628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,192500,407175255,2110,2110,2110,2110,5771
|
|
20231031,192400,407175255,2110,2110,2110,2110,0
|
|
20231031,192300,407175255,2110,2110,2110,2110,0
|
|
20231031,192200,407175255,2110,2110,2110,2110,0
|
|
20231031,192100,407175255,2110,2110,2110,2110,0
|
|
20231031,192000,407175255,2110,2110,2110,2110,0
|
|
20231031,191900,407175255,2110,2110,2110,2110,0
|
|
20231031,191800,407175255,2110,2110,2110,2110,0
|
|
20231031,191700,407175255,2110,2110,2110,2110,0
|
|
20231031,191600,407175255,2110,2110,2110,2110,0
|
|
20231031,191500,407175255,2110,2110,2110,2110,0
|
|
20231031,191400,407175255,2110,2110,2110,2110,0
|
|
20231031,191300,407175255,2110,2110,2110,2110,0
|
|
20231031,191200,407175255,2110,2110,2110,2110,0
|
|
20231031,191100,407175255,2110,2110,2110,2110,0
|
|
20231031,191000,407175255,2110,2110,2110,2110,0
|
|
20231031,190900,407175255,2110,2110,2110,2110,0
|
|
20231031,190800,407175255,2110,2110,2110,2110,0
|
|
20231031,190700,407175255,2110,2110,2110,2110,0
|
|
20231031,190600,407175255,2110,2110,2110,2110,0
|
|
20231031,190500,407175255,2110,2110,2110,2110,0
|
|
20231031,190400,407175255,2110,2110,2110,2110,0
|
|
20231031,190300,407175255,2110,2110,2110,2110,0
|
|
20231031,190200,407175255,2110,2110,2110,2110,0
|
|
20231031,190100,407175255,2110,2110,2110,2110,0
|
|
20231031,190000,407175255,2110,2110,2110,2110,0
|
|
20231031,185900,407175255,2110,2110,2110,2110,0
|
|
20231031,185800,407175255,2110,2110,2110,2110,0
|
|
20231031,185700,407175255,2110,2110,2110,2110,0
|
|
20231031,185600,407175255,2110,2110,2110,2110,0
|
|
20231031,185500,407175255,2110,2110,2110,2110,5771
|
|
20231031,185400,407175255,2110,2110,2110,2110,0
|
|
20231031,185300,407175255,2110,2110,2110,2110,0
|
|
20231031,185200,407175255,2110,2110,2110,2110,0
|
|
20231031,185100,407175255,2110,2110,2110,2110,0
|
|
20231031,185000,407175255,2110,2110,2110,2110,0
|
|
20231031,184900,407175255,2110,2110,2110,2110,0
|
|
20231031,184800,407175255,2110,2110,2110,2110,0
|
|
20231031,184700,407175255,2110,2110,2110,2110,0
|
|
20231031,184600,407175255,2110,2110,2110,2110,0
|
|
20231031,184500,407175255,2110,2110,2110,2110,0
|
|
20231031,184400,407175255,2110,2110,2110,2110,0
|
|
20231031,184300,407175255,2110,2110,2110,2110,0
|
|
20231031,184200,407175255,2110,2110,2110,2110,0
|
|
20231031,184100,407175255,2110,2110,2110,2110,0
|
|
20231031,184000,407175255,2110,2110,2110,2110,0
|
|
20231031,183900,407175255,2110,2110,2110,2110,0
|
|
20231031,183800,407175255,2110,2110,2110,2110,0
|
|
20231031,183700,407175255,2110,2110,2110,2110,0
|
|
20231031,183600,407175255,2110,2110,2110,2110,0
|
|
20231031,183500,407175255,2110,2110,2110,2110,0
|
|
20231031,183400,407175255,2110,2110,2110,2110,0
|
|
20231031,183300,407175255,2110,2110,2110,2110,0
|
|
20231031,183200,407175255,2110,2110,2110,2110,0
|
|
20231031,183100,407175255,2110,2110,2110,2110,0
|
|
20231031,183000,407175255,2110,2110,2110,2110,0
|
|
20231031,182900,407175255,2110,2110,2110,2110,0
|
|
20231031,182800,407175255,2110,2110,2110,2110,0
|
|
20231031,182700,407175255,2110,2110,2110,2110,0
|
|
20231031,182600,407175255,2110,2110,2110,2110,0
|
|
20231031,182500,407175255,2110,2110,2110,2110,5771
|
|
20231031,182400,407175255,2110,2110,2110,2110,0
|
|
20231031,182300,407175255,2110,2110,2110,2110,0
|
|
20231031,182200,407175255,2110,2110,2110,2110,0
|
|
20231031,182100,407175255,2110,2110,2110,2110,0
|
|
20231031,182000,407175255,2110,2110,2110,2110,0
|
|
20231031,181900,407175255,2110,2110,2110,2110,0
|
|
20231031,181800,407175255,2110,2110,2110,2110,0
|
|
20231031,181700,407175255,2110,2110,2110,2110,0
|
|
20231031,181600,407175255,2110,2110,2110,2110,0
|
|
20231031,181500,407175255,2110,2110,2110,2110,0
|
|
20231031,181400,407175255,2110,2110,2110,2110,0
|
|
20231031,181300,407175255,2110,2110,2110,2110,0
|
|
20231031,181200,407175255,2110,2110,2110,2110,0
|
|
20231031,181100,407175255,2110,2110,2110,2110,0
|
|
20231031,181000,407175255,2110,2110,2110,2110,0
|
|
20231031,180900,407175255,2110,2110,2110,2110,0
|
|
20231031,180800,407175255,2110,2110,2110,2110,0
|
|
