710 lines
31 KiB
CSV
710 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,204700,229311875,752,752,752,752,3862
|
|
20231031,204600,229311875,752,752,752,752,0
|
|
20231031,204500,229311875,752,752,752,752,0
|
|
20231031,204400,229311875,752,752,752,752,0
|
|
20231031,204300,229311875,752,752,752,752,0
|
|
20231031,204200,229311875,752,752,752,752,0
|
|
20231031,204100,229311875,752,752,752,752,0
|
|
20231031,204000,229311875,752,752,752,752,0
|
|
20231031,203900,229311875,752,752,752,752,0
|
|
20231031,203800,229311875,752,752,752,752,0
|
|
20231031,203700,229311875,752,752,752,752,0
|
|
20231031,203600,229311875,752,752,752,752,0
|
|
20231031,203500,229311875,752,752,752,752,0
|
|
20231031,203400,229311875,752,752,752,752,0
|
|
20231031,203300,229311875,752,752,752,752,0
|
|
20231031,203200,229311875,752,752,752,752,0
|
|
20231031,203100,229311875,752,752,752,752,0
|
|
20231031,203000,229311875,752,752,752,752,0
|
|
20231031,202900,229311875,752,752,752,752,0
|
|
20231031,202800,229311875,752,752,752,752,0
|
|
20231031,202700,229311875,752,752,752,752,0
|
|
20231031,202600,229311875,752,752,752,752,0
|
|
20231031,202500,229311875,752,752,752,752,0
|
|
20231031,202400,229311875,752,752,752,752,0
|
|
20231031,202300,229311875,752,752,752,752,0
|
|
20231031,202200,229311875,752,752,752,752,0
|
|
20231031,202100,229311875,752,752,752,752,0
|
|
20231031,202000,229311875,752,752,752,752,0
|
|
20231031,201900,229311875,752,752,752,752,0
|
|
20231031,201800,229311875,752,752,752,752,0
|
|
20231031,201700,229311875,752,752,752,752,3862
|
|
20231031,201600,229311875,752,752,752,752,0
|
|
20231031,201500,229311875,752,752,752,752,0
|
|
20231031,201400,229311875,752,752,752,752,0
|
|
20231031,201300,229311875,752,752,752,752,0
|
|
20231031,201200,229311875,752,752,752,752,0
|
|
20231031,201100,229311875,752,752,752,752,0
|
|
20231031,201000,229311875,752,752,752,752,0
|
|
20231031,200900,229311875,752,752,752,752,0
|
|
20231031,200800,229311875,752,752,752,752,0
|
|
20231031,200700,229311875,752,752,752,752,0
|
|
20231031,200600,229311875,752,752,752,752,0
|
|
20231031,200500,229311875,752,752,752,752,0
|
|
20231031,200400,229311875,752,752,752,752,0
|
|
20231031,200300,229311875,752,752,752,752,0
|
|
20231031,200200,229311875,752,752,752,752,0
|
|
20231031,200100,229311875,752,752,752,752,0
|
|
20231031,200000,229311875,752,752,752,752,0
|
|
20231031,195900,229311875,752,752,752,752,0
|
|
20231031,195800,229311875,752,752,752,752,0
|
|
20231031,195700,229311875,752,752,752,752,0
|
|
20231031,195600,229311875,752,752,752,752,0
|
|
20231031,195500,229311875,752,752,752,752,0
|
|
20231031,195400,229311875,752,752,752,752,0
|
|
20231031,195300,229311875,752,752,752,752,0
|
|
20231031,195200,229311875,752,752,752,752,0
|
|
20231031,195100,229311875,752,752,752,752,0
|
|
20231031,195000,229311875,752,752,752,752,0
|
|
20231031,194900,229311875,752,752,752,752,0
|
|
20231031,194800,229311875,752,752,752,752,0
|
|
20231031,194700,229311875,752,752,752,752,3862
|
|
20231031,194600,229311875,752,752,752,752,0
|
|
20231031,194500,229311875,752,752,752,752,0
|
|
20231031,194400,229311875,752,752,752,752,0
|
|
20231031,194300,229311875,752,752,752,752,0
|
|
20231031,194200,229311875,752,752,752,752,0
|
|
20231031,194100,229311875,752,752,752,752,0
|
|
20231031,194000,229311875,752,752,752,752,0
|
|
20231031,193900,229311875,752,752,752,752,0
|
|
20231031,193800,229311875,752,752,752,752,0
|
|
20231031,193700,229311875,752,752,752,752,0
|
|
20231031,193600,229311875,752,752,752,752,0
|
|
20231031,193500,229311875,752,752,752,752,0
|
|
20231031,193400,229311875,752,752,752,752,0
|
|
20231031,193300,229311875,752,752,752,752,0
|
|
20231031,193200,229311875,752,752,752,752,0
|
|
20231031,193100,229311875,752,752,752,752,0
|
|
20231031,193000,229311875,752,752,752,752,0
|
|
20231031,192900,229311875,752,752,752,752,0
|
|
20231031,192800,229311875,752,752,752,752,0
|
|
20231031,192700,229311875,752,752,752,752,0
|
|
20231031,192600,229311875,752,752,752,752,0
|
|
20231031,192500,229311875,752,752,752,752,0
|
|
20231031,192400,229311875,752,752,752,752,0
|
|
20231031,192300,229311875,752,752,752,752,0
|
|
20231031,192200,229311875,752,752,752,752,0
|
|
20231031,192100,229311875,752,752,752,752,0
|
|
20231031,192000,229311875,752,752,752,752,0
|
