647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,194400,413577845,2360,2360,2360,2360,3716
|
|
20231031,194300,413577845,2360,2360,2360,2360,0
|
|
20231031,194200,413577845,2360,2360,2360,2360,0
|
|
20231031,194100,413577845,2360,2360,2360,2360,0
|
|
20231031,194000,413577845,2360,2360,2360,2360,0
|
|
20231031,193900,413577845,2360,2360,2360,2360,0
|
|
20231031,193800,413577845,2360,2360,2360,2360,0
|
|
20231031,193700,413577845,2360,2360,2360,2360,0
|
|
20231031,193600,413577845,2360,2360,2360,2360,0
|
|
20231031,193500,413577845,2360,2360,2360,2360,0
|
|
20231031,193400,413577845,2360,2360,2360,2360,0
|
|
20231031,193300,413577845,2360,2360,2360,2360,0
|
|
20231031,193200,413577845,2360,2360,2360,2360,0
|
|
20231031,193100,413577845,2360,2360,2360,2360,0
|
|
20231031,193000,413577845,2360,2360,2360,2360,0
|
|
20231031,192900,413577845,2360,2360,2360,2360,0
|
|
20231031,192800,413577845,2360,2360,2360,2360,0
|
|
20231031,192700,413577845,2360,2360,2360,2360,0
|
|
20231031,192600,413577845,2360,2360,2360,2360,0
|
|
20231031,192500,413577845,2360,2360,2360,2360,0
|
|
20231031,192400,413577845,2360,2360,2360,2360,0
|
|
20231031,192300,413577845,2360,2360,2360,2360,0
|
|
20231031,192200,413577845,2360,2360,2360,2360,0
|
|
20231031,192100,413577845,2360,2360,2360,2360,0
|
|
20231031,192000,413577845,2360,2360,2360,2360,0
|
|
20231031,191900,413577845,2360,2360,2360,2360,0
|
|
20231031,191800,413577845,2360,2360,2360,2360,0
|
|
20231031,191700,413577845,2360,2360,2360,2360,0
|
|
20231031,191600,413577845,2360,2360,2360,2360,0
|
|
20231031,191500,413577845,2360,2360,2360,2360,0
|
|
20231031,191400,413577845,2360,2360,2360,2360,3716
|
|
20231031,191300,413577845,2360,2360,2360,2360,0
|
|
20231031,191200,413577845,2360,2360,2360,2360,0
|
|
20231031,191100,413577845,2360,2360,2360,2360,0
|
|
20231031,191000,413577845,2360,2360,2360,2360,0
|
|
20231031,190900,413577845,2360,2360,2360,2360,0
|
|
20231031,190800,413577845,2360,2360,2360,2360,0
|
|
20231031,190700,413577845,2360,2360,2360,2360,0
|
|
20231031,190600,413577845,2360,2360,2360,2360,0
|
|
20231031,190500,413577845,2360,2360,2360,2360,0
|
|
20231031,190400,413577845,2360,2360,2360,2360,0
|
|
20231031,190300,413577845,2360,2360,2360,2360,0
|
|
20231031,190200,413577845,2360,2360,2360,2360,0
|
|
20231031,190100,413577845,2360,2360,2360,2360,0
|
|
20231031,190000,413577845,2360,2360,2360,2360,0
|
|
20231031,185900,413577845,2360,2360,2360,2360,0
|
|
20231031,185800,413577845,2360,2360,2360,2360,0
|
|
20231031,185700,413577845,2360,2360,2360,2360,0
|
|
20231031,185600,413577845,2360,2360,2360,2360,0
|
|
20231031,185500,413577845,2360,2360,2360,2360,0
|
|
20231031,185400,413577845,2360,2360,2360,2360,0
|
|
20231031,185300,413577845,2360,2360,2360,2360,0
|
|
20231031,185200,413577845,2360,2360,2360,2360,0
|
|
20231031,185100,413577845,2360,2360,2360,2360,0
|
|
20231031,185000,413577845,2360,2360,2360,2360,0
|
|
20231031,184900,413577845,2360,2360,2360,2360,0
|
|
20231031,184800,413577845,2360,2360,2360,2360,0
|
|
20231031,184700,413577845,2360,2360,2360,2360,0
|
|
20231031,184600,413577845,2360,2360,2360,2360,0
|
|
20231031,184500,413577845,2360,2360,2360,2360,0
|
|
20231031,184400,413577845,2360,2360,2360,2360,3716
|
|
20231031,184300,413577845,2360,2360,2360,2360,0
|
|
20231031,184200,413577845,2360,2360,2360,2360,0
|
|
20231031,184100,413577845,2360,2360,2360,2360,0
|
|
20231031,184000,413577845,2360,2360,2360,2360,0
|
|
20231031,183900,413577845,2360,2360,2360,2360,0
|
|
20231031,183800,413577845,2360,2360,2360,2360,0
|
|
20231031,183700,413577845,2360,2360,2360,2360,0
|
|
20231031,183600,413577845,2360,2360,2360,2360,0
|
|
20231031,183500,413577845,2360,2360,2360,2360,0
|
|
20231031,183400,413577845,2360,2360,2360,2360,0
|
|
20231031,183300,413577845,2360,2360,2360,2360,0
|
|
20231031,183200,413577845,2360,2360,2360,2360,0
|
|
20231031,183100,413577845,2360,2360,2360,2360,0
|
|
20231031,183000,413577845,2360,2360,2360,2360,0
|
|
20231031,182900,413577845,2360,2360,2360,2360,0
|
|
20231031,182800,413577845,2360,2360,2360,2360,0
|
|
20231031,182700,413577845,2360,2360,2360,2360,0
|
|
20231031,182600,413577845,2360,2360,2360,2360,0
|
|
20231031,182500,413577845,2360,2360,2360,2360,0
|
|
20231031,182400,413577845,2360,2360,2360,2360,0