20231031,180700,407175255,2110,2110,2110,2110,0
|
|
20231031,180600,407175255,2110,2110,2110,2110,0
|
|
20231031,180500,407175255,2110,2110,2110,2110,0
|
|
20231031,180400,407175255,2110,2110,2110,2110,0
|
|
20231031,180300,407175255,2110,2110,2110,2110,0
|
|
20231031,180200,407175255,2110,2110,2110,2110,0
|
|
20231031,180100,407175255,2110,2110,2110,2110,0
|
|
20231031,180000,407175255,2110,2110,2110,2110,0
|
|
20231031,175900,407175255,2110,2110,2110,2110,0
|
|
20231031,175800,407175255,2110,2110,2110,2110,0
|
|
20231031,175700,407175255,2110,2110,2110,2110,0
|
|
20231031,175600,407175255,2110,2110,2110,2110,0
|
|
20231031,175500,407175255,2110,2110,2110,2110,5771
|
|
20231031,175400,407175255,2110,2110,2110,2110,0
|
|
20231031,175300,407175255,2110,2110,2110,2110,0
|
|
20231031,175200,407175255,2110,2110,2110,2110,0
|
|
20231031,175100,407175255,2110,2110,2110,2110,0
|
|
20231031,175000,407175255,2110,2110,2110,2110,0
|
|
20231031,174900,407175255,2110,2110,2110,2110,0
|
|
20231031,174800,407175255,2110,2110,2110,2110,0
|
|
20231031,174700,407175255,2110,2110,2110,2110,0
|
|
20231031,174600,407175255,2110,2110,2110,2110,0
|
|
20231031,174500,407175255,2110,2110,2110,2110,0
|
|
20231031,174400,407175255,2110,2110,2110,2110,0
|
|
20231031,174300,407175255,2110,2110,2110,2110,0
|
|
20231031,174200,407175255,2110,2110,2110,2110,0
|
|
20231031,174100,407175255,2110,2110,2110,2110,0
|
|
20231031,174000,407175255,2110,2110,2110,2110,0
|
|
20231031,173900,407175255,2110,2110,2110,2110,0
|
|
20231031,173800,407175255,2110,2110,2110,2110,0
|
|
20231031,173700,407175255,2110,2110,2110,2110,0
|
|
20231031,173600,407175255,2110,2110,2110,2110,0
|
|
20231031,173500,407175255,2110,2110,2110,2110,0
|
|
20231031,173400,407175255,2110,2110,2110,2110,0
|
|
20231031,173300,407175255,2110,2110,2110,2110,0
|
|
20231031,173200,407175255,2110,2110,2110,2110,0
|
|
20231031,173100,407175255,2110,2110,2110,2110,0
|
|
20231031,173000,407175255,2110,2110,2110,2110,0
|
|
20231031,172900,407175255,2110,2110,2110,2110,0
|
|
20231031,172800,407175255,2110,2110,2110,2110,0
|
|
20231031,172700,407175255,2110,2110,2110,2110,0
|
|
20231031,172600,407175255,2110,2110,2110,2110,0
|
|
20231031,172500,407175255,2110,2110,2110,2110,5771
|
|
20231031,172400,407175255,2110,2110,2110,2110,0
|
|
20231031,172300,407175255,2110,2110,2110,2110,0
|
|
20231031,172200,407175255,2110,2110,2110,2110,0
|
|
20231031,172100,407175255,2110,2110,2110,2110,0
|
|
20231031,172000,407175255,2110,2110,2110,2110,0
|
|
20231031,171900,407175255,2110,2110,2110,2110,0
|
|
20231031,171800,407175255,2110,2110,2110,2110,0
|
|
20231031,171700,407175255,2110,2110,2110,2110,0
|
|
20231031,171600,407175255,2110,2110,2110,2110,0
|
|
20231031,171500,407175255,2110,2110,2110,2110,0
|
|
20231031,171400,407175255,2110,2110,2110,2110,0
|
|
20231031,171300,407175255,2110,2110,2110,2110,0
|
|
20231031,171200,407175255,2110,2110,2110,2110,0
|
|
20231031,171100,407175255,2110,2110,2110,2110,0
|
|
20231031,171000,407175255,2110,2110,2110,2110,0
|
|
20231031,170900,407175255,2110,2110,2110,2110,0
|
|
20231031,170800,407175255,2110,2110,2110,2110,0
|
|
20231031,170700,407175255,2110,2110,2110,2110,0
|
|
20231031,170600,407175255,2110,2110,2110,2110,0
|
|
20231031,170500,407175255,2110,2110,2110,2110,0
|
|
20231031,170400,407175255,2110,2110,2110,2110,0
|
|
20231031,170300,407175255,2110,2110,2110,2110,0
|
|
20231031,170200,407175255,2110,2110,2110,2110,0
|
|
20231031,170100,407175255,2110,2110,2110,2110,0
|
|
20231031,170000,407175255,2110,2110,2110,2110,0
|
|
20231031,165900,407175255,2110,2110,2110,2110,0
|
|
20231031,165800,407175255,2110,2110,2110,2110,0
|
|
20231031,165700,407175255,2110,2110,2110,2110,0
|
|
20231031,165600,407175255,2110,2110,2110,2110,0
|
|
20231031,165500,407175255,2110,2110,2110,2110,5771
|
|
20231031,165400,407175255,2110,2110,2110,2110,0
|
|
20231031,165300,407175255,2110,2110,2110,2110,0
|
|
20231031,165200,407175255,2110,2110,2110,2110,0
|
|
20231031,165100,407175255,2110,2110,2110,2110,0
|
|
20231031,165000,407175255,2110,2110,2110,2110,0
|
|
20231031,164900,407175255,2110,2110,2110,2110,0
|
|