|
20231031,191900,229311875,752,752,752,752,0
|
|
20231031,191800,229311875,752,752,752,752,0
|
|
20231031,191700,229311875,752,752,752,752,3862
|
|
20231031,191600,229311875,752,752,752,752,0
|
|
20231031,191500,229311875,752,752,752,752,0
|
|
20231031,191400,229311875,752,752,752,752,0
|
|
20231031,191300,229311875,752,752,752,752,0
|
|
20231031,191200,229311875,752,752,752,752,0
|
|
20231031,191100,229311875,752,752,752,752,0
|
|
20231031,191000,229311875,752,752,752,752,0
|
|
20231031,190900,229311875,752,752,752,752,0
|
|
20231031,190800,229311875,752,752,752,752,0
|
|
20231031,190700,229311875,752,752,752,752,0
|
|
20231031,190600,229311875,752,752,752,752,0
|
|
20231031,190500,229311875,752,752,752,752,0
|
|
20231031,190400,229311875,752,752,752,752,0
|
|
20231031,190300,229311875,752,752,752,752,0
|
|
20231031,190200,229311875,752,752,752,752,0
|
|
20231031,190100,229311875,752,752,752,752,0
|
|
20231031,190000,229311875,752,752,752,752,0
|
|
20231031,185900,229311875,752,752,752,752,0
|
|
20231031,185800,229311875,752,752,752,752,0
|
|
20231031,185700,229311875,752,752,752,752,0
|
|
20231031,185600,229311875,752,752,752,752,0
|
|
20231031,185500,229311875,752,752,752,752,0
|
|
20231031,185400,229311875,752,752,752,752,0
|
|
20231031,185300,229311875,752,752,752,752,0
|
|
20231031,185200,229311875,752,752,752,752,0
|
|
20231031,185100,229311875,752,752,752,752,0
|
|
20231031,185000,229311875,752,752,752,752,0
|
|
20231031,184900,229311875,752,752,752,752,0
|
|
20231031,184800,229311875,752,752,752,752,0
|
|
20231031,184700,229311875,752,752,752,752,3862
|
|
20231031,184600,229311875,752,752,752,752,0
|
|
20231031,184500,229311875,752,752,752,752,0
|
|
20231031,184400,229311875,752,752,752,752,0
|
|
20231031,184300,229311875,752,752,752,752,0
|
|
20231031,184200,229311875,752,752,752,752,0
|
|
20231031,184100,229311875,752,752,752,752,0
|
|
20231031,184000,229311875,752,752,752,752,0
|
|
20231031,183900,229311875,752,752,752,752,0
|
|
20231031,183800,229311875,752,752,752,752,0
|
|
20231031,183700,229311875,752,752,752,752,0
|
|
20231031,183600,229311875,752,752,752,752,0
|
|
20231031,183500,229311875,752,752,752,752,0
|
|
20231031,183400,229311875,752,752,752,752,0
|
|
20231031,183300,229311875,752,752,752,752,0
|
|
20231031,183200,229311875,752,752,752,752,0
|
|
20231031,183100,229311875,752,752,752,752,0
|
|
20231031,183000,229311875,752,752,752,752,0
|
|
20231031,182900,229311875,752,752,752,752,0
|
|
20231031,182800,229311875,752,752,752,752,0
|
|
20231031,182700,229311875,752,752,752,752,0
|
|
20231031,182600,229311875,752,752,752,752,0
|
|
20231031,182500,229311875,752,752,752,752,0
|
|
20231031,182400,229311875,752,752,752,752,0
|
|
20231031,182300,229311875,752,752,752,752,0
|
|
20231031,182200,229311875,752,752,752,752,0
|
|
20231031,182100,229311875,752,752,752,752,0
|
|
20231031,182000,229311875,752,752,752,752,0
|
|
20231031,181900,229311875,752,752,752,752,0
|
|
20231031,181800,229311875,752,752,752,752,0
|
|
20231031,181700,229311875,752,752,752,752,3862
|
|
20231031,181600,229311875,752,752,752,752,0
|
|
20231031,181500,229311875,752,752,752,752,0
|
|
20231031,181400,229311875,752,752,752,752,0
|
|
20231031,181300,229311875,752,752,752,752,0
|
|
20231031,181200,229311875,752,752,752,752,0
|
|
20231031,181100,229311875,752,752,752,752,0
|
|
20231031,181000,229311875,752,752,752,752,0
|
|
20231031,180900,229311875,752,752,752,752,0
|
|
20231031,180800,229311875,752,752,752,752,0
|
|
20231031,180700,229311875,752,752,752,752,0
|
|
20231031,180600,229311875,752,752,752,752,0
|
|
20231031,180500,229311875,752,752,752,752,0
|
|
20231031,180400,229311875,752,752,752,752,0
|
|
20231031,180300,229311875,752,752,752,752,0
|
|
20231031,180200,229311875,752,752,752,752,0
|
|
20231031,180100,229311875,752,752,752,752,0
|
|
20231031,180000,229311875,752,752,752,752,0
|
|
20231031,175900,229311875,752,752,752,752,0
|
|
20231031,175800,229311875,752,752,752,752,0
|
|
20231031,175700,229311875,752,752,752,752,0
|
|
20231031,175600,229311875,752,752,752,752,0
|
|
20231031,175500,229311875,752,752,752,752,0
|
|
20231031,175400,229311875,752,752,752,752,0
|
|
20231031,175300,229311875,752,752,752,752,0
|
|
20231031,175200,229311875,752,752,752,752,0
|
|
20231031,175100,229311875,752,752,752,752,0
|
|
