241031,180600,239953570,2860,2860,2860,2860,0
|
|
20241031,180500,239953570,2860,2860,2860,2860,0
|
|
20241031,180400,239953570,2860,2860,2860,2860,0
|
|
20241031,180300,239953570,2860,2860,2860,2860,0
|
|
20241031,180200,239953570,2860,2860,2860,2860,0
|
|
20241031,180100,239953570,2860,2860,2860,2860,0
|
|
20241031,180000,239953570,2860,2860,2860,2860,0
|
|
20241031,175900,239953570,2860,2860,2860,2860,0
|
|
20241031,175800,239953570,2860,2860,2860,2860,0
|
|
20241031,175700,239953570,2860,2860,2860,2860,0
|
|
20241031,175600,239953570,2860,2860,2860,2860,0
|
|
20241031,175500,239953570,2860,2860,2860,2860,312
|
|
20241031,175400,239953570,2860,2860,2860,2860,0
|
|
20241031,175300,239953570,2860,2860,2860,2860,0
|
|
20241031,175200,239953570,2860,2860,2860,2860,0
|
|
20241031,175100,239953570,2860,2860,2860,2860,0
|
|
20241031,175000,239953570,2860,2860,2860,2860,0
|
|
20241031,174900,239953570,2860,2860,2860,2860,0
|
|
20241031,174800,239953570,2860,2860,2860,2860,0
|
|
20241031,174700,239953570,2860,2860,2860,2860,0
|
|
20241031,174600,239953570,2860,2860,2860,2860,0
|
|
20241031,174500,239953570,2860,2860,2860,2860,0
|
|
20241031,174400,239953570,2860,2860,2860,2860,0
|
|
20241031,174300,239953570,2860,2860,2860,2860,0
|
|
20241031,174200,239953570,2860,2860,2860,2860,0
|
|
20241031,174100,239953570,2860,2860,2860,2860,0
|
|
20241031,174000,239953570,2860,2860,2860,2860,0
|
|
20241031,173900,239953570,2860,2860,2860,2860,0
|
|
20241031,173800,239953570,2860,2860,2860,2860,0
|
|
20241031,173700,239953570,2860,2860,2860,2860,0
|
|
20241031,173600,239953570,2860,2860,2860,2860,0
|
|
20241031,173500,239953570,2860,2860,2860,2860,0
|
|
20241031,173400,239953570,2860,2860,2860,2860,0
|
|
20241031,173300,239953570,2860,2860,2860,2860,0
|
|
20241031,173200,239953570,2860,2860,2860,2860,0
|
|
20241031,173100,239953570,2860,2860,2860,2860,0
|
|
20241031,173000,239953570,2860,2860,2860,2860,0
|
|
20241031,172900,239953570,2860,2860,2860,2860,0
|
|
20241031,172800,239953570,2860,2860,2860,2860,0
|
|
20241031,172700,239953570,2860,2860,2860,2860,0
|
|
20241031,172600,239953570,2860,2860,2860,2860,0
|
|
20241031,172500,239953570,2860,2860,2860,2860,312
|
|
20241031,172400,239953570,2860,2860,2860,2860,0
|
|
20241031,172300,239953570,2860,2860,2860,2860,0
|
|
20241031,172200,239953570,2860,2860,2860,2860,0
|
|
20241031,172100,239953570,2860,2860,2860,2860,0
|
|
20241031,172000,239953570,2860,2860,2860,2860,0
|
|
20241031,171900,239953570,2860,2860,2860,2860,0
|
|
20241031,171800,239953570,2860,2860,2860,2860,0
|
|
20241031,171700,239953570,2860,2860,2860,2860,0
|
|
20241031,171600,239953570,2860,2860,2860,2860,0
|
|
20241031,171500,239953570,2860,2860,2860,2860,0
|
|
20241031,171400,239953570,2860,2860,2860,2860,0
|
|
20241031,171300,239953570,2860,2860,2860,2860,0
|
|
20241031,171200,239953570,2860,2860,2860,2860,0
|
|
20241031,171100,239953570,2860,2860,2860,2860,0
|
|
20241031,171000,239953570,2860,2860,2860,2860,0
|
|
20241031,170900,239953570,2860,2860,2860,2860,0
|
|
20241031,170800,239953570,2860,2860,2860,2860,0
|
|
20241031,170700,239953570,2860,2860,2860,2860,0
|
|
20241031,170600,239953570,2860,2860,2860,2860,0
|
|
20241031,170500,239953570,2860,2860,2860,2860,0
|
|
20241031,170400,239953570,2860,2860,2860,2860,0
|
|
20241031,170300,239953570,2860,2860,2860,2860,0
|
|
20241031,170200,239953570,2860,2860,2860,2860,0
|
|
20241031,170100,239953570,2860,2860,2860,2860,0
|
|
20241031,170000,239953570,2860,2860,2860,2860,0
|
|
20241031,165900,239953570,2860,2860,2860,2860,0
|
|
20241031,165800,239953570,2860,2860,2860,2860,0