|
|
20231031,182300,413577845,2360,2360,2360,2360,0
|
|
20231031,182200,413577845,2360,2360,2360,2360,0
|
|
20231031,182100,413577845,2360,2360,2360,2360,0
|
|
20231031,182000,413577845,2360,2360,2360,2360,0
|
|
20231031,181900,413577845,2360,2360,2360,2360,0
|
|
20231031,181800,413577845,2360,2360,2360,2360,0
|
|
20231031,181700,413577845,2360,2360,2360,2360,0
|
|
20231031,181600,413577845,2360,2360,2360,2360,0
|
|
20231031,181500,413577845,2360,2360,2360,2360,0
|
|
20231031,181400,413577845,2360,2360,2360,2360,3716
|
|
20231031,181300,413577845,2360,2360,2360,2360,0
|
|
20231031,181200,413577845,2360,2360,2360,2360,0
|
|
20231031,181100,413577845,2360,2360,2360,2360,0
|
|
20231031,181000,413577845,2360,2360,2360,2360,0
|
|
20231031,180900,413577845,2360,2360,2360,2360,0
|
|
20231031,180800,413577845,2360,2360,2360,2360,0
|
|
20231031,180700,413577845,2360,2360,2360,2360,0
|
|
20231031,180600,413577845,2360,2360,2360,2360,0
|
|
20231031,180500,413577845,2360,2360,2360,2360,0
|
|
20231031,180400,413577845,2360,2360,2360,2360,0
|
|
20231031,180300,413577845,2360,2360,2360,2360,0
|
|
20231031,180200,413577845,2360,2360,2360,2360,0
|
|
20231031,180100,413577845,2360,2360,2360,2360,0
|
|
20231031,180000,413577845,2360,2360,2360,2360,0
|
|
20231031,175900,413577845,2360,2360,2360,2360,0
|
|
20231031,175800,413577845,2360,2360,2360,2360,0
|
|
20231031,175700,413577845,2360,2360,2360,2360,0
|
|
20231031,175600,413577845,2360,2360,2360,2360,0
|
|
20231031,175500,413577845,2360,2360,2360,2360,0
|
|
20231031,175400,413577845,2360,2360,2360,2360,0
|
|
20231031,175300,413577845,2360,2360,2360,2360,0
|
|
20231031,175200,413577845,2360,2360,2360,2360,0
|
|
20231031,175100,413577845,2360,2360,2360,2360,0
|
|
20231031,175000,413577845,2360,2360,2360,2360,0
|
|
20231031,174900,413577845,2360,2360,2360,2360,0
|
|
20231031,174800,413577845,2360,2360,2360,2360,0
|
|
20231031,174700,413577845,2360,2360,2360,2360,0
|
|
20231031,174600,413577845,2360,2360,2360,2360,0
|
|
20231031,174500,413577845,2360,2360,2360,2360,0
|
|
20231031,174400,413577845,2360,2360,2360,2360,3716
|
|
20231031,174300,413577845,2360,2360,2360,2360,0
|
|
20231031,174200,413577845,2360,2360,2360,2360,0
|
|
20231031,174100,413577845,2360,2360,2360,2360,0
|
|
20231031,174000,413577845,2360,2360,2360,2360,0
|
|
20231031,173900,413577845,2360,2360,2360,2360,0
|
|
20231031,173800,413577845,2360,2360,2360,2360,0
|
|
20231031,173700,413577845,2360,2360,2360,2360,0
|
|
20231031,173600,413577845,2360,2360,2360,2360,0
|
|
20231031,173500,413577845,2360,2360,2360,2360,0
|
|
20231031,173400,413577845,2360,2360,2360,2360,0
|
|
20231031,173300,413577845,2360,2360,2360,2360,0
|
|
20231031,173200,413577845,2360,2360,2360,2360,0
|
|
20231031,173100,413577845,2360,2360,2360,2360,0
|
|
20231031,173000,413577845,2360,2360,2360,2360,0
|
|
20231031,172900,413577845,2360,2360,2360,2360,0
|
|
20231031,172800,413577845,2360,2360,2360,2360,0
|
|
20231031,172700,413577845,2360,2360,2360,2360,0
|
|
20231031,172600,413577845,2360,2360,2360,2360,0
|
|
20231031,172500,413577845,2360,2360,2360,2360,0
|
|
20231031,172400,413577845,2360,2360,2360,2360,0
|
|
20231031,172300,413577845,2360,2360,2360,2360,0
|
|
20231031,172200,413577845,2360,2360,2360,2360,0
|
|
20231031,172100,413577845,2360,2360,2360,2360,0
|
|
20231031,172000,413577845,2360,2360,2360,2360,0
|
|
20231031,171900,413577845,2360,2360,2360,2360,0
|
|
20231031,171800,413577845,2360,2360,2360,2360,0
|
|
20231031,171700,413577845,2360,2360,2360,2360,0
|
|
20231031,171600,413577845,2360,2360,2360,2360,0
|
|
20231031,171500,413577845,2360,2360,2360,2360,0
|
|
20231031,171400,413577845,2360,2360,2360,2360,3716
|
|
20231031,171300,413577845,2360,2360,2360,2360,0
|
|
20231031,171200,413577845,2360,2360,2360,2360,0
|
|
20231031,171100,413577845,2360,2360,2360,2360,0
|
|
20231031,171000,413577845,2360,2360,2360,2360,0
|
|
20231031,170900,413577845,2360,2360,2360,2360,0
|
|
20231031,170800,413577845,2360,2360,2360,2360,0
|
|
20231031,170700,413577845,2360,2360,2360,2360,0
|
|
20231031,170600,413577845,2360,2360,2360,2360,0
|
|
20231031,170500,413577845,2360,2360,2360,2360,0
|
|
20231031,170400,413577845,2360,2360,2360,2360,0
|
|
20231031,170300,413577845,2360,2360,2360,2360,0