20231031,175000,229311875,752,752,752,752,0
|
|
20231031,174900,229311875,752,752,752,752,0
|
|
20231031,174800,229311875,752,752,752,752,0
|
|
20231031,174700,229311875,752,752,752,752,3862
|
|
20231031,174600,229311875,752,752,752,752,0
|
|
20231031,174500,229311875,752,752,752,752,0
|
|
20231031,174400,229311875,752,752,752,752,0
|
|
20231031,174300,229311875,752,752,752,752,0
|
|
20231031,174200,229311875,752,752,752,752,0
|
|
20231031,174100,229311875,752,752,752,752,0
|
|
20231031,174000,229311875,752,752,752,752,0
|
|
20231031,173900,229311875,752,752,752,752,0
|
|
20231031,173800,229311875,752,752,752,752,0
|
|
20231031,173700,229311875,752,752,752,752,0
|
|
20231031,173600,229311875,752,752,752,752,0
|
|
20231031,173500,229311875,752,752,752,752,0
|
|
20231031,173400,229311875,752,752,752,752,0
|
|
20231031,173300,229311875,752,752,752,752,0
|
|
20231031,173200,229311875,752,752,752,752,0
|
|
20231031,173100,229311875,752,752,752,752,0
|
|
20231031,173000,229311875,752,752,752,752,0
|
|
20231031,172900,229311875,752,752,752,752,0
|
|
20231031,172800,229311875,752,752,752,752,0
|
|
20231031,172700,229311875,752,752,752,752,0
|
|
20231031,172600,229311875,752,752,752,752,0
|
|
20231031,172500,229311875,752,752,752,752,0
|
|
20231031,172400,229311875,752,752,752,752,0
|
|
20231031,172300,229311875,752,752,752,752,0
|
|
20231031,172200,229311875,752,752,752,752,0
|
|
20231031,172100,229311875,752,752,752,752,0
|
|
20231031,172000,229311875,752,752,752,752,0
|
|
20231031,171900,229311875,752,752,752,752,0
|
|
20231031,171800,229311875,752,752,752,752,0
|
|
20231031,171700,229311875,752,752,752,752,3862
|
|
20231031,171600,229311875,752,752,752,752,0
|
|
20231031,171500,229311875,752,752,752,752,0
|
|
20231031,171400,229311875,752,752,752,752,0
|
|
20231031,171300,229311875,752,752,752,752,0
|
|
20231031,171200,229311875,752,752,752,752,0
|
|
20231031,171100,229311875,752,752,752,752,0
|
|
20231031,171000,229311875,752,752,752,752,0
|
|
20231031,170900,229311875,752,752,752,752,0
|
|
20231031,170800,229311875,752,752,752,752,0
|
|
20231031,170700,229311875,752,752,752,752,0
|
|
20231031,170600,229311875,752,752,752,752,0
|
|
20231031,170500,229311875,752,752,752,752,0
|
|
20231031,170400,229311875,752,752,752,752,0
|
|
20231031,170300,229311875,752,752,752,752,0
|
|
20231031,170200,229311875,752,752,752,752,0
|
|
20231031,170100,229311875,752,752,752,752,0
|
|
20231031,170000,229311875,752,752,752,752,0
|
|
20231031,165900,229311875,752,752,752,752,0
|
|
20231031,165800,229311875,752,752,752,752,0
|
|
20231031,165700,229311875,752,752,752,752,0
|
|
20231031,165600,229311875,752,752,752,752,0
|
|
20231031,165500,229311875,752,752,752,752,0
|
|
20231031,165400,229311875,752,752,752,752,0
|
|
20231031,165300,229311875,752,752,752,752,0
|
|
20231031,165200,229311875,752,752,752,752,0
|
|
20231031,165100,229311875,752,752,752,752,0
|
|
20231031,165000,229311875,752,752,752,752,0
|
|
20231031,164900,229311875,752,752,752,752,0
|
|
20231031,164800,229311875,752,752,752,752,0
|
|
20231031,164700,229311875,752,752,752,752,3862
|
|
20231031,164600,229311875,752,752,752,752,0
|
|
20231031,164500,229311875,752,752,752,752,0
|
|
20231031,164400,229311875,752,752,752,752,0
|
|
20231031,164300,229311875,752,752,752,752,0
|
|
20231031,164200,229311875,752,752,752,752,0
|
|
20231031,164100,229311875,752,752,752,752,0
|
|
20231031,164000,229311875,752,752,752,752,0
|
|
20231031,163900,229311875,752,752,752,752,0
|
|
20231031,163800,229311875,752,752,752,752,0
|
|
20231031,163700,229311875,752,752,752,752,0
|
|
20231031,163600,229311875,752,752,752,752,0
|
|
20231031,163500,229311875,752,752,752,752,0
|
|
20231031,163400,229311875,752,752,752,752,0
|
|
20231031,163300,229311875,752,752,752,752,0
|
|
20231031,163200,229311875,752,752,752,752,0
|
|
20231031,163100,229311875,752,752,752,752,0
|
|
20231031,163000,229311875,752,752,752,752,0
|
|
20231031,162900,229311875,752,752,752,752,0
|
|
20231031,162800,229311875,752,752,752,752,0
|
|
20231031,162700,229311875,752,752,752,752,0
|
|
20231031,162600,229311875,752,752,752,752,0
|
|
20231031,162500,229311875,752,752,752,752,0
|
|
20231031,162400,229311875,752,752,752,752,0
|
|
20231031,162300,229311875,752,752,752,752,0
|
|
20231031,162200,229311875,752,752,752,752,0
|
|
20231031,162100,229311875,752,752,752,752,0