|
|
20241031,165700,239953570,2860,2860,2860,2860,0
|
|
20241031,165600,239953570,2860,2860,2860,2860,0
|
|
20241031,165500,239953570,2860,2860,2860,2860,312
|
|
20241031,165400,239953570,2860,2860,2860,2860,0
|
|
20241031,165300,239953570,2860,2860,2860,2860,0
|
|
20241031,165200,239953570,2860,2860,2860,2860,0
|
|
20241031,165100,239953570,2860,2860,2860,2860,0
|
|
20241031,165000,239953570,2860,2860,2860,2860,0
|
|
20241031,164900,239953570,2860,2860,2860,2860,0
|
|
20241031,164800,239953570,2860,2860,2860,2860,0
|
|
20241031,164700,239953570,2860,2860,2860,2860,0
|
|
20241031,164600,239953570,2860,2860,2860,2860,0
|
|
20241031,164500,239953570,2860,2860,2860,2860,0
|
|
20241031,164400,239953570,2860,2860,2860,2860,0
|
|
20241031,164300,239953570,2860,2860,2860,2860,0
|
|
20241031,164200,239953570,2860,2860,2860,2860,0
|
|
20241031,164100,239953570,2860,2860,2860,2860,0
|
|
20241031,164000,239953570,2860,2860,2860,2860,0
|
|
20241031,163900,239953570,2860,2860,2860,2860,0
|
|
20241031,163800,239953570,2860,2860,2860,2860,0
|
|
20241031,163700,239953570,2860,2860,2860,2860,0
|
|
20241031,163600,239953570,2860,2860,2860,2860,0
|
|
20241031,163500,239953570,2860,2860,2860,2860,0
|
|
20241031,163400,239953570,2860,2860,2860,2860,0
|
|
20241031,163300,239953570,2860,2860,2860,2860,0
|
|
20241031,163200,239953570,2860,2860,2860,2860,0
|
|
20241031,163100,239953570,2860,2860,2860,2860,0
|
|
20241031,163000,239953570,2860,2860,2860,2860,0
|
|
20241031,162900,239953570,2860,2860,2860,2860,0
|
|
20241031,162800,239953570,2860,2860,2860,2860,0
|
|
20241031,162700,239953570,2860,2860,2860,2860,0
|
|
20241031,162600,239953570,2860,2860,2860,2860,0
|
|
20241031,162500,239953570,2860,2860,2860,2860,312
|
|
20241031,162400,239953570,2860,2860,2860,2860,0
|
|
20241031,162300,239953570,2860,2860,2860,2860,0
|
|
20241031,162200,239953570,2860,2860,2860,2860,0
|
|
20241031,162100,239953570,2860,2860,2860,2860,0
|
|
20241031,162000,239953570,2860,2860,2860,2860,0
|
|
20241031,161900,239953570,2860,2860,2860,2860,0
|
|
20241031,161800,239953570,2860,2860,2860,2860,0
|
|
20241031,161700,239953570,2860,2860,2860,2860,0
|
|
20241031,161600,239953570,2860,2860,2860,2860,0
|
|
20241031,161500,239953570,2860,2860,2860,2860,0
|
|
20241031,161400,239953570,2860,2860,2860,2860,0
|
|
20241031,161300,239953570,2860,2860,2860,2860,0
|
|
20241031,161200,239953570,2860,2860,2860,2860,0
|
|
20241031,161100,239953570,2860,2860,2860,2860,0
|
|
20241031,161000,239953570,2860,2860,2860,2860,0
|
|
20241031,160900,239953570,2860,2860,2860,2860,0
|
|
20241031,160800,239953570,2860,2860,2860,2860,0
|
|
20241031,160700,239953570,2860,2860,2860,2860,0
|
|
20241031,160600,239953570,2860,2860,2860,2860,0
|
|
20241031,160500,239953570,2860,2860,2860,2860,0
|
|
20241031,160400,239953570,2860,2860,2860,2860,0
|
|
20241031,160300,239953570,2860,2860,2860,2860,0
|
|
20241031,160200,239953570,2860,2860,2860,2860,0
|
|
20241031,160100,239953570,2860,2860,2860,2860,0
|
|
20241031,160000,239953570,2860,2860,2860,2860,0
|
|
20241031,155900,239953570,2860,2860,2860,2860,0
|
|
20241031,155800,239953570,2860,2860,2860,2860,0
|
|
20241031,155700,239953570,2860,2860,2860,2860,0
|
|
20241031,155600,239953570,2860,2860,2860,2860,0
|
|
20241031,155500,239953570,2860,2860,2860,2860,312
|
|
20241031,155400,239953570,2860,2860,2860,2860,0
|
|
20241031,155300,239953570,2860,2860,2860,2860,0
|
|
20241031,155200,239953570,2860,2860,2860,2860,0
|
|
20241031,155100,239953570,2860,2860,2860,2860,0
|
|
20241031,155000,239953570,2860,2860,2860,2860,0
|
|