20231031,164800,407175255,2110,2110,2110,2110,0
|
|
20231031,164700,407175255,2110,2110,2110,2110,0
|
|
20231031,164600,407175255,2110,2110,2110,2110,0
|
|
20231031,164500,407175255,2110,2110,2110,2110,0
|
|
20231031,164400,407175255,2110,2110,2110,2110,0
|
|
20231031,164300,407175255,2110,2110,2110,2110,0
|
|
20231031,164200,407175255,2110,2110,2110,2110,0
|
|
20231031,164100,407175255,2110,2110,2110,2110,0
|
|
20231031,164000,407175255,2110,2110,2110,2110,0
|
|
20231031,163900,407175255,2110,2110,2110,2110,0
|
|
20231031,163800,407175255,2110,2110,2110,2110,0
|
|
20231031,163700,407175255,2110,2110,2110,2110,0
|
|
20231031,163600,407175255,2110,2110,2110,2110,0
|
|
20231031,163500,407175255,2110,2110,2110,2110,0
|
|
20231031,163400,407175255,2110,2110,2110,2110,0
|
|
20231031,163300,407175255,2110,2110,2110,2110,0
|
|
20231031,163200,407175255,2110,2110,2110,2110,0
|
|
20231031,163100,407175255,2110,2110,2110,2110,0
|
|
20231031,163000,407175255,2110,2110,2110,2110,0
|
|
20231031,162900,407175255,2110,2110,2110,2110,0
|
|
20231031,162800,407175255,2110,2110,2110,2110,0
|
|
20231031,162700,407175255,2110,2110,2110,2110,0
|
|
20231031,162600,407175255,2110,2110,2110,2110,0
|
|
20231031,162500,407175255,2110,2110,2110,2110,5771
|
|
20231031,162400,407175255,2110,2110,2110,2110,0
|
|
20231031,162300,407175255,2110,2110,2110,2110,0
|
|
20231031,162200,407175255,2110,2110,2110,2110,0
|
|
20231031,162100,407175255,2110,2110,2110,2110,0
|
|
20231031,162000,407175255,2110,2110,2110,2110,0
|
|
20231031,161900,407175255,2110,2110,2110,2110,0
|
|
20231031,161800,407175255,2110,2110,2110,2110,0
|
|
20231031,161700,407175255,2110,2110,2110,2110,0
|
|
20231031,161600,407175255,2110,2110,2110,2110,0
|
|
20231031,161500,407175255,2110,2110,2110,2110,0
|
|
20231031,161400,407175255,2110,2110,2110,2110,0
|
|
20231031,161300,407175255,2110,2110,2110,2110,0
|
|
20231031,161200,407175255,2110,2110,2110,2110,0
|
|
20231031,161100,407175255,2110,2110,2110,2110,0
|
|
20231031,161000,407175255,2110,2110,2110,2110,0
|
|
20231031,160900,407175255,2110,2110,2110,2110,0
|
|
20231031,160800,407175255,2110,2110,2110,2110,0
|
|
20231031,160700,407175255,2110,2110,2110,2110,0
|
|
20231031,160600,407175255,2110,2110,2110,2110,0
|
|
20231031,160500,407175255,2110,2110,2110,2110,0
|
|
20231031,160400,407175255,2110,2110,2110,2110,0
|
|
20231031,160300,407175255,2110,2110,2110,2110,0
|
|
20231031,160200,407175255,2110,2110,2110,2110,0
|
|
20231031,160100,407175255,2110,2110,2110,2110,0
|
|
20231031,160000,407175255,2110,2110,2110,2110,0
|
|
20231031,155900,407175255,2110,2110,2110,2110,0
|
|
20231031,155800,407175255,2110,2110,2110,2110,0
|
|
20231031,155700,407175255,2110,2110,2110,2110,0
|
|
20231031,155600,407175255,2110,2110,2110,2110,0
|
|
20231031,155500,407175255,2110,2110,2110,2110,5771
|
|
20231031,155400,407175255,2110,2110,2110,2110,0
|
|
20231031,155300,407175255,2110,2110,2110,2110,0
|
|
20231031,155200,407175255,2110,2110,2110,2110,0
|
|
20231031,155100,407175255,2110,2110,2110,2110,0
|
|
20231031,155000,407175255,2110,2110,2110,2110,0
|
|
20231031,154900,407175255,2110,2110,2110,2110,0
|
|
20231031,154800,407175255,2110,2110,2110,2110,0
|
|
20231031,154700,407175255,2110,2110,2110,2110,0
|
|
20231031,154600,407175255,2110,2110,2110,2110,0
|
|
20231031,154500,407175255,2110,2110,2110,2110,0
|
|
20231031,154400,407175255,2110,2110,2110,2110,0
|
|
20231031,154300,407175255,2110,2110,2110,2110,0
|
|
20231031,154200,407175255,2110,2110,2110,2110,0
|
|
20231031,154100,407175255,2110,2110,2110,2110,0
|
|
20231031,154000,407175255,2110,2110,2110,2110,0
|
|
20231031,153900,407175255,2110,2110,2110,2110,0
|
|
20231031,153800,407175255,2110,2110,2110,2110,0
|
|
20231031,153700,407175255,2110,2110,2110,2110,0
|
|
20231031,153600,407175255,2110,2110,2110,2110,0
|
|
20231031,153500,407175255,2110,2110,2110,2110,0
|
|
20231031,153400,407175255,2110,2110,2110,2110,0
|
|
20231031,153300,407175255,2110,2110,2110,2110,0
|
|
20231031,153200,407175255,2110,2110,2110,2110,0
|
|
20231031,153100,407175255,2110,2110,2110,2110,0
|
|
20231031,153000,407175255,2110,2110,2110,2110,5771
|