|
|
20231031,162000,229311875,752,752,752,752,0
|
|
20231031,161900,229311875,752,752,752,752,0
|
|
20231031,161800,229311875,752,752,752,752,0
|
|
20231031,161700,229311875,752,752,752,752,3862
|
|
20231031,161600,229311875,752,752,752,752,0
|
|
20231031,161500,229311875,752,752,752,752,0
|
|
20231031,161400,229311875,752,752,752,752,0
|
|
20231031,161300,229311875,752,752,752,752,0
|
|
20231031,161200,229311875,752,752,752,752,0
|
|
20231031,161100,229311875,752,752,752,752,0
|
|
20231031,161000,229311875,752,752,752,752,0
|
|
20231031,160900,229311875,752,752,752,752,0
|
|
20231031,160800,229311875,752,752,752,752,0
|
|
20231031,160700,229311875,752,752,752,752,0
|
|
20231031,160600,229311875,752,752,752,752,0
|
|
20231031,160500,229311875,752,752,752,752,0
|
|
20231031,160400,229311875,752,752,752,752,0
|
|
20231031,160300,229311875,752,752,752,752,0
|
|
20231031,160200,229311875,752,752,752,752,0
|
|
20231031,160100,229311875,752,752,752,752,0
|
|
20231031,160000,229311875,752,752,752,752,0
|
|
20231031,155900,229311875,752,752,752,752,0
|
|
20231031,155800,229311875,752,752,752,752,0
|
|
20231031,155700,229311875,752,752,752,752,0
|
|
20231031,155600,229311875,752,752,752,752,0
|
|
20231031,155500,229311875,752,752,752,752,0
|
|
20231031,155400,229311875,752,752,752,752,0
|
|
20231031,155300,229311875,752,752,752,752,0
|
|
20231031,155200,229311875,752,752,752,752,0
|
|
20231031,155100,229311875,752,752,752,752,0
|
|
20231031,155000,229311875,752,752,752,752,0
|
|
20231031,154900,229311875,752,752,752,752,0
|
|
20231031,154800,229311875,752,752,752,752,0
|
|
20231031,154700,229311875,752,752,752,752,3862
|
|
20231031,154600,229311875,752,752,752,752,0
|
|
20231031,154500,229311875,752,752,752,752,0
|
|
20231031,154400,229311875,752,752,752,752,0
|
|
20231031,154300,229311875,752,752,752,752,0
|
|
20231031,154200,229311875,752,752,752,752,0
|
|
20231031,154100,229311875,752,752,752,752,0
|
|
20231031,154000,229311875,752,752,752,752,0
|
|
20231031,153900,229311875,752,752,752,752,0
|
|
20231031,153800,229311875,752,752,752,752,0
|
|
20231031,153700,229311875,752,752,752,752,0
|
|
20231031,153600,229311875,752,752,752,752,0
|
|
20231031,153500,229311875,752,752,752,752,0
|
|
20231031,153400,229311875,752,752,752,752,0
|
|
20231031,153300,229311875,752,752,752,752,0
|
|
20231031,153200,229311875,752,752,752,752,0
|
|
20231031,153100,229311875,752,752,752,752,0
|
|
20231031,153000,229311875,752,752,752,752,3862
|
|
20231031,152900,226407651,753,753,753,753,0
|
|
20231031,152800,226407651,753,753,753,753,0
|
|
20231031,152700,226407651,753,753,753,753,0
|
|
20231031,152600,226407651,753,753,753,753,0
|
|
20231031,152500,226407651,753,753,753,753,0
|
|
20231031,152400,226407651,753,753,753,753,0
|
|
20231031,152300,226407651,753,753,753,753,0
|
|
20231031,152200,226407651,753,753,753,753,0
|
|
20231031,152100,226407651,753,753,753,753,0
|
|
20231031,152000,226407651,753,753,753,753,0
|
|
20231031,151900,226407651,753,753,753,753,873
|
|
20231031,151800,225750282,753,754,754,753,448
|
|
20231031,151700,225412540,754,754,754,754,200
|
|
20231031,151600,225261740,754,754,754,754,7
|
|
20231031,151500,225256462,755,754,755,754,377
|
|
20231031,151400,224971830,755,757,757,754,7320
|
|
20231031,151300,219451393,757,757,757,757,6
|
|
20231031,151200,219446851,754,757,757,754,44
|
|
20231031,151100,219413555,758,758,758,758,0
|
|
20231031,151000,219413555,758,757,758,754,1259
|
|
20231031,150900,218463161,758,757,758,757,21
|
|
20231031,150800,218447244,757,757,757,757,0
|
|
20231031,150700,218447244,757,755,757,755,12
|
|
20231031,150600,218438179,757,756,757,756,24
|
|
20231031,150500,218420013,758,757,758,757,52
|
|
20231031,150400,218380648,757,757,757,757,7
|
|
20231031,150300,218375349,758,758,758,758,0
|
|
20231031,150200,218375349,758,758,758,758,0
|
|
20231031,150100,218375349,758,758,758,758,1
|
|
20231031,150000,218374591,758,758,758,758,2
|
|
20231031,145900,218373075,755,755,755,755,1540
|
|
20231031,145800,217210375,754,754,754,754,0
|
|
20231031,145700,217210375,754,754,754,754,0
|
|
20231031,145600,217210375,754,754,754,754,100
|
|
20231031,145500,217134975,754,754,754,754,0
|
|
20231031,145400,217134975,754,754,754,754,0
|
|
20231031,145300,217134975,754,754,754,754,80
|
|
20231031,145200,217074655,754,754,754,754,180
