628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,192500,134768155,575,575,575,575,5872
|
|
20231031,192400,134768155,575,575,575,575,0
|
|
20231031,192300,134768155,575,575,575,575,0
|
|
20231031,192200,134768155,575,575,575,575,0
|
|
20231031,192100,134768155,575,575,575,575,0
|
|
20231031,192000,134768155,575,575,575,575,0
|
|
20231031,191900,134768155,575,575,575,575,0
|
|
20231031,191800,134768155,575,575,575,575,0
|
|
20231031,191700,134768155,575,575,575,575,0
|
|
20231031,191600,134768155,575,575,575,575,0
|
|
20231031,191500,134768155,575,575,575,575,0
|
|
20231031,191400,134768155,575,575,575,575,0
|
|
20231031,191300,134768155,575,575,575,575,0
|
|
20231031,191200,134768155,575,575,575,575,0
|
|
20231031,191100,134768155,575,575,575,575,0
|
|
20231031,191000,134768155,575,575,575,575,0
|
|
20231031,190900,134768155,575,575,575,575,0
|
|
20231031,190800,134768155,575,575,575,575,0
|
|
20231031,190700,134768155,575,575,575,575,0
|
|
20231031,190600,134768155,575,575,575,575,0
|
|
20231031,190500,134768155,575,575,575,575,0
|
|
20231031,190400,134768155,575,575,575,575,0
|
|
20231031,190300,134768155,575,575,575,575,0
|
|
20231031,190200,134768155,575,575,575,575,0
|
|
20231031,190100,134768155,575,575,575,575,0
|
|
20231031,190000,134768155,575,575,575,575,0
|
|
20231031,185900,134768155,575,575,575,575,0
|
|
20231031,185800,134768155,575,575,575,575,0
|
|
20231031,185700,134768155,575,575,575,575,0
|
|
20231031,185600,134768155,575,575,575,575,0
|
|
20231031,185500,134768155,575,575,575,575,5872
|
|
20231031,185400,134768155,575,575,575,575,0
|
|
20231031,185300,134768155,575,575,575,575,0
|
|
20231031,185200,134768155,575,575,575,575,0
|
|
20231031,185100,134768155,575,575,575,575,0
|
|
20231031,185000,134768155,575,575,575,575,0
|
|
20231031,184900,134768155,575,575,575,575,0
|
|
20231031,184800,134768155,575,575,575,575,0
|
|
20231031,184700,134768155,575,575,575,575,0
|
|
20231031,184600,134768155,575,575,575,575,0
|
|
20231031,184500,134768155,575,575,575,575,0
|
|
20231031,184400,134768155,575,575,575,575,0
|
|
20231031,184300,134768155,575,575,575,575,0
|
|
20231031,184200,134768155,575,575,575,575,0
|
|
20231031,184100,134768155,575,575,575,575,0
|
|
20231031,184000,134768155,575,575,575,575,0
|
|
20231031,183900,134768155,575,575,575,575,0
|
|
20231031,183800,134768155,575,575,575,575,0
|
|
20231031,183700,134768155,575,575,575,575,0
|
|
20231031,183600,134768155,575,575,575,575,0
|
|
20231031,183500,134768155,575,575,575,575,0
|
|
20231031,183400,134768155,575,575,575,575,0
|
|
20231031,183300,134768155,575,575,575,575,0
|
|
20231031,183200,134768155,575,575,575,575,0
|
|
20231031,183100,134768155,575,575,575,575,0
|
|
20231031,183000,134768155,575,575,575,575,0
|
|
20231031,182900,134768155,575,575,575,575,0
|
|
20231031,182800,134768155,575,575,575,575,0
|
|
20231031,182700,134768155,575,575,575,575,0
|
|
20231031,182600,134768155,575,575,575,575,0
|
|
20231031,182500,134768155,575,575,575,575,5872
|
|
20231031,182400,134768155,575,575,575,575,0
|
|
20231031,182300,134768155,575,575,575,575,0
|
|
20231031,182200,134768155,575,575,575,575,0
|
|
20231031,182100,134768155,575,575,575,575,0
|
|
20231031,182000,134768155,575,575,575,575,0
|
|
20231031,181900,134768155,575,575,575,575,0
|
|
20231031,181800,134768155,575,575,575,575,0
|
|
20231031,181700,134768155,575,575,575,575,0
|
|