|
20231031,152900,394998445,2110,2110,2110,2110,0
|
|
20231031,152800,394998445,2110,2110,2110,2110,0
|
|
20231031,152700,394998445,2110,2110,2110,2110,0
|
|
20231031,152600,394998445,2110,2110,2110,2110,0
|
|
20231031,152500,394998445,2110,2110,2110,2110,0
|
|
20231031,152400,394998445,2110,2110,2110,2110,0
|
|
20231031,152300,394998445,2110,2110,2110,2110,0
|
|
20231031,152200,394998445,2110,2110,2110,2110,0
|
|
20231031,152100,394998445,2110,2110,2110,2110,0
|
|
20231031,152000,394998445,2110,2110,2110,2110,0
|
|
20231031,151900,394998445,2110,2105,2110,2105,139
|
|
20231031,151800,394705780,2110,2110,2110,2105,1063
|
|
20231031,151700,392463155,2110,2105,2110,2105,44
|
|
20231031,151600,392370530,2105,2105,2105,2105,258
|
|
20231031,151500,391827440,2105,2105,2115,2105,2574
|
|
20231031,151400,386397480,2105,2105,2105,2105,204
|
|
20231031,151300,385968060,2105,2105,2110,2105,332
|
|
20231031,151200,385269050,2105,2105,2105,2105,592
|
|
20231031,151100,384022890,2105,2105,2105,2105,253
|
|
20231031,151000,383490325,2105,2105,2105,2105,164
|
|
20231031,150900,383145105,2105,2105,2105,2105,416
|
|
20231031,150800,382269425,2105,2105,2105,2105,94
|
|
20231031,150700,382071555,2105,2105,2105,2105,496
|
|
20231031,150600,381027475,2105,2105,2105,2105,332
|
|
20231031,150500,380328615,2105,2105,2105,2105,567
|
|
20231031,150400,379135080,2105,2105,2110,2105,282
|
|
20231031,150300,378541170,2105,2110,2115,2105,96
|
|
20231031,150200,378339060,2105,2110,2110,2105,143
|
|
20231031,150100,378038030,2110,2105,2115,2105,80
|
|
20231031,150000,377869575,2105,2105,2115,2105,293
|
|
20231031,145900,377252735,2105,2105,2105,2105,68
|
|
20231031,145800,377109595,2105,2105,2105,2105,2017
|
|
20231031,145700,372863810,2110,2110,2110,2110,587
|
|
20231031,145600,371625240,2115,2115,2115,2115,713
|
|
20231031,145500,370117245,2115,2115,2115,2115,449
|
|
20231031,145400,369167610,2115,2115,2115,2115,24
|
|
20231031,145300,369116850,2110,2105,2110,2105,1022
|
|
20231031,145200,366960470,2105,2105,2105,2105,15
|
|
20231031,145100,366928895,2105,2105,2110,2105,22
|
|
20231031,145000,366882580,2110,2105,2110,2105,23
|
|
20231031,144900,366834150,2105,2105,2110,2105,18
|
|
20231031,144800,366796255,2110,2105,2110,2105,23
|
|
20231031,144700,366747830,2110,2105,2110,2105,18
|
|
20231031,144600,366709935,2110,2105,2110,2105,24
|
|
20231031,144500,366659405,2110,2110,2110,2105,26
|
|
20231031,144400,366604645,2110,2110,2110,2105,20
|
|
20231031,144300,366562520,2110,2105,2110,2105,25
|
|
20231031,144200,366509870,2110,2105,2110,2105,413
|
|
20231031,144100,365640485,2105,2105,2105,2105,27
|
|
20231031,144000,365583650,2110,2105,2110,2105,23
|
|
20231031,143900,365535225,2110,2105,2110,2105,31
|
|
20231031,143800,365469955,2110,2105,2110,2105,19
|
|
20231031,143700,365429950,2105,2110,2110,2105,26
|
|
20231031,143600,365375200,2105,2110,2110,2105,30
|
|
20231031,143500,365312015,2110,2105,2110,2105,29
|
|
20231031,143400,365250925,2110,2110,2110,2110,274
|
|
20231031,143300,364672785,2110,2110,2110,2110,1
|
|
20231031,143200,364670675,2110,2110,2110,2110,12
|
|
20231031,143100,364645355,2110,2105,2110,2105,889
|
|
20231031,143000,362774000,2110,2110,2110,2110,1
|
|
20231031,142900,362771890,2110,2110,2110,2110,51
|
|
20231031,142800,362664280,2110,2110,2110,2105,637
|
|
20231031,142700,361321465,2110,2110,2110,2110,2
|
|
20231031,142600,361317245,2110,2110,2110,2110,0
|
|
20231031,142500,361317245,2110,2110,2110,2110,7
|
|
20231031,142400,361302475,2110,2110,2110,2110,10
|
|
20231031,142300,361281375,2110,2105,2110,2105,640
|
|
20231031,142200,359931785,2110,2110,2110,2110,1
|
|
20231031,142100,359929675,2110,2110,2110,2110,0
|
|
20231031,142000,359929675,2110,2110,2110,2110,30
|
|
20231031,141900,359866375,2110,2110,2110,2110,10
|
|
20231031,141800,359845275,2110,2110,2110,2110,0
|
|
20231031,141700,359845275,2110,2110,2110,2110,52
|
|
20231031,141600,359735555,2115,2115,2115,2105,336
|
|
20231031,141500,359028060,2110,2110,2115,2110,19
|
|
20231031,141400,358987945,2110,2110,2110,2110,59
|
|
20231031,141300,358863455,2110,2110,2110,2105,1037
|
|