|
|
20231031,145100,216938935,754,754,754,753,339
|
|
20231031,145000,216683522,756,756,756,756,924
|
|
20231031,144900,215984978,756,756,756,756,0
|
|
20231031,144800,215984978,756,756,756,756,100
|
|
20231031,144700,215909378,756,756,756,756,0
|
|
20231031,144600,215909378,756,756,756,756,189
|
|
20231031,144500,215766494,755,755,755,755,119
|
|
20231031,144400,215676649,755,755,755,755,0
|
|
20231031,144300,215676649,755,755,755,755,75
|
|
20231031,144200,215620024,756,756,756,756,0
|
|
20231031,144100,215620024,756,756,756,756,10
|
|
20231031,144000,215612464,752,752,752,752,0
|
|
20231031,143900,215612464,752,752,752,752,500
|
|
20231031,143800,215236464,756,756,756,756,30
|
|
20231031,143700,215213784,756,756,756,756,42
|
|
20231031,143600,215182032,756,753,756,753,2251
|
|
20231031,143500,213486942,753,753,753,753,11
|
|
20231031,143400,213478659,750,750,750,750,17
|
|
20231031,143300,213465909,750,750,750,750,0
|
|
20231031,143200,213465909,750,750,750,750,0
|
|
20231031,143100,213465909,750,750,750,750,0
|
|
20231031,143000,213465909,750,750,750,750,0
|
|
20231031,142900,213465909,750,750,750,750,3677
|
|
20231031,142800,210708159,753,753,753,753,14
|
|
20231031,142700,210697617,750,750,750,750,0
|
|
20231031,142600,210697617,750,751,751,750,6203
|
|
20231031,142500,206042540,752,752,752,752,1
|
|
20231031,142400,206041788,751,751,751,751,0
|
|
20231031,142300,206041788,751,752,752,751,191
|
|
20231031,142200,205898247,753,753,753,753,10
|
|
20231031,142100,205890717,753,753,753,753,0
|
|
20231031,142000,205890717,753,753,753,753,1
|
|
20231031,141900,205889964,753,753,753,753,1
|
|
20231031,141800,205889211,753,751,753,751,194
|
|
20231031,141700,205743133,751,751,751,751,0
|
|
20231031,141600,205743133,751,751,751,751,0
|
|
20231031,141500,205743133,751,755,755,751,9096
|
|
20231031,141400,198901816,756,756,756,756,80
|
|
20231031,141300,198841336,755,755,755,755,500
|
|
20231031,141200,198463836,755,755,755,755,0
|
|
20231031,141100,198463836,755,755,755,755,0
|
|
20231031,141000,198463836,755,755,755,755,0
|
|
20231031,140900,198463836,755,755,755,755,0
|
|
20231031,140800,198463836,755,755,755,755,5
|
|
20231031,140700,198460061,755,755,755,755,0
|
|
20231031,140600,198460061,755,755,755,755,50
|
|
20231031,140500,198422311,755,755,755,755,0
|
|
20231031,140400,198422311,755,757,757,755,7272
|
|
20231031,140300,192931651,757,757,757,757,50
|
|
20231031,140200,192893801,757,757,757,757,0
|
|
20231031,140100,192893801,757,757,757,757,74
|
|
20231031,140000,192837783,755,758,758,755,1991
|
|
20231031,135900,191330627,757,757,757,757,50
|
|
20231031,135800,191292777,757,757,757,757,0
|
|
20231031,135700,191292777,757,757,757,757,0
|
|
20231031,135600,191292777,757,758,758,757,236
|
|
20231031,135500,191114120,758,758,758,758,8
|
|
20231031,135400,191108056,758,758,758,758,0
|
|
20231031,135300,191108056,758,758,758,758,0
|
|
20231031,135200,191108056,758,758,758,758,2
|
|
20231031,135100,191106540,758,758,758,758,2
|
|
20231031,135000,191105024,758,757,758,757,91
|
|
20231031,134900,191036134,758,758,758,758,2
|
|
20231031,134800,191034618,758,759,759,757,4283
|
|
20231031,134700,187792380,760,760,760,760,0
|
|
20231031,134600,187792380,760,760,760,760,24
|
|
20231031,134500,187774140,760,760,760,760,1
|
|
20231031,134400,187773380,757,757,757,757,0
|
|
20231031,134300,187773380,757,757,757,757,0
|
|
20231031,134200,187773380,757,757,757,757,0
|
|
20231031,134100,187773380,757,757,757,757,1
|
|
20231031,134000,187772623,757,757,757,757,0
|
|
20231031,133900,187772623,757,757,757,757,0
|
|
20231031,133800,187772623,757,757,757,757,103
|
|
20231031,133700,187694652,757,754,757,754,1656
|
|
20231031,133600,186445975,754,754,754,754,0
|
|
20231031,133500,186445975,754,754,754,754,0
|
|
20231031,133400,186445975,754,754,754,754,1300
|
|
20231031,133300,185465775,754,754,754,754,0
|
|
20231031,133200,185465775,754,756,756,754,1000
|
|
20231031,133100,184711755,757,757,757,757,0
|
|
20231031,133000,184711755,757,757,757,757,0
|
|
20231031,132900,184711755,757,754,757,754,9
|
|
20231031,132800,184704966,754,755,755,754,1000
|
|
20231031,132700,183950900,757,757,757,757,5
|
|
20231031,132600,183947115,755,756,756,755,5883
|
|
20231031,132500,179502230,757,757,757,757,2145
|
|
20231031,132400,177878465,756,759,759,756,1733