|
|
20231031,170200,413577845,2360,2360,2360,2360,0
|
|
20231031,170100,413577845,2360,2360,2360,2360,0
|
|
20231031,170000,413577845,2360,2360,2360,2360,0
|
|
20231031,165900,413577845,2360,2360,2360,2360,0
|
|
20231031,165800,413577845,2360,2360,2360,2360,0
|
|
20231031,165700,413577845,2360,2360,2360,2360,0
|
|
20231031,165600,413577845,2360,2360,2360,2360,0
|
|
20231031,165500,413577845,2360,2360,2360,2360,0
|
|
20231031,165400,413577845,2360,2360,2360,2360,0
|
|
20231031,165300,413577845,2360,2360,2360,2360,0
|
|
20231031,165200,413577845,2360,2360,2360,2360,0
|
|
20231031,165100,413577845,2360,2360,2360,2360,0
|
|
20231031,165000,413577845,2360,2360,2360,2360,0
|
|
20231031,164900,413577845,2360,2360,2360,2360,0
|
|
20231031,164800,413577845,2360,2360,2360,2360,0
|
|
20231031,164700,413577845,2360,2360,2360,2360,0
|
|
20231031,164600,413577845,2360,2360,2360,2360,0
|
|
20231031,164500,413577845,2360,2360,2360,2360,0
|
|
20231031,164400,413577845,2360,2360,2360,2360,3716
|
|
20231031,164300,413577845,2360,2360,2360,2360,0
|
|
20231031,164200,413577845,2360,2360,2360,2360,0
|
|
20231031,164100,413577845,2360,2360,2360,2360,0
|
|
20231031,164000,413577845,2360,2360,2360,2360,0
|
|
20231031,163900,413577845,2360,2360,2360,2360,0
|
|
20231031,163800,413577845,2360,2360,2360,2360,0
|
|
20231031,163700,413577845,2360,2360,2360,2360,0
|
|
20231031,163600,413577845,2360,2360,2360,2360,0
|
|
20231031,163500,413577845,2360,2360,2360,2360,0
|
|
20231031,163400,413577845,2360,2360,2360,2360,0
|
|
20231031,163300,413577845,2360,2360,2360,2360,0
|
|
20231031,163200,413577845,2360,2360,2360,2360,0
|
|
20231031,163100,413577845,2360,2360,2360,2360,0
|
|
20231031,163000,413577845,2360,2360,2360,2360,0
|
|
20231031,162900,413577845,2360,2360,2360,2360,0
|
|
20231031,162800,413577845,2360,2360,2360,2360,0
|
|
20231031,162700,413577845,2360,2360,2360,2360,0
|
|
20231031,162600,413577845,2360,2360,2360,2360,0
|
|
20231031,162500,413577845,2360,2360,2360,2360,0
|
|
20231031,162400,413577845,2360,2360,2360,2360,0
|
|
20231031,162300,413577845,2360,2360,2360,2360,0
|
|
20231031,162200,413577845,2360,2360,2360,2360,0
|
|
20231031,162100,413577845,2360,2360,2360,2360,0
|
|
20231031,162000,413577845,2360,2360,2360,2360,0
|
|
20231031,161900,413577845,2360,2360,2360,2360,0
|
|
20231031,161800,413577845,2360,2360,2360,2360,0
|
|
20231031,161700,413577845,2360,2360,2360,2360,0
|
|
20231031,161600,413577845,2360,2360,2360,2360,0
|
|
20231031,161500,413577845,2360,2360,2360,2360,0
|
|
20231031,161400,413577845,2360,2360,2360,2360,3716
|
|
20231031,161300,413577845,2360,2360,2360,2360,0
|
|
20231031,161200,413577845,2360,2360,2360,2360,0
|
|
20231031,161100,413577845,2360,2360,2360,2360,0
|
|
20231031,161000,413577845,2360,2360,2360,2360,0
|
|
20231031,160900,413577845,2360,2360,2360,2360,0
|
|
20231031,160800,413577845,2360,2360,2360,2360,0
|
|
20231031,160700,413577845,2360,2360,2360,2360,0
|
|
20231031,160600,413577845,2360,2360,2360,2360,0
|
|
20231031,160500,413577845,2360,2360,2360,2360,0
|
|
20231031,160400,413577845,2360,2360,2360,2360,0
|
|
20231031,160300,413577845,2360,2360,2360,2360,0
|
|
20231031,160200,413577845,2360,2360,2360,2360,0
|
|
20231031,160100,413577845,2360,2360,2360,2360,0
|
|
20231031,160000,413577845,2360,2360,2360,2360,0
|
|
20231031,155900,413577845,2360,2360,2360,2360,0
|
|
20231031,155800,413577845,2360,2360,2360,2360,0
|
|
20231031,155700,413577845,2360,2360,2360,2360,0
|
|
20231031,155600,413577845,2360,2360,2360,2360,0
|
|
20231031,155500,413577845,2360,2360,2360,2360,0
|
|
20231031,155400,413577845,2360,2360,2360,2360,0
|
|
20231031,155300,413577845,2360,2360,2360,2360,0
|
|
20231031,155200,413577845,2360,2360,2360,2360,0
|
|
20231031,155100,413577845,2360,2360,2360,2360,0
|
|
20231031,155000,413577845,2360,2360,2360,2360,0
|
|
20231031,154900,413577845,2360,2360,2360,2360,0
|
|
20231031,154800,413577845,2360,2360,2360,2360,0
|
|
20231031,154700,413577845,2360,2360,2360,2360,0
|
|
20231031,154600,413577845,2360,2360,2360,2360,0
|
|
20231031,154500,413577845,2360,2360,2360,2360,0
|
|
20231031,154400,413577845,2360,2360,2360,2360,3716
|
|
20231031,154300,413577845,2360,2360,2360,2360,0
|
|
20231031,154200,413577845,2360,2360,2360,2360,0
|
|