20231031,181600,134768155,575,575,575,575,0
|
|
20231031,181500,134768155,575,575,575,575,0
|
|
20231031,181400,134768155,575,575,575,575,0
|
|
20231031,181300,134768155,575,575,575,575,0
|
|
20231031,181200,134768155,575,575,575,575,0
|
|
20231031,181100,134768155,575,575,575,575,0
|
|
20231031,181000,134768155,575,575,575,575,0
|
|
20231031,180900,134768155,575,575,575,575,0
|
|
20231031,180800,134768155,575,575,575,575,0
|
|
20231031,180700,134768155,575,575,575,575,0
|
|
20231031,180600,134768155,575,575,575,575,0
|
|
20231031,180500,134768155,575,575,575,575,0
|
|
20231031,180400,134768155,575,575,575,575,0
|
|
20231031,180300,134768155,575,575,575,575,0
|
|
20231031,180200,134768155,575,575,575,575,0
|
|
20231031,180100,134768155,575,575,575,575,0
|
|
20231031,180000,134768155,575,575,575,575,0
|
|
20231031,175900,134768155,575,575,575,575,0
|
|
20231031,175800,134768155,575,575,575,575,0
|
|
20231031,175700,134768155,575,575,575,575,0
|
|
20231031,175600,134768155,575,575,575,575,0
|
|
20231031,175500,134768155,575,575,575,575,5872
|
|
20231031,175400,134768155,575,575,575,575,0
|
|
20231031,175300,134768155,575,575,575,575,0
|
|
20231031,175200,134768155,575,575,575,575,0
|
|
20231031,175100,134768155,575,575,575,575,0
|
|
20231031,175000,134768155,575,575,575,575,0
|
|
20231031,174900,134768155,575,575,575,575,0
|
|
20231031,174800,134768155,575,575,575,575,0
|
|
20231031,174700,134768155,575,575,575,575,0
|
|
20231031,174600,134768155,575,575,575,575,0
|
|
20231031,174500,134768155,575,575,575,575,0
|
|
20231031,174400,134768155,575,575,575,575,0
|
|
20231031,174300,134768155,575,575,575,575,0
|
|
20231031,174200,134768155,575,575,575,575,0
|
|
20231031,174100,134768155,575,575,575,575,0
|
|
20231031,174000,134768155,575,575,575,575,0
|
|
20231031,173900,134768155,575,575,575,575,0
|
|
20231031,173800,134768155,575,575,575,575,0
|
|
20231031,173700,134768155,575,575,575,575,0
|
|
20231031,173600,134768155,575,575,575,575,0
|
|
20231031,173500,134768155,575,575,575,575,0
|
|
20231031,173400,134768155,575,575,575,575,0
|
|
20231031,173300,134768155,575,575,575,575,0
|
|
20231031,173200,134768155,575,575,575,575,0
|
|
20231031,173100,134768155,575,575,575,575,0
|
|
20231031,173000,134768155,575,575,575,575,0
|
|
20231031,172900,134768155,575,575,575,575,0
|
|
20231031,172800,134768155,575,575,575,575,0
|
|
20231031,172700,134768155,575,575,575,575,0
|
|
20231031,172600,134768155,575,575,575,575,0
|
|
20231031,172500,134768155,575,575,575,575,5872
|
|
20231031,172400,134768155,575,575,575,575,0
|
|
20231031,172300,134768155,575,575,575,575,0
|
|
20231031,172200,134768155,575,575,575,575,0
|
|
20231031,172100,134768155,575,575,575,575,0
|
|
20231031,172000,134768155,575,575,575,575,0
|
|
20231031,171900,134768155,575,575,575,575,0
|
|
20231031,171800,134768155,575,575,575,575,0
|
|
20231031,171700,134768155,575,575,575,575,0
|
|
20231031,171600,134768155,575,575,575,575,0
|
|
20231031,171500,134768155,575,575,575,575,0
|
|
20231031,171400,134768155,575,575,575,575,0
|
|
20231031,171300,134768155,575,575,575,575,0
|
|
20231031,171200,134768155,575,575,575,575,0
|
|
20231031,171100,134768155,575,575,575,575,0
|
|
20231031,171000,134768155,575,575,575,575,0
|
|
20231031,170900,134768155,575,575,575,575,0
|
|
20231031,170800,134768155,575,575,575,575,0
|
|
20231031,170700,134768155,575,575,575,575,0
|
|