20231031,141200,356675555,2110,2110,2110,2110,0
|
|
20231031,141100,356675555,2110,2110,2110,2110,25
|
|
20231031,141000,356622805,2110,2110,2110,2110,16
|
|
20231031,140900,356589045,2110,2110,2110,2110,43
|
|
20231031,140800,356498315,2110,2110,2110,2110,505
|
|
20231031,140700,355432765,2110,2110,2110,2110,5
|
|
20231031,140600,355422215,2110,2110,2110,2110,15
|
|
20231031,140500,355390565,2110,2110,2110,2110,2
|
|
20231031,140400,355386345,2105,2110,2110,2105,5
|
|
20231031,140300,355375800,2110,2110,2115,2105,5017
|
|
20231031,140200,344789115,2115,2115,2115,2115,1
|
|
20231031,140100,344787000,2115,2115,2115,2115,2
|
|
20231031,140000,344782770,2110,2115,2115,2110,301
|
|
20231031,135900,344147655,2115,2115,2115,2115,200
|
|
20231031,135800,343724655,2115,2115,2115,2115,1
|
|
20231031,135700,343722540,2115,2115,2115,2115,2
|
|
20231031,135600,343718310,2115,2110,2115,2110,1630
|
|
20231031,135500,340278995,2115,2115,2115,2115,0
|
|
20231031,135400,340278995,2115,2115,2115,2115,10
|
|
20231031,135300,340257845,2115,2115,2115,2115,0
|
|
20231031,135200,340257845,2115,2115,2115,2115,0
|
|
20231031,135100,340257845,2115,2115,2115,2115,2
|
|
20231031,135000,340253615,2115,2115,2115,2115,1
|
|
20231031,134900,340251500,2115,2115,2115,2110,2343
|
|
20231031,134800,335307650,2115,2115,2120,2115,224
|
|
20231031,134700,334833740,2115,2120,2120,2115,127
|
|
20231031,134600,334564980,2120,2120,2120,2120,2
|
|
20231031,134500,334560740,2120,2120,2120,2120,1
|
|
20231031,134400,334558620,2120,2120,2120,2120,1
|
|
20231031,134300,334556500,2120,2120,2120,2120,1
|
|
20231031,134200,334554380,2120,2120,2120,2120,0
|
|
20231031,134100,334554380,2120,2120,2120,2120,8
|
|
20231031,134000,334537420,2120,2120,2120,2120,12
|
|
20231031,133900,334511980,2120,2120,2120,2120,4
|
|
20231031,133800,334503500,2115,2110,2115,2110,3976
|
|
20231031,133700,326094865,2115,2115,2115,2115,454
|
|
20231031,133600,325134655,2115,2115,2115,2115,5
|
|
20231031,133500,325124080,2115,2115,2115,2110,337
|
|
20231031,133400,324412975,2115,2115,2115,2115,1
|
|
20231031,133300,324410860,2115,2115,2115,2115,17
|
|
20231031,133200,324374905,2115,2115,2115,2115,8
|
|
20231031,133100,324357985,2115,2115,2115,2115,207
|
|
20231031,133000,323920180,2115,2110,2115,2110,23
|
|
20231031,132900,323871580,2115,2110,2115,2110,13
|
|
20231031,132800,323844125,2115,2115,2115,2110,1108
|
|
20231031,132700,321506200,2115,2110,2115,2110,17
|
|
20231031,132600,321470325,2115,2110,2115,2110,17
|
|
20231031,132500,321434435,2115,2110,2115,2110,1003
|
|
20231031,132400,319318090,2115,2115,2115,2115,0
|
|
20231031,132300,319318090,2115,2115,2115,2115,1
|
|
20231031,132200,319315975,2115,2115,2115,2115,3
|
|
20231031,132100,319309630,2115,2115,2115,2115,2
|
|
20231031,132000,319305400,2115,2115,2115,2115,1901
|
|
20231031,131900,315284785,2120,2120,2120,2120,0
|
|
20231031,131800,315284785,2120,2120,2120,2120,0
|
|
20231031,131700,315284785,2120,2120,2120,2120,0
|
|
20231031,131600,315284785,2120,2120,2120,2120,4
|
|
20231031,131500,315276305,2125,2125,2125,2125,0
|
|
20231031,131400,315276305,2125,2125,2125,2125,0
|
|
20231031,131300,315276305,2125,2125,2125,2125,0
|
|
20231031,131200,315276305,2125,2125,2125,2125,1
|
|
20231031,131100,315274180,2120,2120,2120,2120,1005
|
|
20231031,131000,313143580,2120,2120,2120,2120,211
|
|
20231031,130900,312696260,2120,2120,2120,2120,1
|
|
20231031,130800,312694140,2120,2120,2120,2120,1
|
|
20231031,130700,312692020,2120,2120,2120,2120,10
|
|
20231031,130600,312670820,2120,2120,2120,2120,0
|
|
20231031,130500,312670820,2120,2120,2120,2120,0
|
|
20231031,130400,312670820,2120,2120,2120,2120,12
|
|
20231031,130300,312645380,2120,2120,2120,2120,8
|
|
20231031,130200,312628420,2120,2120,2120,2120,146
|
|
20231031,130100,312318900,2120,2120,2120,2120,7
|
|
20231031,130000,312304060,2120,2120,2120,2120,200
|
|
20231031,125900,311880060,2120,2120,2120,2120,0
|
|
20231031,125800,311880060,2120,2120,2120,2120,0
|
|
20231031,125700,311880060,2120,2120,2120,2120,0
|
|
20231031,125600,311880060,2120,2120,2120,2120,0
|
|
20231031,125500,311880060,2120,2120,2120,2120,11
|
|