20231031,154100,413577845,2360,2360,2360,2360,0
|
|
20231031,154000,413577845,2360,2360,2360,2360,0
|
|
20231031,153900,413577845,2360,2360,2360,2360,0
|
|
20231031,153800,413577845,2360,2360,2360,2360,0
|
|
20231031,153700,413577845,2360,2360,2360,2360,0
|
|
20231031,153600,413577845,2360,2360,2360,2360,0
|
|
20231031,153500,413577845,2360,2360,2360,2360,0
|
|
20231031,153400,413577845,2360,2360,2360,2360,0
|
|
20231031,153300,413577845,2360,2360,2360,2360,0
|
|
20231031,153200,413577845,2360,2360,2360,2360,0
|
|
20231031,153100,413577845,2360,2360,2360,2360,0
|
|
20231031,153000,413577845,2360,2360,2360,2360,3716
|
|
20231031,152900,404808085,2360,2360,2360,2360,0
|
|
20231031,152800,404808085,2360,2360,2360,2360,0
|
|
20231031,152700,404808085,2360,2360,2360,2360,0
|
|
20231031,152600,404808085,2360,2360,2360,2360,0
|
|
20231031,152500,404808085,2360,2360,2360,2360,0
|
|
20231031,152400,404808085,2360,2360,2360,2360,0
|
|
20231031,152300,404808085,2360,2360,2360,2360,0
|
|
20231031,152200,404808085,2360,2360,2360,2360,0
|
|
20231031,152100,404808085,2360,2360,2360,2360,0
|
|
20231031,152000,404808085,2360,2360,2360,2360,0
|
|
20231031,151900,404808085,2360,2360,2360,2360,12
|
|
20231031,151800,404779765,2360,2360,2360,2360,325
|
|
20231031,151700,404012765,2365,2365,2365,2365,18
|
|
20231031,151600,403970195,2365,2360,2365,2360,22
|
|
20231031,151500,403918215,2360,2360,2360,2360,0
|
|
20231031,151400,403918215,2360,2360,2360,2360,314
|
|
20231031,151300,403177175,2370,2360,2370,2360,2
|
|
20231031,151200,403172445,2360,2360,2360,2360,2400
|
|
20231031,151100,397508445,2370,2360,2370,2360,978
|
|
20231031,151000,395200355,2365,2365,2365,2365,1268
|
|
20231031,150900,392201535,2360,2360,2360,2360,362
|
|
20231031,150800,391347215,2365,2360,2365,2360,89
|
|
20231031,150700,391136945,2360,2370,2370,2360,63
|
|
20231031,150600,390987755,2370,2370,2370,2370,40
|
|
20231031,150500,390892955,2360,2360,2360,2360,0
|
|
20231031,150400,390892955,2360,2360,2360,2360,0
|
|
20231031,150300,390892955,2360,2360,2360,2360,282
|
|
20231031,150200,390227435,2360,2360,2360,2360,0
|
|
20231031,150100,390227435,2360,2360,2360,2360,18
|
|
20231031,150000,390184955,2370,2370,2370,2360,2112
|
|
20231031,145900,385183620,2375,2375,2375,2375,0
|
|
20231031,145800,385183620,2375,2375,2375,2375,1
|
|
20231031,145700,385181245,2375,2375,2375,2375,31
|
|
20231031,145600,385107620,2375,2375,2375,2375,51
|
|
20231031,145500,384986495,2370,2370,2370,2370,271
|
|
20231031,145400,384344225,2375,2370,2375,2370,812
|
|
20231031,145300,382416970,2370,2370,2370,2370,11
|
|
20231031,145200,382390900,2370,2370,2370,2370,0
|
|
20231031,145100,382390900,2370,2365,2370,2365,7
|
|
20231031,145000,382374320,2370,2370,2370,2370,0
|
|
20231031,144900,382374320,2370,2365,2370,2365,50
|
|
20231031,144800,382255920,2365,2365,2365,2360,546
|
|
20231031,144700,380965630,2360,2360,2360,2360,8
|
|
20231031,144600,380946750,2365,2355,2365,2355,18
|
|
20231031,144500,380904265,2355,2360,2360,2355,183
|
|
20231031,144400,380472545,2360,2365,2365,2360,247
|
|
20231031,144300,379888500,2360,2360,2360,2360,4
|
|
20231031,144200,379879060,2360,2360,2360,2360,10
|
|
20231031,144100,379855460,2360,2360,2360,2360,100
|
|
20231031,144000,379619460,2360,2355,2360,2355,406
|
|
20231031,143900,378662080,2365,2365,2365,2365,0
|
|
20231031,143800,378662080,2365,2365,2365,2365,0
|
|
20231031,143700,378662080,2365,2355,2365,2355,2
|
|
20231031,143600,378657360,2355,2360,2365,2355,540
|
|
20231031,143500,377383985,2355,2355,2355,2355,1
|
|
20231031,143400,377381630,2355,2360,2360,2355,634
|
|
20231031,143300,375887305,2360,2360,2360,2360,335
|
|
20231031,143200,375096705,2355,2355,2360,2355,4541
|
|
20231031,143100,364402530,2355,2355,2355,2355,0
|
|
20231031,143000,364402530,2355,2355,2355,2355,0
|
|
20231031,142900,364402530,2355,2365,2365,2355,514
|
|
20231031,142800,363192030,2365,2365,2365,2365,0
|
|
20231031,142700,363192030,2365,2365,2365,2365,20
|
|
20231031,142600,363144730,2365,2355,2365,2355,52
|
|
20231031,142500,363022260,2355,2360,2360,2355,255
|
|
20231031,142400,362421195,2360,2365,2365,2360,112
|
|
20231031,142300,362156815,2365,2365,2365,2365,0
|
|
20231031,142200,362156815,2365,2365,2365,2365,0
|
|
20231031,142100,362156815,2365,2365,2365,2365,0