20231031,170600,134768155,575,575,575,575,0
|
|
20231031,170500,134768155,575,575,575,575,0
|
|
20231031,170400,134768155,575,575,575,575,0
|
|
20231031,170300,134768155,575,575,575,575,0
|
|
20231031,170200,134768155,575,575,575,575,0
|
|
20231031,170100,134768155,575,575,575,575,0
|
|
20231031,170000,134768155,575,575,575,575,0
|
|
20231031,165900,134768155,575,575,575,575,0
|
|
20231031,165800,134768155,575,575,575,575,0
|
|
20231031,165700,134768155,575,575,575,575,0
|
|
20231031,165600,134768155,575,575,575,575,0
|
|
20231031,165500,134768155,575,575,575,575,5872
|
|
20231031,165400,134768155,575,575,575,575,0
|
|
20231031,165300,134768155,575,575,575,575,0
|
|
20231031,165200,134768155,575,575,575,575,0
|
|
20231031,165100,134768155,575,575,575,575,0
|
|
20231031,165000,134768155,575,575,575,575,0
|
|
20231031,164900,134768155,575,575,575,575,0
|
|
20231031,164800,134768155,575,575,575,575,0
|
|
20231031,164700,134768155,575,575,575,575,0
|
|
20231031,164600,134768155,575,575,575,575,0
|
|
20231031,164500,134768155,575,575,575,575,0
|
|
20231031,164400,134768155,575,575,575,575,0
|
|
20231031,164300,134768155,575,575,575,575,0
|
|
20231031,164200,134768155,575,575,575,575,0
|
|
20231031,164100,134768155,575,575,575,575,0
|
|
20231031,164000,134768155,575,575,575,575,0
|
|
20231031,163900,134768155,575,575,575,575,0
|
|
20231031,163800,134768155,575,575,575,575,0
|
|
20231031,163700,134768155,575,575,575,575,0
|
|
20231031,163600,134768155,575,575,575,575,0
|
|
20231031,163500,134768155,575,575,575,575,0
|
|
20231031,163400,134768155,575,575,575,575,0
|
|
20231031,163300,134768155,575,575,575,575,0
|
|
20231031,163200,134768155,575,575,575,575,0
|
|
20231031,163100,134768155,575,575,575,575,0
|
|
20231031,163000,134768155,575,575,575,575,0
|
|
20231031,162900,134768155,575,575,575,575,0
|
|
20231031,162800,134768155,575,575,575,575,0
|
|
20231031,162700,134768155,575,575,575,575,0
|
|
20231031,162600,134768155,575,575,575,575,0
|
|
20231031,162500,134768155,575,575,575,575,5872
|
|
20231031,162400,134768155,575,575,575,575,0
|
|
20231031,162300,134768155,575,575,575,575,0
|
|
20231031,162200,134768155,575,575,575,575,0
|
|
20231031,162100,134768155,575,575,575,575,0
|
|
20231031,162000,134768155,575,575,575,575,0
|
|
20231031,161900,134768155,575,575,575,575,0
|
|
20231031,161800,134768155,575,575,575,575,0
|
|
20231031,161700,134768155,575,575,575,575,0
|
|
20231031,161600,134768155,575,575,575,575,0
|
|
20231031,161500,134768155,575,575,575,575,0
|
|
20231031,161400,134768155,575,575,575,575,0
|
|
20231031,161300,134768155,575,575,575,575,0
|
|
20231031,161200,134768155,575,575,575,575,0
|
|
20231031,161100,134768155,575,575,575,575,0
|
|
20231031,161000,134768155,575,575,575,575,0
|
|
20231031,160900,134768155,575,575,575,575,0
|
|
20231031,160800,134768155,575,575,575,575,0
|
|
20231031,160700,134768155,575,575,575,575,0
|
|
20231031,160600,134768155,575,575,575,575,0
|
|
20231031,160500,134768155,575,575,575,575,0
|
|
20231031,160400,134768155,575,575,575,575,0
|
|
20231031,160300,134768155,575,575,575,575,0
|
|
20231031,160200,134768155,575,575,575,575,0
|
|
20231031,160100,134768155,575,575,575,575,0
|
|
20231031,160000,134768155,575,575,575,575,0
|
|
20231031,155900,134768155,575,575,575,575,0
|
|
20231031,155800,134768155,575,575,575,575,0
|
|
20231031,155700,134768155,575,575,575,575,0
|
|