20241031,154900,239953570,2860,2860,2860,2860,0
|
|
20241031,154800,239953570,2860,2860,2860,2860,0
|
|
20241031,154700,239953570,2860,2860,2860,2860,0
|
|
20241031,154600,239953570,2860,2860,2860,2860,0
|
|
20241031,154500,239953570,2860,2860,2860,2860,0
|
|
20241031,154400,239953570,2860,2860,2860,2860,0
|
|
20241031,154300,239953570,2860,2860,2860,2860,0
|
|
20241031,154200,239953570,2860,2860,2860,2860,0
|
|
20241031,154100,239953570,2860,2860,2860,2860,0
|
|
20241031,154000,239953570,2860,2860,2860,2860,0
|
|
20241031,153900,239953570,2860,2860,2860,2860,0
|
|
20241031,153800,239953570,2860,2860,2860,2860,0
|
|
20241031,153700,239953570,2860,2860,2860,2860,0
|
|
20241031,153600,239953570,2860,2860,2860,2860,0
|
|
20241031,153500,239953570,2860,2860,2860,2860,0
|
|
20241031,153400,239953570,2860,2860,2860,2860,0
|
|
20241031,153300,239953570,2860,2860,2860,2860,0
|
|
20241031,153200,239953570,2860,2860,2860,2860,0
|
|
20241031,153100,239953570,2860,2860,2860,2860,0
|
|
20241031,153000,239953570,2860,2860,2860,2860,312
|
|
20241031,152900,239061250,2865,2865,2865,2865,0
|
|
20241031,152800,239061250,2865,2865,2865,2865,0
|
|
20241031,152700,239061250,2865,2865,2865,2865,0
|
|
20241031,152600,239061250,2865,2865,2865,2865,0
|
|
20241031,152500,239061250,2865,2865,2865,2865,0
|
|
20241031,152400,239061250,2865,2865,2865,2865,0
|
|
20241031,152300,239061250,2865,2865,2865,2865,0
|
|
20241031,152200,239061250,2865,2865,2865,2865,0
|
|
20241031,152100,239061250,2865,2865,2865,2865,0
|
|
20241031,152000,239061250,2865,2865,2865,2865,0
|
|
20241031,151900,239061250,2865,2860,2865,2860,80
|
|
20241031,151800,238832445,2865,2865,2865,2860,26
|
|
20241031,151700,238758075,2855,2860,2860,2855,1168
|
|
20241031,151600,235423175,2865,2865,2865,2865,1
|
|
20241031,151500,235420310,2865,2865,2865,2865,2
|
|
20241031,151400,235414580,2870,2870,2870,2870,0
|
|
20241031,151300,235414580,2870,2865,2870,2865,4
|
|
20241031,151200,235403115,2865,2865,2865,2865,0
|
|
20241031,151100,235403115,2865,2865,2865,2865,0
|
|
20241031,151000,235403115,2865,2865,2865,2855,502
|
|
20241031,150900,233967345,2870,2870,2870,2870,0
|
|
20241031,150800,233967345,2870,2870,2870,2870,0
|
|
20241031,150700,233967345,2870,2870,2870,2870,0
|
|
20241031,150600,233967345,2870,2870,2870,2870,0
|
|
20241031,150500,233967345,2870,2865,2870,2865,12
|
|
20241031,150400,233932940,2870,2870,2870,2870,0
|
|
20241031,150300,233932940,2870,2870,2870,2870,0
|
|
20241031,150200,233932940,2870,2870,2870,2870,0
|
|
20241031,150100,233932940,2870,2870,2870,2870,0
|
|
20241031,150000,233932940,2870,2870,2870,2870,0
|
|
20241031,145900,233932940,2870,2870,2870,2870,0
|
|
20241031,145800,233932940,2870,2870,2870,2870,1
|
|
20241031,145700,233930070,2860,2860,2860,2860,0
|
|
20241031,145600,233930070,2860,2860,2860,2860,1
|
|
20241031,145500,233927210,2870,2870,2870,2870,0
|
|
20241031,145400,233927210,2870,2870,2870,2870,0
|
|
20241031,145300,233927210,2870,2870,2870,2870,0
|
|
20241031,145200,233927210,2870,2865,2870,2865,9
|
|
20241031,145100,233901410,2870,2870,2870,2870,0
|
|
20241031,145000,233901410,2870,2870,2870,2870,0
|
|
20241031,144900,233901410,2870,2870,2870,2870,0
|
|
20241031,144800,233901410,2870,2870,2870,2870,0
|
|
20241031,144700,233901410,2870,2870,2870,2870,0
|
|
20241031,144600,233901410,2870,2870,2870,2870,0
|
|
20241031,144500,233901410,2870,2870,2870,2870,0
|
|
20241031,144400,233901410,2870,2870,2870,2870,0
|
|
20241031,144300,233901410,2870,2870,2870,2870,0
|
|
20241031,144200,233901410,2870,2870,2870,2870,0
|
|
20241031,144100,233901410,2870,2870,2870,2870,0