|
|
20231031,142000,362156815,2365,2365,2365,2365,550
|
|
20231031,141900,360856065,2365,2365,2365,2365,42
|
|
20231031,141800,360756735,2360,2365,2365,2360,106
|
|
20231031,141700,360506545,2365,2360,2365,2360,577
|
|
20231031,141600,359144555,2360,2360,2360,2360,1964
|
|
20231031,141500,354509515,2365,2365,2365,2365,0
|
|
20231031,141400,354509515,2365,2365,2365,2365,0
|
|
20231031,141300,354509515,2365,2360,2365,2360,2
|
|
20231031,141200,354504790,2360,2360,2360,2360,500
|
|
20231031,141100,353324790,2365,2365,2365,2365,100
|
|
20231031,141000,353088290,2360,2360,2360,2360,0
|
|
20231031,140900,353088290,2360,2365,2365,2360,88
|
|
20231031,140800,352880355,2360,2360,2360,2360,500
|
|
20231031,140700,351700355,2370,2370,2370,2370,0
|
|
20231031,140600,351700355,2370,2370,2370,2370,0
|
|
20231031,140500,351700355,2370,2370,2370,2370,1
|
|
20231031,140400,351697985,2360,2360,2360,2360,300
|
|
20231031,140300,350989985,2370,2370,2370,2370,1160
|
|
20231031,140200,348240785,2375,2375,2375,2375,50
|
|
20231031,140100,348122035,2375,2370,2375,2370,591
|
|
20231031,140000,346719865,2370,2360,2370,2360,2
|
|
20231031,135900,346715135,2360,2370,2370,2360,270
|
|
20231031,135800,346077220,2370,2370,2370,2370,0
|
|
20231031,135700,346077220,2370,2370,2370,2370,0
|
|
20231031,135600,346077220,2370,2370,2370,2370,200
|
|
20231031,135500,345603220,2370,2370,2370,2370,0
|
|
20231031,135400,345603220,2370,2370,2370,2370,0
|
|
20231031,135300,345603220,2370,2370,2370,2370,3
|
|
20231031,135200,345596110,2370,2370,2370,2370,350
|
|
20231031,135100,344766610,2370,2370,2370,2370,60
|
|
20231031,135000,344624410,2370,2370,2370,2370,0
|
|
20231031,134900,344624410,2370,2370,2370,2370,1714
|
|
20231031,134800,340562230,2380,2375,2380,2370,384
|
|
20231031,134700,339650230,2375,2370,2375,2370,294
|
|
20231031,134600,338953445,2370,2370,2370,2370,21
|
|
20231031,134500,338903675,2370,2370,2370,2370,0
|
|
20231031,134400,338903675,2370,2370,2370,2370,0
|
|
20231031,134300,338903675,2370,2370,2370,2370,1
|
|
20231031,134200,338901305,2375,2375,2375,2375,0
|
|
20231031,134100,338901305,2375,2375,2375,2375,0
|
|
20231031,134000,338901305,2375,2375,2375,2375,0
|
|
20231031,133900,338901305,2375,2375,2375,2375,0
|
|
20231031,133800,338901305,2375,2375,2375,2375,0
|
|
20231031,133700,338901305,2375,2360,2375,2360,883
|
|
20231031,133600,336817185,2360,2360,2360,2360,0
|
|
20231031,133500,336817185,2360,2360,2360,2360,0
|
|
20231031,133400,336817185,2360,2360,2360,2360,9
|
|
20231031,133300,336795945,2360,2360,2360,2360,986
|
|
20231031,133200,334468985,2365,2365,2365,2365,2
|
|
20231031,133100,334464255,2365,2365,2365,2365,0
|
|
20231031,133000,334464255,2365,2365,2365,2365,102
|
|
20231031,132900,334223025,2365,2365,2365,2365,0
|
|
20231031,132800,334223025,2365,2365,2365,2365,0
|
|
20231031,132700,334223025,2365,2365,2365,2365,0
|
|
20231031,132600,334223025,2365,2365,2365,2365,10
|
|
20231031,132500,334199375,2365,2365,2365,2365,30
|
|
20231031,132400,334128425,2365,2365,2365,2365,200
|
|
20231031,132300,333655425,2365,2365,2365,2365,200
|
|
20231031,132200,333182425,2360,2360,2360,2360,51
|
|
20231031,132100,333062065,2365,2365,2365,2365,180
|
|
20231031,132000,332636365,2370,2370,2370,2370,100
|
|
20231031,131900,332399365,2380,2380,2380,2380,0
|
|
20231031,131800,332399365,2380,2380,2380,2380,20
|
|
20231031,131700,332351765,2365,2365,2365,2365,0
|
|
20231031,131600,332351765,2365,2365,2365,2365,0
|
|
20231031,131500,332351765,2365,2370,2370,2365,562
|
|
20231031,131400,331021710,2375,2375,2375,2375,0
|
|
20231031,131300,331021710,2375,2375,2375,2375,0
|
|
20231031,131200,331021710,2375,2375,2375,2375,0
|
|
20231031,131100,331021710,2375,2375,2375,2375,0
|
|
20231031,131000,331021710,2375,2375,2375,2375,107
|
|
20231031,130900,330767585,2370,2370,2370,2370,690
|
|
20231031,130800,329132285,2365,2365,2365,2365,100
|
|
20231031,130700,328895785,2365,2365,2365,2365,0
|
|
20231031,130600,328895785,2365,2365,2365,2365,140
|
|
20231031,130500,328564685,2365,2370,2370,2365,654
|
|
20231031,130400,327015455,2365,2365,2365,2365,0
|
|
20231031,130300,327015455,2365,2365,2365,2365,0
|
|
20231031,130200,327015455,2365,2365,2365,2365,1000
|
|
20231031,130100,324650455,2370,2370,2370,2370,656