20231031,125400,311856740,2120,2120,2120,2120,17
|
|
20231031,125300,311820700,2120,2120,2120,2120,12
|
|
20231031,125200,311795260,2120,2120,2120,2120,13
|
|
20231031,125100,311767700,2120,2115,2120,2115,132
|
|
20231031,125000,311488505,2115,2115,2115,2115,272
|
|
20231031,124900,310913225,2110,2115,2120,2110,226
|
|
20231031,124800,310436350,2115,2120,2120,2110,4039
|
|
20231031,124700,301893845,2120,2120,2120,2120,16
|
|
20231031,124600,301859925,2125,2120,2125,2120,332
|
|
20231031,124500,301155190,2120,2120,2120,2120,4
|
|
20231031,124400,301146710,2120,2120,2120,2120,50
|
|
20231031,124300,301040710,2120,2120,2120,2120,18
|
|
20231031,124200,301002550,2120,2120,2120,2120,980
|
|
20231031,124100,298924950,2120,2115,2120,2115,1091
|
|
20231031,124000,296617475,2120,2120,2120,2120,0
|
|
20231031,123900,296617475,2120,2120,2120,2120,1000
|
|
20231031,123800,294497475,2115,2115,2115,2115,60
|
|
20231031,123700,294370575,2115,2115,2115,2115,1
|
|
20231031,123600,294368460,2115,2115,2115,2115,0
|
|
20231031,123500,294368460,2115,2115,2115,2110,1225
|
|
20231031,123400,291778085,2110,2110,2110,2110,0
|
|
20231031,123300,291778085,2110,2115,2115,2110,6
|
|
20231031,123200,291765420,2110,2110,2110,2110,31
|
|
20231031,123100,291700010,2115,2110,2115,2110,1252
|
|
20231031,123000,289058280,2120,2120,2120,2120,20
|
|
20231031,122900,289015880,2115,2115,2115,2115,1701
|
|
20231031,122800,285418265,2115,2110,2115,2110,103
|
|
20231031,122700,285200925,2110,2110,2110,2110,42
|
|
20231031,122600,285112305,2115,2110,2115,2110,2
|
|
20231031,122500,285108080,2115,2115,2115,2115,0
|
|
20231031,122400,285108080,2115,2110,2115,2110,1433
|
|
20231031,122300,282084445,2115,2115,2115,2115,0
|
|
20231031,122200,282084445,2115,2115,2115,2115,5
|
|
20231031,122100,282073870,2115,2110,2115,2110,18
|
|
20231031,122000,282035825,2115,2110,2115,2110,79
|
|
20231031,121900,281868800,2115,2115,2115,2115,0
|
|
20231031,121800,281868800,2115,2115,2115,2115,2140
|
|
20231031,121700,277342700,2115,2115,2115,2115,31
|
|
20231031,121600,277277135,2115,2115,2115,2115,5
|
|
20231031,121500,277266560,2115,2115,2115,2115,0
|
|
20231031,121400,277266560,2115,2115,2115,2115,10
|
|
20231031,121300,277245410,2120,2120,2120,2120,0
|
|
20231031,121200,277245410,2120,2120,2120,2120,0
|
|
20231031,121100,277245410,2120,2120,2120,2120,0
|
|
20231031,121000,277245410,2120,2120,2120,2120,15
|
|
20231031,120900,277213610,2120,2120,2120,2120,102
|
|
20231031,120800,276997370,2120,2120,2120,2120,2
|
|
20231031,120700,276993130,2120,2120,2120,2120,6
|
|
20231031,120600,276980410,2120,2120,2120,2120,3
|
|
20231031,120500,276974050,2120,2125,2125,2120,6836
|
|
20231031,120400,262477875,2125,2125,2125,2125,13
|
|
20231031,120300,262450250,2125,2125,2125,2125,7
|
|
20231031,120200,262435375,2125,2125,2125,2125,9
|
|
20231031,120100,262416250,2125,2125,2125,2125,9
|
|
20231031,120000,262397125,2125,2125,2125,2125,25
|
|
20231031,115900,262344000,2125,2120,2125,2120,127
|
|
20231031,115800,262074625,2125,2125,2125,2125,14
|
|
20231031,115700,262044875,2125,2120,2125,2120,4038
|
|
20231031,115600,253484310,2120,2120,2120,2115,2707
|
|
20231031,115500,247746255,2125,2120,2125,2120,10
|
|
20231031,115400,247725050,2125,2120,2125,2120,13
|
|
20231031,115300,247697475,2125,2120,2125,2120,1010
|
|
20231031,115200,245556260,2125,2120,2125,2120,25
|
|
20231031,115100,245503220,2125,2125,2125,2125,2
|
|
20231031,115000,245498970,2125,2125,2125,2125,7
|
|
20231031,114900,245484095,2125,2125,2125,2125,3
|
|
20231031,114800,245477720,2125,2115,2125,2115,1935
|
|
20231031,114700,241385180,2115,2120,2120,2115,95
|
|
20231031,114600,241183805,2115,2120,2125,2115,107
|
|
20231031,114500,240956730,2120,2130,2130,2120,7086
|
|
20231031,114400,225934245,2130,2125,2130,2125,5827
|
|
20231031,114300,213551855,2125,2125,2125,2120,7
|
|
20231031,114200,213536985,2125,2130,2130,2120,6718
|
|
20231031,114100,199265550,2130,2135,2135,2125,4957
|
|
20231031,114000,188707590,2135,2135,2135,2130,938
|
|
20231031,113900,186705660,2135,2135,2135,2135,102
|
|
20231031,113800,186487890,2135,2135,2135,2135,207
|
|
20231031,113700,186045945,2135,2140,2140,2135,477