|
|
20231031,132300,176566687,761,761,761,761,1
|
|
20231031,132200,176565926,760,760,760,760,0
|
|
20231031,132100,176565926,760,760,760,760,1199
|
|
20231031,132000,175654686,760,761,761,760,517
|
|
20231031,131900,175261267,763,763,763,763,0
|
|
20231031,131800,175261267,763,763,763,763,0
|
|
20231031,131700,175261267,763,763,763,763,0
|
|
20231031,131600,175261267,763,761,763,761,509
|
|
20231031,131500,174873910,764,764,764,764,0
|
|
20231031,131400,174873910,764,764,764,764,2
|
|
20231031,131300,174872382,763,766,766,763,8031
|
|
20231031,131200,168731684,765,766,766,765,3324
|
|
20231031,131100,166188821,766,765,766,765,685
|
|
20231031,131000,165664793,765,764,765,764,501
|
|
20231031,130900,165282028,765,765,765,765,0
|
|
20231031,130800,165282028,765,763,765,763,12
|
|
20231031,130700,165272863,760,760,760,760,0
|
|
20231031,130600,165272863,760,763,763,760,100
|
|
20231031,130500,165196843,764,764,764,764,20
|
|
20231031,130400,165181563,764,763,764,763,3
|
|
20231031,130300,165179273,763,763,763,763,5
|
|
20231031,130200,165175458,763,763,763,763,7
|
|
20231031,130100,165170117,763,763,763,763,1
|
|
20231031,130000,165169354,763,763,763,763,1
|
|
20231031,125900,165168591,763,763,763,760,102
|
|
20231031,125800,165091065,762,761,762,761,10
|
|
20231031,125700,165083454,761,761,761,761,2
|
|
20231031,125600,165081932,762,762,762,762,0
|
|
20231031,125500,165081932,762,762,762,762,0
|
|
20231031,125400,165081932,762,762,762,762,93
|
|
20231031,125300,165011066,762,762,762,762,8
|
|
20231031,125200,165004970,762,762,762,762,0
|
|
20231031,125100,165004970,762,762,762,762,0
|
|
20231031,125000,165004970,762,762,762,762,600
|
|
20231031,124900,164547770,762,763,763,762,2
|
|
20231031,124800,164546245,765,765,765,765,0
|
|
20231031,124700,164546245,765,765,765,765,500
|
|
20231031,124600,164163745,765,765,765,765,0
|
|
20231031,124500,164163745,765,764,765,764,1951
|
|
20231031,124400,162672681,764,764,764,764,0
|
|
20231031,124300,162672681,764,764,764,764,1
|
|
20231031,124200,162671917,764,764,764,764,1
|
|
20231031,124100,162671153,758,765,765,758,72
|
|
20231031,124000,162616528,762,762,762,762,1
|
|
20231031,123900,162615766,760,760,760,760,0
|
|
20231031,123800,162615766,760,760,760,760,0
|
|
20231031,123700,162615766,760,760,760,760,0
|
|
20231031,123600,162615766,760,760,760,760,3
|
|
20231031,123500,162613486,760,760,760,760,0
|
|
20231031,123400,162613486,760,760,760,760,1999
|
|
20231031,123300,161094246,760,760,760,760,1
|
|
20231031,123200,161093486,757,757,757,757,0
|
|
20231031,123100,161093486,757,757,757,757,0
|
|
20231031,123000,161093486,757,757,757,757,9
|
|
20231031,122900,161086673,756,756,756,756,0
|
|
20231031,122800,161086673,756,756,756,756,2130
|
|
20231031,122700,159476393,756,756,756,756,1025
|
|
20231031,122600,158701493,756,756,756,756,0
|
|
20231031,122500,158701493,756,759,759,756,2013
|
|
20231031,122400,157179320,760,760,760,760,52
|
|
20231031,122300,157139800,758,757,758,757,51
|
|
20231031,122200,157101192,757,757,757,757,2
|
|
20231031,122100,157099678,760,764,764,756,1222
|
|
20231031,122000,156175791,763,762,763,756,3237
|
|
20231031,121900,153720058,756,756,756,756,114
|
|
20231031,121800,153633874,755,756,756,755,472
|
|
20231031,121700,153277509,756,756,756,756,1
|
|
20231031,121600,153276753,754,754,754,754,367
|
|
20231031,121500,153000035,754,754,754,754,506
|
|
20231031,121400,152618511,754,754,754,754,87
|
|
20231031,121300,152552913,754,755,755,754,1000
|
|
20231031,121200,151798898,754,754,754,754,3000
|
|
20231031,121100,149536898,754,756,757,754,282
|
|
20231031,121000,149324138,756,757,757,756,5
|
|
20231031,120900,149320357,756,756,756,756,740
|
|
20231031,120800,148760917,754,753,754,753,2
|
|
20231031,120700,148759410,756,756,756,756,4254
|
|
20231031,120600,145543386,756,755,756,754,1484
|
|
20231031,120500,144422976,756,762,762,756,2177
|
|
20231031,120400,142775367,766,766,766,766,0
|
|
20231031,120300,142775367,766,766,766,766,0
|
|
20231031,120200,142775367,766,766,766,766,0
|
|
20231031,120100,142775367,766,762,766,760,3502
|
|
20231031,120000,140113705,768,768,768,768,2
|
|
20231031,115900,140112169,768,768,768,768,3
|
|
20231031,115800,140109865,772,772,772,772,0
|
|
20231031,115700,140109865,772,762,772,762,14
|
|
20231031,115600,140099187,762,760,762,760,369