|
|
20231031,130000,323095735,2380,2380,2380,2380,20
|
|
20231031,125900,323048135,2370,2365,2370,2365,1695
|
|
20231031,125800,319031960,2365,2365,2365,2365,0
|
|
20231031,125700,319031960,2365,2365,2365,2365,0
|
|
20231031,125600,319031960,2365,2365,2365,2365,0
|
|
20231031,125500,319031960,2365,2365,2365,2365,198
|
|
20231031,125400,318563690,2365,2365,2365,2365,182
|
|
20231031,125300,318133260,2370,2370,2370,2370,0
|
|
20231031,125200,318133260,2370,2370,2370,2370,0
|
|
20231031,125100,318133260,2370,2370,2370,2370,0
|
|
20231031,125000,318133260,2370,2370,2370,2370,0
|
|
20231031,124900,318133260,2370,2370,2370,2370,1
|
|
20231031,124800,318130890,2370,2370,2370,2370,0
|
|
20231031,124700,318130890,2370,2370,2370,2370,0
|
|
20231031,124600,318130890,2370,2370,2370,2370,1
|
|
20231031,124500,318128520,2365,2365,2365,2365,566
|
|
20231031,124400,316789930,2370,2370,2370,2370,426
|
|
20231031,124300,315780310,2370,2370,2370,2370,37
|
|
20231031,124200,315692620,2365,2365,2365,2365,199
|
|
20231031,124100,315221985,2360,2360,2365,2360,102
|
|
20231031,124000,314981260,2350,2350,2350,2350,0
|
|
20231031,123900,314981260,2350,2360,2360,2350,3234
|
|
20231031,123800,307367050,2360,2360,2360,2360,330
|
|
20231031,123700,306588250,2370,2365,2370,2360,1901
|
|
20231031,123600,302099980,2375,2375,2375,2375,0
|
|
20231031,123500,302099980,2375,2370,2375,2365,152
|
|
20231031,123400,301739870,2375,2375,2375,2375,30
|
|
20231031,123300,301668620,2375,2375,2375,2375,1073
|
|
20231031,123200,299120245,2375,2375,2375,2375,101
|
|
20231031,123100,298880370,2360,2375,2375,2360,1140
|
|
20231031,123000,296187285,2375,2375,2375,2375,0
|
|
20231031,122900,296187285,2375,2370,2375,2370,123
|
|
20231031,122800,295895525,2370,2370,2370,2370,401
|
|
20231031,122700,294945155,2365,2365,2365,2365,6
|
|
20231031,122600,294930965,2375,2375,2375,2375,0
|
|
20231031,122500,294930965,2375,2375,2375,2375,0
|
|
20231031,122400,294930965,2375,2365,2375,2365,2
|
|
20231031,122300,294926225,2365,2365,2365,2365,0
|
|
20231031,122200,294926225,2365,2365,2365,2365,299
|
|
20231031,122100,294219090,2365,2365,2365,2365,7000
|
|
20231031,122000,277664090,2370,2370,2370,2370,993
|
|
20231031,121900,275310680,2375,2375,2375,2375,0
|
|
20231031,121800,275310680,2375,2375,2375,2375,3
|
|
20231031,121700,275303555,2370,2385,2385,2370,6679
|
|
20231031,121600,259431630,2385,2385,2385,2385,0
|
|
20231031,121500,259431630,2385,2385,2385,2385,0
|
|
20231031,121400,259431630,2385,2385,2385,2385,0
|
|
20231031,121300,259431630,2385,2385,2385,2385,1500
|
|
20231031,121200,255854130,2380,2380,2380,2380,49
|
|
20231031,121100,255737510,2380,2385,2385,2380,595
|
|
20231031,121000,254321260,2385,2385,2385,2385,0
|
|
20231031,120900,254321260,2385,2385,2385,2385,30
|
|
20231031,120800,254249710,2385,2385,2385,2385,0
|
|
20231031,120700,254249710,2385,2385,2385,2385,70
|
|
20231031,120600,254082760,2395,2385,2395,2385,312
|
|
20231031,120500,253338620,2385,2385,2385,2385,0
|
|
20231031,120400,253338620,2385,2385,2385,2385,235
|
|
20231031,120300,252778145,2385,2385,2385,2385,0
|
|
20231031,120200,252778145,2385,2385,2385,2385,0
|
|
20231031,120100,252778145,2385,2385,2385,2385,0
|
|
20231031,120000,252778145,2385,2385,2385,2385,500
|
|
20231031,115900,251585645,2385,2385,2385,2385,0
|
|
20231031,115800,251585645,2385,2385,2385,2385,0
|
|
20231031,115700,251585645,2385,2385,2385,2385,0
|
|
20231031,115600,251585645,2385,2385,2385,2385,0
|
|
20231031,115500,251585645,2385,2385,2385,2385,0
|
|
20231031,115400,251585645,2385,2385,2385,2385,0
|
|
20231031,115300,251585645,2385,2385,2385,2385,0
|
|
20231031,115200,251585645,2385,2385,2385,2385,0
|
|
20231031,115100,251585645,2385,2385,2385,2385,0
|
|
20231031,115000,251585645,2385,2385,2385,2385,0
|
|
20231031,114900,251585645,2385,2385,2385,2385,0
|
|
20231031,114800,251585645,2385,2385,2385,2385,100
|
|
20231031,114700,251347145,2385,2385,2385,2385,0
|
|
20231031,114600,251347145,2385,2385,2385,2385,0
|
|
20231031,114500,251347145,2385,2385,2385,2385,0
|
|
20231031,114400,251347145,2385,2385,2385,2385,10
|
|
20231031,114300,251323295,2385,2385,2385,2385,1459
|
|
20231031,114200,247843580,2385,2390,2390,2385,60
|
|
20231031,114100,247700430,2390,2390,2390,2390,0
|