|
|
20231031,113600,185026045,2140,2135,2140,2135,231
|
|
20231031,113500,184531820,2135,2130,2135,2130,398
|
|
20231031,113400,183682120,2135,2130,2135,2130,100
|
|
20231031,113300,183468670,2140,2140,2140,2140,0
|
|
20231031,113200,183468670,2140,2135,2140,2135,183
|
|
20231031,113100,183077960,2135,2135,2140,2125,22
|
|
20231031,113000,183031080,2140,2140,2140,2140,1
|
|
20231031,112900,183028940,2140,2140,2140,2140,1
|
|
20231031,112800,183026800,2140,2140,2140,2140,1
|
|
20231031,112700,183024660,2140,2140,2140,2140,0
|
|
20231031,112600,183024660,2140,2125,2140,2125,3508
|
|
20231031,112500,175569670,2125,2145,2145,2120,30067
|
|
20231031,112400,111430850,2155,2155,2155,2145,7
|
|
20231031,112300,111415815,2150,2145,2150,2145,396
|
|
20231031,112200,110566375,2155,2150,2155,2150,21
|
|
20231031,112100,110521220,2150,2155,2155,2150,2
|
|
20231031,112000,110516915,2145,2150,2155,2145,63
|
|
20231031,111900,110381520,2155,2155,2155,2155,0
|
|
20231031,111800,110381520,2155,2145,2155,2145,8
|
|
20231031,111700,110364335,2155,2150,2155,2145,201
|
|
20231031,111600,109932315,2155,2155,2155,2155,0
|
|
20231031,111500,109932315,2155,2150,2155,2150,47
|
|
20231031,111400,109831160,2150,2150,2150,2145,1518
|
|
20231031,111300,106568365,2155,2155,2155,2155,0
|
|
20231031,111200,106568365,2155,2155,2155,2155,0
|
|
20231031,111100,106568365,2155,2155,2155,2155,0
|
|
20231031,111000,106568365,2155,2155,2155,2155,0
|
|
20231031,110900,106568365,2155,2155,2155,2155,0
|
|
20231031,110800,106568365,2155,2155,2155,2155,0
|
|
20231031,110700,106568365,2155,2155,2155,2155,0
|
|
20231031,110600,106568365,2155,2150,2155,2150,8
|
|
20231031,110500,106551160,2150,2150,2150,2150,15
|
|
20231031,110400,106518910,2155,2155,2155,2155,0
|
|
20231031,110300,106518910,2155,2155,2155,2155,0
|
|
20231031,110200,106518910,2155,2155,2155,2155,0
|
|
20231031,110100,106518910,2155,2155,2155,2155,17
|
|
20231031,110000,106482275,2155,2155,2155,2155,2
|
|
20231031,105900,106477965,2155,2155,2155,2155,0
|
|
20231031,105800,106477965,2155,2155,2155,2155,0
|
|
20231031,105700,106477965,2155,2155,2155,2155,0
|
|
20231031,105600,106477965,2155,2155,2155,2155,1
|
|
20231031,105500,106475810,2155,2155,2155,2155,0
|
|
20231031,105400,106475810,2155,2155,2155,2155,0
|
|
20231031,105300,106475810,2155,2150,2155,2150,21
|
|
20231031,105200,106430655,2155,2155,2155,2155,0
|
|
20231031,105100,106430655,2155,2155,2155,2155,0
|
|
20231031,105000,106430655,2155,2150,2155,2150,402
|
|
20231031,104900,105566345,2155,2155,2155,2155,6
|
|
20231031,104800,105553415,2155,2155,2155,2155,23
|
|
20231031,104700,105503850,2150,2150,2150,2150,0
|
|
20231031,104600,105503850,2150,2150,2150,2150,1562
|
|
20231031,104500,102145550,2150,2150,2150,2145,603
|
|
20231031,104400,100851945,2155,2155,2155,2155,0
|
|
20231031,104300,100851945,2155,2155,2155,2155,0
|
|
20231031,104200,100851945,2155,2155,2155,2155,0
|
|
20231031,104100,100851945,2155,2155,2155,2155,2
|
|
20231031,104000,100847635,2155,2155,2155,2155,32
|
|
20231031,103900,100778675,2155,2155,2155,2155,1
|
|
20231031,103800,100776520,2155,2155,2155,2155,30
|
|
20231031,103700,100711870,2155,2155,2155,2155,0
|
|
20231031,103600,100711870,2155,2155,2155,2145,2126
|
|
20231031,103500,96143970,2160,2160,2160,2160,0
|
|
20231031,103400,96143970,2160,2160,2160,2160,2
|
|
20231031,103300,96139650,2155,2155,2155,2155,0
|
|
20231031,103200,96139650,2155,2155,2155,2155,0
|
|
20231031,103100,96139650,2155,2155,2155,2155,1100
|
|
20231031,103000,93769150,2150,2150,2150,2150,1200
|
|
20231031,102900,91189150,2150,2150,2150,2150,1
|
|
20231031,102800,91187000,2155,2155,2155,2155,250
|
|
20231031,102700,90648250,2145,2145,2155,2130,3589
|
|
20231031,102600,82981690,2150,2150,2150,2150,200
|
|
20231031,102500,82551690,2145,2145,2145,2140,414
|
|
20231031,102400,81665160,2145,2150,2155,2145,273
|
|
20231031,102300,81078165,2155,2160,2160,2155,3
|
|
20231031,102200,81071695,2160,2160,2160,2150,3243
|
|
20231031,102100,74099210,2160,2155,2160,2155,2
|
|
20231031,102000,74094895,2160,2160,2160,2160,1
|
|
20231031,101900,74092735,2150,2150,2150,2150,1