|
|
20241031,144000,233901410,2870,2870,2870,2870,0
|
|
20241031,143900,233901410,2870,2870,2870,2870,0
|
|
20241031,143800,233901410,2870,2860,2870,2860,51
|
|
20241031,143700,233755540,2870,2870,2870,2870,0
|
|
20241031,143600,233755540,2870,2870,2870,2870,0
|
|
20241031,143500,233755540,2870,2865,2870,2865,6
|
|
20241031,143400,233738345,2865,2865,2865,2865,0
|
|
20241031,143300,233738345,2865,2865,2865,2865,0
|
|
20241031,143200,233738345,2865,2865,2865,2865,0
|
|
20241031,143100,233738345,2865,2865,2865,2865,1
|
|
20241031,143000,233735480,2860,2860,2860,2860,4
|
|
20241031,142900,233724040,2865,2865,2865,2865,0
|
|
20241031,142800,233724040,2865,2865,2865,2865,0
|
|
20241031,142700,233724040,2865,2865,2865,2865,0
|
|
20241031,142600,233724040,2865,2865,2865,2865,0
|
|
20241031,142500,233724040,2865,2865,2865,2865,0
|
|
20241031,142400,233724040,2865,2865,2865,2865,0
|
|
20241031,142300,233724040,2865,2865,2865,2865,0
|
|
20241031,142200,233724040,2865,2865,2865,2865,0
|
|
20241031,142100,233724040,2865,2865,2865,2865,1
|
|
20241031,142000,233721175,2870,2870,2870,2870,0
|
|
20241031,141900,233721175,2870,2870,2870,2870,0
|
|
20241031,141800,233721175,2870,2870,2870,2870,0
|
|
20241031,141700,233721175,2870,2870,2870,2870,0
|
|
20241031,141600,233721175,2870,2870,2870,2870,0
|
|
20241031,141500,233721175,2870,2865,2870,2865,5
|
|
20241031,141400,233706845,2865,2865,2865,2865,0
|
|
20241031,141300,233706845,2865,2865,2865,2865,0
|
|
20241031,141200,233706845,2865,2865,2865,2865,0
|
|
20241031,141100,233706845,2865,2865,2865,2865,0
|
|
20241031,141000,233706845,2865,2865,2865,2865,5
|
|
20241031,140900,233692520,2865,2865,2865,2865,0
|
|
20241031,140800,233692520,2865,2865,2865,2865,0
|
|
20241031,140700,233692520,2865,2865,2865,2865,0
|
|
20241031,140600,233692520,2865,2865,2865,2865,0
|
|
20241031,140500,233692520,2865,2865,2865,2865,0
|
|
20241031,140400,233692520,2865,2865,2865,2865,0
|
|
20241031,140300,233692520,2865,2865,2865,2865,0
|
|
20241031,140200,233692520,2865,2860,2870,2860,11
|
|
20241031,140100,233661025,2870,2865,2870,2860,12
|
|
20241031,140000,233626670,2865,2865,2865,2865,4
|
|
20241031,135900,233615210,2865,2865,2865,2865,0
|
|
20241031,135800,233615210,2865,2865,2865,2865,0
|
|
20241031,135700,233615210,2865,2865,2865,2865,0
|
|
20241031,135600,233615210,2865,2865,2865,2865,3
|
|
20241031,135500,233606615,2870,2870,2870,2870,0
|
|
20241031,135400,233606615,2870,2865,2870,2865,8
|
|
20241031,135300,233583690,2865,2865,2865,2865,0
|
|
20241031,135200,233583690,2865,2865,2865,2865,0
|
|
20241031,135100,233583690,2865,2865,2865,2865,1
|
|
20241031,135000,233580825,2860,2860,2860,2860,1
|
|
20241031,134900,233577965,2875,2875,2875,2875,0
|
|
20241031,134800,233577965,2875,2875,2875,2875,0
|
|
20241031,134700,233577965,2875,2875,2875,2875,0
|
|
20241031,134600,233577965,2875,2875,2875,2875,0
|
|
20241031,134500,233577965,2875,2875,2875,2875,0
|
|
20241031,134400,233577965,2875,2875,2875,2875,0
|
|
20241031,134300,233577965,2875,2875,2875,2875,0
|
|
20241031,134200,233577965,2875,2855,2875,2855,272
|
|
20241031,134100,232801340,2855,2850,2855,2850,1507
|
|
20241031,134000,228498880,2855,2855,2855,2855,0
|
|
20241031,133900,228498880,2855,2855,2855,2855,0
|
|
20241031,133800,228498880,2855,2855,2855,2855,0
|
|
20241031,133700,228498880,2855,2855,2855,2855,10
|
|
20241031,133600,228470330,2855,2855,2855,2855,0
|
|
20241031,133500,228470330,2855,2855,2855,2855,0
|
|
20241031,133400,228470330,2855,2855,2855,2855,0
|
|
20241031,133300,228470330,2855,2855,2855,2855,100