|
|
20231031,115500,139818013,762,762,762,762,1
|
|
20231031,115400,139817251,760,760,760,760,1
|
|
20231031,115300,139816491,762,762,762,762,0
|
|
20231031,115200,139816491,762,759,762,759,2
|
|
20231031,115100,139814970,763,760,763,760,61
|
|
20231031,115000,139768607,760,760,760,760,0
|
|
20231031,114900,139768607,760,760,760,760,50
|
|
20231031,114800,139730607,760,759,760,754,6624
|
|
20231031,114700,134715441,764,761,764,760,9575
|
|
20231031,114600,127432042,766,763,766,761,4859
|
|
20231031,114500,123728424,767,764,767,764,202
|
|
20231031,114400,123574093,767,767,767,767,0
|
|
20231031,114300,123574093,767,765,767,764,2170
|
|
20231031,114200,121915605,767,767,767,767,2
|
|
20231031,114100,121914071,765,765,765,765,369
|
|
20231031,114000,121631786,764,764,764,764,4
|
|
20231031,113900,121628730,767,767,767,767,0
|
|
20231031,113800,121628730,767,765,767,764,17
|
|
20231031,113700,121615724,767,767,767,767,0
|
|
20231031,113600,121615724,767,767,767,767,0
|
|
20231031,113500,121615724,767,766,767,764,25
|
|
20231031,113400,121596575,766,766,766,766,54
|
|
20231031,113300,121555211,766,766,766,766,104
|
|
20231031,113200,121475547,764,764,764,764,84
|
|
20231031,113100,121411371,764,763,764,763,1600
|
|
20231031,113000,120190471,764,766,766,764,2501
|
|
20231031,112900,118278337,766,766,766,766,90
|
|
20231031,112800,118209397,766,767,767,766,6030
|
|
20231031,112700,113584417,766,766,768,766,1028
|
|
20231031,112600,112796961,769,769,769,769,2
|
|
20231031,112500,112795423,770,770,770,770,0
|
|
20231031,112400,112795423,770,770,770,770,0
|
|
20231031,112300,112795423,770,770,770,770,5000
|
|
20231031,112200,108945423,770,770,770,770,0
|
|
20231031,112100,108945423,770,770,770,770,0
|
|
20231031,112000,108945423,770,770,770,770,0
|
|
20231031,111900,108945423,770,770,770,770,0
|
|
20231031,111800,108945423,770,770,770,770,0
|
|
20231031,111700,108945423,770,770,770,770,0
|
|
20231031,111600,108945423,770,770,770,770,0
|
|
20231031,111500,108945423,770,770,770,770,1
|
|
20231031,111400,108944653,768,769,769,768,4453
|
|
20231031,111300,105520384,769,770,770,769,159
|
|
20231031,111200,105398013,769,769,769,769,230
|
|
20231031,111100,105221143,770,769,770,769,1001
|
|
20231031,111000,104451373,770,770,770,770,332
|
|
20231031,110900,104195733,772,772,772,772,10
|
|
20231031,110800,104188013,772,772,772,772,95
|
|
20231031,110700,104114673,772,772,772,772,0
|
|
20231031,110600,104114673,772,772,772,772,0
|
|
20231031,110500,104114673,772,772,772,772,0
|
|
20231031,110400,104114673,772,772,772,772,10
|
|
20231031,110300,104106953,772,772,772,772,877
|
|
20231031,110200,103429909,769,769,769,769,0
|
|
20231031,110100,103429909,769,769,769,769,0
|
|
20231031,110000,103429909,769,769,769,769,0
|
|
20231031,105900,103429909,769,770,770,769,58
|
|
20231031,105800,103385299,772,772,772,772,14
|
|
20231031,105700,103374491,769,772,772,769,798
|
|
20231031,105600,102760656,772,772,772,772,41
|
|
20231031,105500,102729004,772,772,772,772,1
|
|
20231031,105400,102728232,770,770,770,770,0
|
|
20231031,105300,102728232,770,770,770,770,16
|
|
20231031,105200,102715912,769,769,769,769,3704
|
|
20231031,105100,99867536,772,769,772,769,167
|
|
20231031,105000,99739057,769,769,769,769,16
|
|
20231031,104900,99726753,769,769,769,769,0
|
|
20231031,104800,99726753,769,769,769,769,0
|
|
20231031,104700,99726753,769,769,769,769,575
|
|
20231031,104600,99284578,771,771,771,771,1
|
|
20231031,104500,99283807,771,771,771,771,0
|
|
20231031,104400,99283807,771,771,771,771,141
|
|
20231031,104300,99175096,772,772,772,772,4000
|
|
20231031,104200,96087096,773,773,773,773,2
|
|
20231031,104100,96085550,773,773,773,773,0
|
|
20231031,104000,96085550,773,773,773,773,0
|
|
20231031,103900,96085550,773,771,773,771,159
|
|
20231031,103800,95962725,771,771,771,771,0
|
|
20231031,103700,95962725,771,771,771,771,573
|
|
20231031,103600,95520942,772,772,772,772,1000
|
|
20231031,103500,94748942,772,772,772,772,5
|
|
20231031,103400,94745082,773,773,773,773,0
|
|
20231031,103300,94745082,773,773,773,773,0
|
|
20231031,103200,94745082,773,772,773,772,39
|
|
20231031,103100,94714953,768,768,768,768,639
|
|
20231031,103000,94224201,764,764,764,764,0
|
|
20231031,102900,94224201,764,765,765,764,104
|
|
20231031,102800,94144744,764,764,764,764,4202