20231031,155600,134768155,575,575,575,575,0
|
|
20231031,155500,134768155,575,575,575,575,5872
|
|
20231031,155400,134768155,575,575,575,575,0
|
|
20231031,155300,134768155,575,575,575,575,0
|
|
20231031,155200,134768155,575,575,575,575,0
|
|
20231031,155100,134768155,575,575,575,575,0
|
|
20231031,155000,134768155,575,575,575,575,0
|
|
20231031,154900,134768155,575,575,575,575,0
|
|
20231031,154800,134768155,575,575,575,575,0
|
|
20231031,154700,134768155,575,575,575,575,0
|
|
20231031,154600,134768155,575,575,575,575,0
|
|
20231031,154500,134768155,575,575,575,575,0
|
|
20231031,154400,134768155,575,575,575,575,0
|
|
20231031,154300,134768155,575,575,575,575,0
|
|
20231031,154200,134768155,575,575,575,575,0
|
|
20231031,154100,134768155,575,575,575,575,0
|
|
20231031,154000,134768155,575,575,575,575,0
|
|
20231031,153900,134768155,575,575,575,575,0
|
|
20231031,153800,134768155,575,575,575,575,0
|
|
20231031,153700,134768155,575,575,575,575,0
|
|
20231031,153600,134768155,575,575,575,575,0
|
|
20231031,153500,134768155,575,575,575,575,0
|
|
20231031,153400,134768155,575,575,575,575,0
|
|
20231031,153300,134768155,575,575,575,575,0
|
|
20231031,153200,134768155,575,575,575,575,0
|
|
20231031,153100,134768155,575,575,575,575,0
|
|
20231031,153000,134768155,575,575,575,575,5872
|
|
20231031,152900,131391755,574,574,574,574,0
|
|
20231031,152800,131391755,574,574,574,574,0
|
|
20231031,152700,131391755,574,574,574,574,0
|
|
20231031,152600,131391755,574,574,574,574,0
|
|
20231031,152500,131391755,574,574,574,574,0
|
|
20231031,152400,131391755,574,574,574,574,0
|
|
20231031,152300,131391755,574,574,574,574,0
|
|
20231031,152200,131391755,574,574,574,574,0
|
|
20231031,152100,131391755,574,574,574,574,0
|
|
20231031,152000,131391755,574,574,574,574,0
|
|
20231031,151900,131391755,574,571,574,571,983
|
|
20231031,151800,130830106,573,570,573,570,41
|
|
20231031,151700,130806722,571,570,571,568,5151
|
|
20231031,151600,127878347,570,570,570,570,247
|
|
20231031,151500,127737557,570,569,570,569,42
|
|
20231031,151400,127713637,569,571,571,568,6839
|
|
20231031,151300,123819979,571,571,571,571,39
|
|
20231031,151200,123797710,571,572,573,571,148
|
|
20231031,151100,123713052,571,571,573,571,69
|
|
20231031,151000,123673593,573,571,573,570,666
|
|
20231031,150900,123293306,571,570,571,570,749
|
|
20231031,150800,122865716,571,570,571,570,239
|
|
20231031,150700,122729336,570,570,570,570,38
|
|
20231031,150600,122707676,570,570,570,570,40
|
|
20231031,150500,122684876,570,570,570,570,38
|
|
20231031,150400,122663216,570,570,570,570,39
|
|
20231031,150300,122640986,570,570,570,570,38
|
|
20231031,150200,122619326,570,570,570,570,40
|
|
20231031,150100,122596526,570,570,570,570,38
|
|
20231031,150000,122574866,570,570,570,570,39
|
|
20231031,145900,122552636,570,569,570,569,637
|
|
20231031,145800,122189566,569,570,570,569,4396
|
|
20231031,145700,119683866,570,571,571,570,279
|
|
20231031,145600,119524716,570,571,571,570,548
|
|
20231031,145500,119211846,570,571,571,570,492
|
|
20231031,145400,118930933,572,571,572,571,119
|
|
20231031,145300,118862884,571,571,572,571,822
|
|
20231031,145200,118393517,571,571,571,571,401
|
|
20231031,145100,118164546,571,571,571,571,169
|
|
20231031,145000,118068047,573,573,573,571,279
|
|
20231031,144900,117908298,571,571,571,571,39
|
|
20231031,144800,117886029,571,571,571,571,39
|
|