|
|
20241031,133200,228184830,2855,2855,2855,2855,0
|
|
20241031,133100,228184830,2855,2855,2855,2855,0
|
|
20241031,133000,228184830,2855,2855,2855,2855,0
|
|
20241031,132900,228184830,2855,2855,2855,2855,100
|
|
20241031,132800,227899330,2855,2855,2855,2855,0
|
|
20241031,132700,227899330,2855,2855,2855,2855,0
|
|
20241031,132600,227899330,2855,2855,2855,2855,0
|
|
20241031,132500,227899330,2855,2855,2855,2855,0
|
|
20241031,132400,227899330,2855,2855,2855,2855,0
|
|
20241031,132300,227899330,2855,2855,2855,2855,0
|
|
20241031,132200,227899330,2855,2860,2860,2855,3228
|
|
20241031,132100,218683375,2875,2875,2875,2875,1
|
|
20241031,132000,218680500,2870,2870,2870,2870,8
|
|
20241031,131900,218657540,2875,2875,2875,2875,0
|
|
20241031,131800,218657540,2875,2870,2880,2870,107
|
|
20241031,131700,218350425,2870,2870,2870,2870,2
|
|
20241031,131600,218344685,2880,2880,2880,2880,0
|
|
20241031,131500,218344685,2880,2880,2880,2880,0
|
|
20241031,131400,218344685,2880,2855,2880,2855,4257
|
|
20241031,131300,206152505,2840,2855,2855,2840,4410
|
|
20241031,131200,193591035,2875,2875,2875,2875,0
|
|
20241031,131100,193591035,2875,2875,2875,2875,0
|
|
20241031,131000,193591035,2875,2875,2875,2875,0
|
|
20241031,130900,193591035,2875,2875,2875,2875,0
|
|
20241031,130800,193591035,2875,2875,2875,2875,0
|
|
20241031,130700,193591035,2875,2855,2875,2855,1303
|
|
20241031,130600,189868450,2855,2855,2855,2855,494
|
|
20241031,130500,188458080,2855,2855,2855,2855,1051
|
|
20241031,130400,185457475,2855,2855,2855,2855,0
|
|
20241031,130300,185457475,2855,2855,2855,2855,0
|
|
20241031,130200,185457475,2855,2855,2855,2855,1
|
|
20241031,130100,185454620,2850,2850,2850,2850,0
|
|
20241031,130000,185454620,2850,2870,2870,2850,4122
|
|
20241031,125900,173679170,2875,2875,2875,2875,0
|
|
20241031,125800,173679170,2875,2875,2875,2875,0
|
|
20241031,125700,173679170,2875,2875,2875,2875,0
|
|
20241031,125600,173679170,2875,2875,2875,2875,0
|
|
20241031,125500,173679170,2875,2875,2875,2875,0
|
|
20241031,125400,173679170,2875,2875,2875,2875,0
|
|
20241031,125300,173679170,2875,2875,2875,2875,0
|
|
20241031,125200,173679170,2875,2875,2875,2875,0
|
|
20241031,125100,173679170,2875,2875,2875,2875,1
|
|
20241031,125000,173676295,2880,2880,2880,2880,0
|
|
20241031,124900,173676295,2880,2880,2880,2880,0
|
|
20241031,124800,173676295,2880,2880,2880,2880,0
|
|
20241031,124700,173676295,2880,2880,2880,2880,0
|
|
20241031,124600,173676295,2880,2880,2880,2880,0
|
|
20241031,124500,173676295,2880,2880,2880,2880,0
|
|
20241031,124400,173676295,2880,2880,2880,2880,2
|
|
20241031,124300,173670535,2880,2875,2880,2875,13
|
|
20241031,124200,173633150,2875,2875,2875,2875,14
|
|
20241031,124100,173592900,2875,2875,2875,2875,9
|
|
20241031,124000,173567025,2870,2870,2870,2870,0
|
|
20241031,123900,173567025,2870,2870,2870,2870,52
|
|
20241031,123800,173417785,2875,2875,2875,2875,0
|
|
20241031,123700,173417785,2875,2875,2875,2875,0
|
|
20241031,123600,173417785,2875,2875,2875,2875,0
|
|
20241031,123500,173417785,2875,2875,2875,2875,1
|
|
20241031,123400,173414910,2870,2870,2870,2870,0
|
|
20241031,123300,173414910,2870,2870,2870,2870,0
|
|
20241031,123200,173414910,2870,2870,2870,2870,0
|
|
20241031,123100,173414910,2870,2870,2870,2870,0
|
|
20241031,123000,173414910,2870,2870,2870,2870,0
|
|
20241031,122900,173414910,2870,2870,2870,2870,0
|
|
20241031,122800,173414910,2870,2870,2870,2870,0
|
|
20241031,122700,173414910,2870,2870,2870,2870,0
|
|
20241031,122600,173414910,2870,2870,2870,2870,0
|
|
20241031,122500,173414910,2870,2870,2870,2870,0
|