|
20231031,114000,247700430,2390,2390,2390,2390,0
|
|
20231031,113900,247700430,2390,2390,2390,2390,0
|
|
20231031,113800,247700430,2390,2390,2390,2390,0
|
|
20231031,113700,247700430,2390,2390,2390,2390,10
|
|
20231031,113600,247676530,2390,2390,2390,2390,0
|
|
20231031,113500,247676530,2390,2390,2390,2390,26
|
|
20231031,113400,247614390,2390,2395,2395,2390,722
|
|
20231031,113300,245888760,2395,2395,2395,2395,0
|
|
20231031,113200,245888760,2395,2395,2395,2395,0
|
|
20231031,113100,245888760,2395,2395,2395,2395,0
|
|
20231031,113000,245888760,2395,2395,2395,2395,0
|
|
20231031,112900,245888760,2395,2395,2395,2395,0
|
|
20231031,112800,245888760,2395,2395,2395,2395,4
|
|
20231031,112700,245879180,2390,2390,2390,2390,0
|
|
20231031,112600,245879180,2390,2390,2390,2390,0
|
|
20231031,112500,245879180,2390,2390,2390,2390,0
|
|
20231031,112400,245879180,2390,2395,2395,2390,386
|
|
20231031,112300,244956635,2395,2395,2395,2395,0
|
|
20231031,112200,244956635,2395,2395,2395,2395,200
|
|
20231031,112100,244477635,2395,2395,2395,2395,0
|
|
20231031,112000,244477635,2395,2395,2395,2395,1
|
|
20231031,111900,244475240,2390,2390,2390,2390,8
|
|
20231031,111800,244456120,2400,2400,2400,2400,0
|
|
20231031,111700,244456120,2400,2400,2400,2400,0
|
|
20231031,111600,244456120,2400,2400,2400,2400,0
|
|
20231031,111500,244456120,2400,2395,2400,2395,20
|
|
20231031,111400,244408150,2395,2390,2395,2390,2
|
|
20231031,111300,244403365,2385,2390,2390,2385,144
|
|
20231031,111200,244059400,2390,2390,2390,2390,0
|
|
20231031,111100,244059400,2390,2390,2390,2390,0
|
|
20231031,111000,244059400,2390,2390,2390,2390,5724
|
|
20231031,110900,230379040,2385,2385,2385,2385,56
|
|
20231031,110800,230245480,2390,2390,2390,2390,0
|
|
20231031,110700,230245480,2390,2390,2390,2390,0
|
|
20231031,110600,230245480,2390,2390,2390,2390,0
|
|
20231031,110500,230245480,2390,2385,2390,2385,20
|
|
20231031,110400,230197725,2385,2385,2385,2385,2
|
|
20231031,110300,230192955,2385,2375,2390,2370,10621
|
|
20231031,110200,204954180,2385,2385,2385,2385,958
|
|
20231031,110100,202669350,2390,2380,2390,2375,2155
|
|
20231031,110000,197532515,2375,2375,2375,2375,100
|
|
20231031,105900,197295015,2375,2375,2375,2375,400
|
|
20231031,105800,196345015,2375,2375,2375,2375,0
|
|
20231031,105700,196345015,2375,2385,2385,2375,1570
|
|
20231031,105600,192608065,2385,2385,2385,2385,0
|
|
20231031,105500,192608065,2385,2390,2390,2385,485
|
|
20231031,105400,191450980,2400,2400,2400,2400,0
|
|
20231031,105300,191450980,2400,2400,2400,2400,0
|
|
20231031,105200,191450980,2400,2400,2400,2400,50
|
|
20231031,105100,191330980,2400,2400,2400,2400,0
|
|
20231031,105000,191330980,2400,2400,2400,2400,2
|
|
20231031,104900,191326180,2400,2385,2400,2385,21
|
|
20231031,104800,191275795,2385,2385,2385,2385,0
|
|
20231031,104700,191275795,2385,2385,2385,2385,0
|
|
20231031,104600,191275795,2385,2385,2385,2385,0
|
|
20231031,104500,191275795,2385,2390,2390,2385,2218
|
|
20231031,104400,185974780,2390,2395,2395,2390,33
|
|
20231031,104300,185895840,2405,2405,2405,2405,0
|
|
20231031,104200,185895840,2405,2405,2405,2405,0
|
|
20231031,104100,185895840,2405,2405,2405,2405,166
|
|
20231031,104000,185496610,2405,2405,2405,2405,0
|
|
20231031,103900,185496610,2405,2405,2405,2405,0
|
|
20231031,103800,185496610,2405,2405,2405,2405,1
|
|
20231031,103700,185494205,2410,2410,2410,2410,0
|
|
20231031,103600,185494205,2410,2405,2410,2405,1000
|
|
20231031,103500,183087645,2405,2390,2405,2390,3
|
|
20231031,103400,183080460,2390,2390,2390,2390,0
|
|
20231031,103300,183080460,2390,2395,2395,2390,7
|
|
20231031,103200,183063705,2395,2395,2395,2395,1983
|
|
20231031,103100,178314420,2390,2390,2390,2390,16
|
|
20231031,103000,178276180,2400,2390,2400,2390,286
|
|
20231031,102900,177591580,2395,2395,2395,2395,1
|
|
20231031,102800,177589185,2395,2395,2395,2395,0
|
|
20231031,102700,177589185,2395,2395,2395,2395,1
|
|
20231031,102600,177586790,2390,2390,2390,2390,0
|
|
20231031,102500,177586790,2390,2395,2395,2390,6
|
|
20231031,102400,177572425,2395,2385,2395,2385,1160
|
|
20231031,102300,174805630,2380,2380,2385,2380,102
|
|
20231031,102200,174562865,2380,2390,2390,2370,7732
|
|
20231031,102100,156174535,2400,2400,2405,2390,2282
|
|