20231031,144700,117863760,571,571,571,571,38
|
|
20231031,144600,117842062,571,571,571,571,39
|
|
20231031,144500,117819793,571,571,571,571,39
|
|
20231031,144400,117797524,573,571,573,571,40
|
|
20231031,144300,117774682,572,571,572,571,256
|
|
20231031,144200,117628388,571,571,571,571,39
|
|
20231031,144100,117606119,571,571,571,571,39
|
|
20231031,144000,117583850,571,571,571,571,39
|
|
20231031,143900,117561581,571,571,571,571,39
|
|
20231031,143800,117539312,571,571,571,571,238
|
|
20231031,143700,117403414,571,571,571,571,40
|
|
20231031,143600,117380574,571,571,571,571,38
|
|
20231031,143500,117358876,571,571,571,571,39
|
|
20231031,143400,117336607,570,570,570,570,38
|
|
20231031,143300,117314947,569,570,570,569,140
|
|
20231031,143200,117235280,569,570,570,569,38
|
|
20231031,143100,117213655,569,570,570,569,39
|
|
20231031,143000,117191461,569,570,571,569,40
|
|
20231031,142900,117168689,569,570,571,569,38
|
|
20231031,142800,117147055,571,570,571,569,247
|
|
20231031,142700,117006492,569,571,571,569,38
|
|
20231031,142600,116984843,570,570,570,570,39
|
|
20231031,142500,116962613,570,570,570,570,38
|
|
20231031,142400,116940953,574,570,574,570,108
|
|
20231031,142300,116879173,569,569,570,569,1998
|
|
20231031,142200,115740339,569,569,569,569,39
|
|
20231031,142100,115718148,570,571,571,570,177
|
|
20231031,142000,115617156,570,569,571,569,1919
|
|
20231031,141900,114523270,570,569,570,569,209
|
|
20231031,141800,114404179,569,569,569,569,38
|
|
20231031,141700,114382557,569,569,569,569,39
|
|
20231031,141600,114360366,570,571,571,570,1064
|
|
20231031,141500,113753516,570,573,573,570,10039
|
|
20231031,141400,108024352,573,573,573,573,38
|
|
20231031,141300,108002578,574,573,574,573,69
|
|
20231031,141200,107963011,574,573,574,573,70
|
|
20231031,141100,107922871,572,573,574,572,89
|
|
20231031,141000,107871833,574,573,574,573,103
|
|
20231031,140900,107812750,573,573,573,572,838
|
|
20231031,140800,107332814,573,573,573,572,239
|
|
20231031,140700,107195906,573,572,573,572,139
|
|
20231031,140600,107116298,572,572,572,572,39
|
|
20231031,140500,107093990,572,572,572,572,38
|
|
20231031,140400,107072254,572,571,573,571,149
|
|
20231031,140300,106987055,573,571,573,571,89
|
|
20231031,140200,106936176,571,572,572,571,49
|
|
20231031,140100,106908187,572,571,572,571,120
|
|
20231031,140000,106839567,571,571,571,571,38
|
|
20231031,135900,106817869,571,572,572,571,40
|
|
20231031,135800,106795020,572,572,572,572,39
|
|
20231031,135700,106772712,572,572,572,572,39
|
|
20231031,135600,106750404,572,572,572,572,3238
|
|
20231031,135500,104898268,572,572,572,572,40
|
|
20231031,135400,104875388,572,572,572,572,88
|
|
20231031,135300,104825052,572,572,572,572,39
|
|
20231031,135200,104802744,573,573,574,573,3580
|
|
20231031,135100,102751399,573,574,574,573,69
|
|
20231031,135000,102711832,574,575,575,573,6651
|
|
20231031,134900,98890888,575,575,575,575,38
|
|
20231031,134800,98869038,575,575,575,575,39
|
|
20231031,134700,98846613,575,574,575,574,39
|
|
20231031,134600,98824207,574,576,576,574,10039
|
|
20231031,134500,93059817,576,576,576,576,38
|
|
20231031,134400,93037929,576,576,576,576,39
|
|
20231031,134300,93015465,576,576,576,576,39
|
|
20231031,134200,92993001,575,575,575,575,39
|
|
20231031,134100,92970576,575,575,575,575,39
|
|
20231031,134000,92948151,575,575,575,575,38
|
|
20231031,133900,92926301,575,575,575,575,39