|
20241031,122400,173414910,2870,2870,2870,2870,40
|
|
20241031,122300,173300110,2875,2875,2875,2875,0
|
|
20241031,122200,173300110,2875,2875,2875,2875,0
|
|
20241031,122100,173300110,2875,2875,2875,2875,0
|
|
20241031,122000,173300110,2875,2875,2875,2875,45
|
|
20241031,121900,173170735,2875,2875,2875,2875,0
|
|
20241031,121800,173170735,2875,2875,2875,2875,7
|
|
20241031,121700,173150610,2880,2880,2880,2880,0
|
|
20241031,121600,173150610,2880,2880,2880,2880,0
|
|
20241031,121500,173150610,2880,2880,2880,2880,0
|
|
20241031,121400,173150610,2880,2880,2880,2880,0
|
|
20241031,121300,173150610,2880,2880,2880,2880,0
|
|
20241031,121200,173150610,2880,2880,2880,2880,0
|
|
20241031,121100,173150610,2880,2880,2880,2880,0
|
|
20241031,121000,173150610,2880,2880,2880,2880,0
|
|
20241031,120900,173150610,2880,2880,2880,2880,0
|
|
20241031,120800,173150610,2880,2880,2880,2880,0
|
|
20241031,120700,173150610,2880,2875,2880,2875,1000
|
|
20241031,120600,170270635,2875,2875,2875,2875,7
|
|
20241031,120500,170250510,2875,2875,2875,2875,0
|
|
20241031,120400,170250510,2875,2875,2875,2875,0
|
|
20241031,120300,170250510,2875,2875,2875,2875,0
|
|
20241031,120200,170250510,2875,2875,2875,2875,0
|
|
20241031,120100,170250510,2875,2870,2875,2870,4
|
|
20241031,120000,170239015,2880,2880,2880,2880,0
|
|
20241031,115900,170239015,2880,2880,2880,2880,0
|
|
20241031,115800,170239015,2880,2880,2880,2880,0
|
|
20241031,115700,170239015,2880,2880,2880,2880,0
|
|
20241031,115600,170239015,2880,2880,2880,2880,0
|
|
20241031,115500,170239015,2880,2875,2885,2875,39
|
|
20241031,115400,170126515,2885,2885,2885,2885,0
|
|
20241031,115300,170126515,2885,2875,2885,2875,2
|
|
20241031,115200,170120755,2885,2875,2885,2875,6
|
|
20241031,115100,170103495,2865,2865,2865,2865,10
|
|
20241031,115000,170074845,2880,2880,2880,2880,0
|
|
20241031,114900,170074845,2880,2875,2880,2875,12
|
|
20241031,114800,170040325,2870,2870,2870,2870,0
|
|
20241031,114700,170040325,2870,2870,2870,2870,0
|
|
20241031,114600,170040325,2870,2870,2870,2870,118
|
|
20241031,114500,169701665,2875,2875,2875,2875,0
|
|
20241031,114400,169701665,2875,2875,2875,2875,1
|
|
20241031,114300,169698790,2890,2875,2890,2875,2
|
|
20241031,114200,169693025,2870,2870,2870,2870,8
|
|
20241031,114100,169670065,2890,2890,2890,2890,0
|
|
20241031,114000,169670065,2890,2890,2890,2890,3
|
|
20241031,113900,169661395,2890,2875,2890,2875,238
|
|
20241031,113800,168973875,2875,2875,2875,2875,111
|
|
20241031,113700,168654750,2870,2870,2870,2870,3
|
|
20241031,113600,168646140,2875,2875,2875,2875,1
|
|
20241031,113500,168643265,2875,2870,2875,2870,12
|
|
20241031,113400,168608820,2875,2875,2875,2875,0
|
|
20241031,113300,168608820,2875,2875,2875,2875,0
|
|
20241031,113200,168608820,2875,2875,2875,2875,1
|
|
20241031,113100,168605945,2870,2870,2870,2870,3
|
|
20241031,113000,168597335,2875,2875,2875,2875,1
|
|
20241031,112900,168594460,2870,2870,2870,2870,0
|
|
20241031,112800,168594460,2870,2870,2870,2870,0
|
|
20241031,112700,168594460,2870,2870,2870,2870,7
|
|
20241031,112600,168574370,2875,2875,2875,2875,0
|
|
20241031,112500,168574370,2875,2875,2875,2875,1
|
|
20241031,112400,168571495,2875,2875,2875,2875,0
|
|
20241031,112300,168571495,2875,2875,2875,2875,0
|
|
20241031,112200,168571495,2875,2875,2875,2875,0
|
|
20241031,112100,168571495,2875,2875,2875,2875,0
|
|
20241031,112000,168571495,2875,2875,2875,2875,0
|
|
20241031,111900,168571495,2875,2875,2875,2875,0
|
|
20241031,111800,168571495,2875,2875,2875,2875,0
|
|
20241031,111700,168571495,2875,2875,2875,2875,0
|
|