|
|
20231031,102700,90934416,764,764,764,764,2
|
|
20231031,102600,90932888,764,764,764,764,32
|
|
20231031,102500,90908440,764,764,765,764,1240
|
|
20231031,102400,89961079,768,768,768,768,100
|
|
20231031,102300,89884279,768,768,768,768,0
|
|
20231031,102200,89884279,768,768,768,768,45
|
|
20231031,102100,89849719,768,768,768,768,10
|
|
20231031,102000,89842039,768,766,768,766,1000
|
|
20231031,101900,89075149,765,764,765,764,1071
|
|
20231031,101800,88256644,764,764,764,764,10
|
|
20231031,101700,88249004,763,763,763,763,0
|
|
20231031,101600,88249004,763,763,763,763,69
|
|
20231031,101500,88196357,762,762,762,762,0
|
|
20231031,101400,88196357,762,763,763,762,5
|
|
20231031,101300,88192546,763,766,766,763,10131
|
|
20231031,101200,80433999,767,770,770,767,5087
|
|
20231031,101100,76528350,770,770,770,770,0
|
|
20231031,101000,76528350,770,770,770,770,0
|
|
20231031,100900,76528350,770,770,770,770,0
|
|
20231031,100800,76528350,770,770,770,770,137
|
|
20231031,100700,76422860,769,769,769,769,0
|
|
20231031,100600,76422860,769,770,770,769,139
|
|
20231031,100500,76315871,770,770,770,770,0
|
|
20231031,100400,76315871,770,770,770,770,9
|
|
20231031,100300,76308941,770,770,770,770,0
|
|
20231031,100200,76308941,770,768,770,768,188
|
|
20231031,100100,76164555,768,767,768,767,565
|
|
20231031,100000,75731135,768,768,768,767,1529
|
|
20231031,095900,74556869,768,770,770,767,2428
|
|
20231031,095800,72690441,771,771,771,771,53
|
|
20231031,095700,72649578,772,772,772,772,53
|
|
20231031,095600,72608662,772,774,774,772,7449
|
|
20231031,095500,66852624,774,774,774,774,0
|
|
20231031,095400,66852624,774,775,775,774,1920
|
|
20231031,095300,65365948,777,782,783,776,10824
|
|
20231031,095200,56958869,783,783,783,783,0
|
|
20231031,095100,56958869,783,783,783,783,0
|
|
20231031,095000,56958869,783,779,783,779,1011
|
|
20231031,094900,56168482,780,780,780,780,1626
|
|
20231031,094800,54900202,780,780,780,780,43
|
|
20231031,094700,54866662,785,779,785,779,1000
|
|
20231031,094600,54082880,777,777,777,777,50
|
|
20231031,094500,54044030,777,777,777,777,0
|
|
20231031,094400,54044030,777,777,778,777,1134
|
|
20231031,094300,53162867,777,780,780,777,1162
|
|
20231031,094200,52259191,781,781,781,781,362
|
|
20231031,094100,51976469,781,784,784,781,504
|
|
20231031,094000,51582466,784,785,785,784,1205
|
|
20231031,093900,50637547,786,785,786,785,64
|
|
20231031,093800,50587286,785,785,785,785,1072
|
|
20231031,093700,49745766,786,786,786,786,0
|
|
20231031,093600,49745766,786,786,786,786,77
|
|
20231031,093500,49685244,786,787,787,786,1010
|
|
20231031,093400,48891374,787,788,788,787,3564
|
|
20231031,093300,46084571,789,786,789,786,1565
|
|
20231031,093200,44851108,786,786,788,783,2735
|
|
20231031,093100,42704071,786,785,786,785,1512
|
|
20231031,093000,41517006,785,784,785,782,1789
|
|
20231031,092900,40113930,782,785,785,782,1209
|
|
20231031,092800,39168118,785,785,785,785,533
|
|
20231031,092700,38749713,785,786,786,785,1046
|
|
20231031,092600,37928557,786,782,786,782,6638
|
|
20231031,092500,32726753,782,782,782,782,55
|
|
20231031,092400,32683743,781,778,781,777,4765
|
|
20231031,092300,28971604,779,782,782,778,177
|
|
20231031,092200,28833465,781,779,781,779,2208
|
|
20231031,092100,27111373,779,779,779,779,2001
|
|
20231031,092000,25552594,776,776,776,776,1697
|
|
20231031,091900,24235722,776,776,776,776,250
|
|
20231031,091800,24041722,776,780,780,776,3001
|
|
20231031,091700,21709830,783,783,783,783,0
|
|
20231031,091600,21709830,783,783,783,783,3636
|
|
20231031,091500,18862842,783,781,783,781,3245
|
|
20231031,091400,16325243,783,783,783,782,201
|
|
20231031,091300,16167870,783,783,783,783,66
|
|
20231031,091200,16116192,783,783,783,783,100
|
|
20231031,091100,16037892,783,782,783,782,160
|
|
20231031,091000,15912662,779,778,780,778,1807
|
|
20231031,090900,14505585,778,777,778,777,100
|
|
20231031,090800,14427795,776,775,776,775,2096
|
|
20231031,090700,12801480,775,775,776,775,3901
|
|
20231031,090600,9774457,776,774,776,774,202
|
|
20231031,090500,9617788,768,775,775,768,6777
|
|
20231031,090400,4411584,774,774,774,774,22
|
|
20231031,090300,4394556,775,775,775,775,2
|
|
20231031,090200,4393006,766,769,769,766,1100
|
|
20231031,090100,3549432,766,766,766,766,0
|
|
20231031,090000,3549432,766,780,780,766,4574
|