20231031,102000,150711865,2400,2400,2400,2400,0
|
|
20231031,101900,150711865,2400,2400,2400,2400,638
|
|
20231031,101800,149180665,2405,2405,2405,2405,7
|
|
20231031,101700,149163830,2405,2400,2405,2400,1458
|
|
20231031,101600,145663995,2400,2405,2405,2400,2209
|
|
20231031,101500,140362245,2415,2405,2415,2405,133
|
|
20231031,101400,140042370,2405,2405,2405,2405,0
|
|
20231031,101300,140042370,2405,2405,2405,2405,142
|
|
20231031,101200,139700860,2415,2415,2415,2405,896
|
|
20231031,101100,137542490,2420,2420,2420,2420,0
|
|
20231031,101000,137542490,2420,2420,2420,2420,2
|
|
20231031,100900,137537650,2420,2420,2420,2420,0
|
|
20231031,100800,137537650,2420,2420,2420,2420,0
|
|
20231031,100700,137537650,2420,2420,2420,2420,0
|
|
20231031,100600,137537650,2420,2420,2420,2420,0
|
|
20231031,100500,137537650,2420,2420,2420,2420,1
|
|
20231031,100400,137535230,2420,2420,2420,2420,2500
|
|
20231031,100300,131485230,2420,2420,2420,2420,1
|
|
20231031,100200,131482810,2425,2425,2425,2425,0
|
|
20231031,100100,131482810,2425,2415,2425,2415,7
|
|
20231031,100000,131465845,2415,2415,2415,2415,93
|
|
20231031,095900,131241250,2435,2435,2435,2435,0
|
|
20231031,095800,131241250,2435,2435,2435,2435,0
|
|
20231031,095700,131241250,2435,2435,2435,2435,0
|
|
20231031,095600,131241250,2435,2435,2435,2435,0
|
|
20231031,095500,131241250,2435,2415,2435,2415,2
|
|
20231031,095400,131236400,2415,2415,2415,2415,1101
|
|
20231031,095300,128577485,2415,2425,2425,2415,1231
|
|
20231031,095200,125598435,2430,2430,2430,2430,1
|
|
20231031,095100,125596005,2430,2440,2440,2430,58
|
|
20231031,095000,125454495,2445,2445,2445,2445,0
|
|
20231031,094900,125454495,2445,2445,2445,2445,28
|
|
20231031,094800,125386035,2445,2445,2445,2445,0
|
|
20231031,094700,125386035,2445,2445,2445,2445,0
|
|
20231031,094600,125386035,2445,2445,2445,2445,0
|
|
20231031,094500,125386035,2445,2445,2445,2445,20
|
|
20231031,094400,125337135,2425,2425,2425,2420,3099
|
|
20231031,094300,117824190,2425,2430,2445,2420,12607
|
|
20231031,094200,87250585,2430,2435,2435,2430,1209
|
|
20231031,094100,84312215,2445,2445,2445,2445,0
|
|
20231031,094000,84312215,2445,2445,2445,2445,0
|
|
20231031,093900,84312215,2445,2440,2445,2440,5
|
|
20231031,093800,84300005,2430,2430,2430,2430,0
|
|
20231031,093700,84300005,2430,2440,2440,2430,31
|
|
20231031,093600,84224375,2440,2440,2440,2440,10
|
|
20231031,093500,84199975,2440,2440,2440,2440,0
|
|
20231031,093400,84199975,2440,2440,2445,2440,657
|
|
20231031,093300,82596845,2440,2430,2440,2430,18
|
|
20231031,093200,82553085,2440,2440,2440,2440,35
|
|
20231031,093100,82467685,2440,2440,2440,2440,10
|
|
20231031,093000,82443285,2435,2435,2435,2435,61
|
|
20231031,092900,82294750,2430,2430,2430,2430,4
|
|
20231031,092800,82285030,2435,2435,2435,2435,0
|
|
20231031,092700,82285030,2435,2435,2435,2420,936
|
|
20231031,092600,80007240,2425,2425,2425,2425,0
|
|
20231031,092500,80007240,2425,2425,2425,2425,90
|
|
20231031,092400,79788990,2435,2435,2435,2435,30
|
|
20231031,092300,79715940,2425,2425,2425,2425,478
|
|
20231031,092200,78556790,2425,2425,2425,2425,0
|
|
20231031,092100,78556790,2425,2425,2425,2425,0
|
|
20231031,092000,78556790,2425,2425,2425,2425,40
|
|
20231031,091900,78459790,2420,2440,2440,2415,3322
|
|
20231031,091800,70400435,2445,2445,2445,2445,144
|
|
20231031,091700,70048355,2445,2445,2445,2445,2
|
|
20231031,091600,70043465,2445,2440,2445,2440,80
|
|
20231031,091500,69847930,2440,2440,2440,2440,188
|
|
20231031,091400,69389210,2440,2445,2445,2440,931
|
|
20231031,091300,67114915,2445,2445,2460,2445,582
|
|
20231031,091200,65691910,2445,2450,2460,2445,98
|
|
20231031,091100,65452205,2450,2455,2455,2450,785
|
|
20231031,091000,63527480,2455,2455,2455,2455,87
|
|
20231031,090900,63313895,2460,2470,2470,2460,93
|
|
20231031,090800,63085105,2465,2460,2465,2460,935
|
|
20231031,090700,60782765,2465,2455,2465,2455,1461
|
|
20231031,090600,57193640,2465,2460,2470,2460,5521
|
|
20231031,090500,43608975,2460,2460,2470,2460,1476
|
|
20231031,090400,39965775,2445,2445,2465,2445,4575
|
|
20231031,090300,28705935,2430,2445,2445,2430,3367
|
|
20231031,090200,20474920,2440,2425,2440,2425,2055
|
|
20231031,090100,15478055,2445,2430,2450,2430,5120
|
|
20231031,090000,2957585,2450,2415,2450,2415,1224
|