20241031,111600,168571495,2875,2875,2875,2875,0
|
|
20241031,111500,168571495,2875,2875,2875,2875,0
|
|
20241031,111400,168571495,2875,2870,2875,2870,9
|
|
20241031,111300,168545660,2870,2870,2870,2870,101
|
|
20241031,111200,168255790,2870,2870,2870,2870,0
|
|
20241031,111100,168255790,2870,2870,2870,2870,1
|
|
20241031,111000,168252920,2870,2870,2870,2870,0
|
|
20241031,110900,168252920,2870,2870,2870,2870,0
|
|
20241031,110800,168252920,2870,2870,2870,2865,379
|
|
20241031,110700,167165340,2875,2875,2875,2875,0
|
|
20241031,110600,167165340,2875,2875,2875,2875,0
|
|
20241031,110500,167165340,2875,2875,2875,2875,0
|
|
20241031,110400,167165340,2875,2870,2875,2870,2
|
|
20241031,110300,167159595,2875,2875,2875,2875,15
|
|
20241031,110200,167116470,2875,2875,2875,2875,0
|
|
20241031,110100,167116470,2875,2875,2875,2875,0
|
|
20241031,110000,167116470,2875,2875,2875,2875,0
|
|
20241031,105900,167116470,2875,2875,2875,2875,0
|
|
20241031,105800,167116470,2875,2875,2875,2875,0
|
|
20241031,105700,167116470,2875,2875,2875,2875,376
|
|
20241031,105600,166035470,2875,2875,2875,2875,0
|
|
20241031,105500,166035470,2875,2875,2875,2875,0
|
|
20241031,105400,166035470,2875,2875,2875,2875,0
|
|
20241031,105300,166035470,2875,2875,2875,2875,0
|
|
20241031,105200,166035470,2875,2875,2875,2875,0
|
|
20241031,105100,166035470,2875,2875,2875,2875,0
|
|
20241031,105000,166035470,2875,2875,2875,2875,0
|
|
20241031,104900,166035470,2875,2865,2875,2865,444
|
|
20241031,104800,164763355,2865,2865,2865,2865,1000
|
|
20241031,104700,161898355,2865,2865,2865,2865,0
|
|
20241031,104600,161898355,2865,2865,2865,2865,0
|
|
20241031,104500,161898355,2865,2865,2865,2865,0
|
|
20241031,104400,161898355,2865,2865,2865,2865,500
|
|
20241031,104300,160465855,2865,2865,2865,2865,1
|
|
20241031,104200,160462990,2865,2865,2865,2865,0
|
|
20241031,104100,160462990,2865,2865,2865,2865,1
|
|
20241031,104000,160460125,2865,2865,2865,2865,30
|
|
20241031,103900,160374175,2860,2860,2860,2860,93
|
|
20241031,103800,160108195,2860,2860,2860,2860,0
|
|
20241031,103700,160108195,2860,2860,2860,2860,0
|
|
20241031,103600,160108195,2860,2860,2860,2860,0
|
|
20241031,103500,160108195,2860,2860,2860,2860,2
|
|
20241031,103400,160102475,2860,2855,2860,2855,3
|
|
20241031,103300,160093905,2850,2850,2850,2850,37
|
|
20241031,103200,159988455,2860,2860,2860,2860,0
|
|
20241031,103100,159988455,2860,2855,2860,2855,43
|
|
20241031,103000,159865675,2860,2860,2860,2860,0
|
|
20241031,102900,159865675,2860,2855,2860,2855,2
|
|
20241031,102800,159859960,2855,2850,2855,2845,1006
|
|
20241031,102700,156997680,2865,2865,2865,2865,0
|
|
20241031,102600,156997680,2865,2865,2865,2865,0
|
|
20241031,102500,156997680,2865,2865,2865,2865,0
|
|
20241031,102400,156997680,2865,2865,2865,2865,0
|
|
20241031,102300,156997680,2865,2865,2865,2865,0
|
|
20241031,102200,156997680,2865,2850,2865,2850,1608
|
|
20241031,102100,152399460,2845,2845,2845,2845,6
|
|
20241031,102000,152382390,2850,2850,2850,2850,1
|
|
20241031,101900,152379540,2845,2845,2845,2845,1
|
|
20241031,101800,152376695,2850,2850,2850,2850,0
|
|
20241031,101700,152376695,2850,2850,2850,2850,0
|
|
20241031,101600,152376695,2850,2850,2850,2850,1000
|
|
20241031,101500,149526695,2850,2850,2850,2850,0
|
|
20241031,101400,149526695,2850,2850,2850,2850,0
|
|
20241031,101300,149526695,2850,2850,2850,2850,64
|
|
20241031,101200,149344295,2845,2845,2845,2845,310
|
|
20241031,101100,148462345,2845,2845,2845,2845,1000
|
|
20241031,101000,145617345,2845,2845,2845,2845,0
|
|
20241031,100900,145617345,2845,2845,2845,2845,100
|
|