|
|
20231031,101800,74090585,2135,2160,2160,2135,5003
|
|
20231031,101700,63373270,2155,2150,2155,2150,258
|
|
20231031,101600,62817785,2155,2150,2155,2150,83
|
|
20231031,101500,62639330,2155,2150,2155,2150,251
|
|
20231031,101400,62099675,2155,2155,2155,2155,3
|
|
20231031,101300,62093210,2155,2155,2160,2155,304
|
|
20231031,101200,61438085,2155,2175,2175,2155,337
|
|
20231031,101100,60709725,2170,2170,2170,2165,295
|
|
20231031,101000,60069730,2170,2170,2170,2170,1
|
|
20231031,100900,60067560,2170,2170,2170,2165,3
|
|
20231031,100800,60061055,2170,2170,2170,2170,0
|
|
20231031,100700,60061055,2170,2170,2170,2170,0
|
|
20231031,100600,60061055,2170,2170,2170,2170,0
|
|
20231031,100500,60061055,2170,2170,2170,2170,0
|
|
20231031,100400,60061055,2170,2170,2170,2170,1
|
|
20231031,100300,60058885,2170,2170,2170,2170,2
|
|
20231031,100200,60054545,2165,2170,2175,2165,283
|
|
20231031,100100,59440440,2170,2170,2170,2170,0
|
|
20231031,100000,59440440,2170,2165,2170,2165,32
|
|
20231031,095900,59371155,2165,2165,2165,2160,282
|
|
20231031,095800,58760680,2165,2165,2165,2165,1
|
|
20231031,095700,58758515,2165,2165,2165,2160,102
|
|
20231031,095600,58537690,2165,2165,2165,2165,1
|
|
20231031,095500,58535525,2160,2155,2160,2150,2902
|
|
20231031,095400,52275200,2155,2160,2160,2155,112
|
|
20231031,095300,52033835,2155,2155,2160,2155,4
|
|
20231031,095200,52025205,2150,2155,2155,2150,732
|
|
20231031,095100,50450250,2150,2150,2150,2150,269
|
|
20231031,095000,49871900,2150,2150,2150,2150,2
|
|
20231031,094900,49867600,2155,2155,2155,2155,1
|
|
20231031,094800,49865445,2150,2150,2150,2150,0
|
|
20231031,094700,49865445,2150,2150,2150,2150,0
|
|
20231031,094600,49865445,2150,2150,2150,2150,100
|
|
20231031,094500,49650445,2155,2160,2160,2155,208
|
|
20231031,094400,49201895,2160,2160,2160,2160,1
|
|
20231031,094300,49199735,2160,2160,2160,2160,30
|
|
20231031,094200,49134935,2155,2155,2160,2150,1820
|
|
20231031,094100,45217200,2160,2160,2160,2160,2
|
|
20231031,094000,45212880,2155,2170,2170,2155,661
|
|
20231031,093900,43785110,2170,2170,2170,2170,0
|
|
20231031,093800,43785110,2170,2165,2170,2165,351
|
|
20231031,093700,43025190,2170,2170,2170,2170,3
|
|
20231031,093600,43018680,2170,2170,2170,2170,0
|
|
20231031,093500,43018680,2170,2170,2170,2170,2
|
|
20231031,093400,43014340,2165,2170,2170,2165,11
|
|
20231031,093300,42990520,2170,2175,2175,2170,141
|
|
20231031,093200,42684540,2175,2175,2175,2175,57
|
|
20231031,093100,42560565,2175,2175,2175,2175,614
|
|
20231031,093000,41225115,2180,2180,2180,2180,0
|
|
20231031,092900,41225115,2180,2180,2180,2180,0
|
|
20231031,092800,41225115,2180,2165,2180,2165,100
|
|
20231031,092700,41008315,2185,2185,2185,2185,0
|
|
20231031,092600,41008315,2185,2185,2185,2185,0
|
|
20231031,092500,41008315,2185,2185,2185,2185,0
|
|
20231031,092400,41008315,2185,2185,2185,2185,0
|
|
20231031,092300,41008315,2185,2170,2185,2155,8505
|
|
20231031,092200,22619250,2180,2190,2190,2180,150
|
|
20231031,092100,22291750,2190,2185,2200,2175,1003
|
|
20231031,092000,20094355,2175,2185,2185,2175,3
|
|
20231031,091900,20087820,2180,2180,2180,2180,0
|
|
20231031,091800,20087820,2180,2185,2185,2180,60
|
|
20231031,091700,19956970,2185,2175,2185,2175,11
|
|
20231031,091600,19933035,2175,2175,2175,2175,1
|
|
20231031,091500,19930860,2180,2185,2185,2180,230
|
|
20231031,091400,19429455,2185,2190,2190,2185,2
|
|
20231031,091300,19425080,2190,2190,2190,2190,0
|
|
20231031,091200,19425080,2190,2190,2190,2190,522
|
|
20231031,091100,18281900,2190,2190,2190,2190,10
|
|
20231031,091000,18260000,2190,2190,2190,2190,0
|
|
20231031,090900,18260000,2190,2190,2190,2175,408
|
|
20231031,090800,17372505,2190,2190,2190,2190,0
|
|
20231031,090700,17372505,2190,2190,2190,2190,200
|
|
20231031,090600,16934505,2190,2170,2190,2170,2265
|
|
20231031,090500,12018060,2170,2180,2180,2170,1073
|
|
20231031,090400,9682520,2165,2185,2185,2165,2168
|
|
20231031,090300,4963915,2190,2180,2190,2180,49
|
|
20231031,090200,4857050,2190,2180,2190,2180,1001
|
|
20231031,090100,2674860,2180,2180,2180,2180,0
|
|
20231031,090000,2674860,2180,2180,2180,2180,1177
|