20241031,100800,145332845,2845,2835,2845,2830,3959
|
|
20241031,100700,134128360,2825,2825,2825,2825,0
|
|
20241031,100600,134128360,2825,2825,2825,2825,0
|
|
20241031,100500,134128360,2825,2840,2840,2825,3045
|
|
20241031,100400,125498475,2835,2865,2865,2835,8500
|
|
20241031,100300,101332935,2865,2860,2865,2860,74
|
|
20241031,100200,101121290,2855,2855,2855,2855,1485
|
|
20241031,100100,96881615,2855,2855,2855,2855,2
|
|
20241031,100000,96875905,2855,2850,2855,2850,301
|
|
20241031,095900,96018050,2855,2855,2855,2855,1
|
|
20241031,095800,96015195,2845,2860,2860,2845,8000
|
|
20241031,095700,73202600,2860,2900,2910,2860,8328
|
|
20241031,095600,49344780,2910,2895,2910,2895,19
|
|
20241031,095500,49289575,2900,2900,2900,2900,0
|
|
20241031,095400,49289575,2900,2915,2915,2900,2184
|
|
20241031,095300,42955675,2915,2915,2915,2915,841
|
|
20241031,095200,40504160,2915,2915,2915,2915,0
|
|
20241031,095100,40504160,2915,2915,2915,2915,0
|
|
20241031,095000,40504160,2915,2900,2915,2900,301
|
|
20241031,094900,39626770,2915,2915,2915,2915,0
|
|
20241031,094800,39626770,2915,2915,2915,2915,3
|
|
20241031,094700,39618025,2900,2900,2920,2900,1113
|
|
20241031,094600,36370110,2920,2920,2920,2920,0
|
|
20241031,094500,36370110,2920,2895,2920,2895,633
|
|
20241031,094400,34526850,2905,2885,2920,2885,612
|
|
20241031,094300,32750465,2880,2890,2890,2880,26
|
|
20241031,094200,32675345,2875,2870,2890,2870,1255
|
|
20241031,094100,29067025,2870,2865,2870,2865,12
|
|
20241031,094000,29032590,2865,2865,2865,2865,10
|
|
20241031,093900,29003940,2865,2865,2865,2865,0
|
|
20241031,093800,29003940,2865,2860,2870,2855,1355
|
|
20241031,093700,25133285,2875,2875,2875,2875,0
|
|
20241031,093600,25133285,2875,2875,2875,2875,0
|
|
20241031,093500,25133285,2875,2875,2875,2875,0
|
|
20241031,093400,25133285,2875,2870,2875,2870,7
|
|
20241031,093300,25113190,2860,2860,2860,2860,1
|
|
20241031,093200,25110330,2860,2860,2860,2860,0
|
|
20241031,093100,25110330,2860,2860,2860,2860,660
|
|
20241031,093000,23222730,2860,2860,2860,2860,0
|
|
20241031,092900,23222730,2860,2860,2860,2860,0
|
|
20241031,092800,23222730,2860,2855,2860,2855,1526
|
|
20241031,092700,18865995,2855,2855,2855,2855,1354
|
|
20241031,092600,15000325,2855,2855,2855,2855,835
|
|
20241031,092500,12616400,2855,2860,2860,2855,504
|
|
20241031,092400,11175240,2870,2865,2870,2865,7
|
|
20241031,092300,11155175,2865,2865,2865,2865,100
|
|
20241031,092200,10868675,2865,2865,2865,2865,0
|
|
20241031,092100,10868675,2865,2865,2865,2865,3
|
|
20241031,092000,10860080,2860,2880,2880,2860,2052
|
|
20241031,091900,4971925,2885,2885,2885,2885,0
|
|
20241031,091800,4971925,2885,2885,2885,2885,0
|
|
20241031,091700,4971925,2885,2885,2885,2885,3
|
|
20241031,091600,4963270,2885,2885,2885,2885,500
|
|
20241031,091500,3520770,2885,2885,2885,2885,0
|
|
20241031,091400,3520770,2885,2885,2885,2885,0
|
|
20241031,091300,3520770,2885,2885,2885,2885,0
|
|
20241031,091200,3520770,2885,2885,2885,2885,105
|
|
20241031,091100,3217845,2885,2885,2885,2885,0
|
|
20241031,091000,3217845,2885,2900,2900,2880,220
|
|
20241031,090900,2583170,2885,2885,2885,2885,6
|
|
20241031,090800,2565860,2900,2900,2900,2900,100
|
|
20241031,090700,2275860,2900,2900,2900,2900,192
|
|
20241031,090600,1719060,2920,2920,2920,2920,0
|
|
20241031,090500,1719060,2920,2920,2920,2920,0
|
|
20241031,090400,1719060,2920,2920,2920,2920,0
|
|
20241031,090300,1719060,2920,2905,2920,2880,104
|
|
20241031,090200,1417815,2920,2920,2920,2920,0
|
|
20241031,090100,1417815,2920,2920,2920,2920,0
|
|
20241031,090000,1417815,2920,2920,2920,2905,486
|