|
|
20231031,133800,92903876,575,575,575,575,39
|
|
20231031,133700,92881451,575,575,575,575,39
|
|
20231031,133600,92859026,575,575,575,575,38
|
|
20231031,133500,92837176,575,575,575,575,39
|
|
20231031,133400,92814751,575,577,582,575,1876
|
|
20231031,133300,91727323,574,574,574,574,39
|
|
20231031,133200,91704937,574,574,574,574,39
|
|
20231031,133100,91682551,574,574,574,574,38
|
|
20231031,133000,91660739,574,574,574,574,40
|
|
20231031,132900,91637779,574,574,574,574,38
|
|
20231031,132800,91615967,577,574,577,574,49
|
|
20231031,132700,91587811,574,574,574,574,38
|
|
20231031,132600,91565999,574,574,574,574,40
|
|
20231031,132500,91543039,575,574,575,574,54
|
|
20231031,132400,91512027,574,574,575,574,49
|
|
20231031,132300,91483891,573,573,573,573,39
|
|
20231031,132200,91461544,573,573,574,573,39
|
|
20231031,132100,91439194,574,573,574,573,120
|
|
20231031,132000,91370334,573,574,574,573,42
|
|
20231031,131900,91346245,574,574,574,574,39
|
|
20231031,131800,91323859,574,574,574,574,38
|
|
20231031,131700,91302047,574,574,574,574,40
|
|
20231031,131600,91279087,574,573,574,573,38
|
|
20231031,131500,91257294,573,573,573,573,39
|
|
20231031,131400,91234947,573,573,573,573,39
|
|
20231031,131300,91212600,581,574,581,573,40
|
|
20231031,131200,91189637,581,574,581,574,41
|
|
20231031,131100,91166089,574,574,574,574,38
|
|
20231031,131000,91144277,581,574,581,574,128
|
|
20231031,130900,91070181,582,572,582,572,383
|
|
20231031,130800,90847665,570,579,579,570,20039
|
|
20231031,130700,79345974,579,576,579,576,836
|
|
20231031,130600,78861987,576,576,576,576,39
|
|
20231031,130500,78839523,576,576,576,576,39
|
|
20231031,130400,78817059,576,576,576,576,39
|
|
20231031,130300,78794595,576,576,576,576,39
|
|
20231031,130200,78772131,579,576,579,575,1438
|
|
20231031,130100,77939805,575,576,576,575,40
|
|
20231031,130000,77916795,575,575,578,575,48
|
|
20231031,125900,77889165,575,575,575,575,39
|
|
20231031,125800,77866740,575,575,575,575,38
|
|
20231031,125700,77844890,575,575,575,575,39
|
|
20231031,125600,77822465,575,575,576,575,239
|
|
20231031,125500,77685030,575,575,575,575,239
|
|
20231031,125400,77547605,575,575,578,575,539
|
|
20231031,125300,77236289,577,575,577,575,239
|
|
20231031,125200,77098862,577,575,577,575,132
|
|
20231031,125100,77022958,574,576,577,574,1048
|
|
20231031,125000,76421358,577,574,577,574,82
|
|
20231031,124900,76374269,574,574,577,574,39
|
|
20231031,124800,76351880,577,574,577,574,58
|
|
20231031,124700,76318534,574,574,578,574,88
|
|
20231031,124600,76267822,578,575,578,574,1542
|
|
20231031,124500,75381327,575,575,575,575,2317
|
|
20231031,124400,74049052,575,578,578,575,43
|
|
20231031,124300,74024319,575,575,578,575,181
|
|
20231031,124200,73919838,575,575,575,575,238
|
|
20231031,124100,73782988,575,575,575,575,39
|
|
20231031,124000,73760563,575,575,575,575,1635
|
|
20231031,123900,72820438,575,575,575,575,39
|
|
20231031,123800,72798013,576,576,576,576,561
|
|
20231031,123700,72474877,578,576,578,576,149
|
|
20231031,123600,72388833,575,575,578,575,59
|
|
20231031,123500,72354848,575,575,575,575,39
|
|
20231031,123400,72332423,578,575,578,575,41
|
|
20231031,123300,72308842,578,575,578,575,39
|
|
20231031,123200,72286414,578,575,578,575,153
|
|
20231031,123100,72198097,578,575,578,575,41
|
|
20231031,123000,72174516,575,575,577,575,840
|
|
20231031,122900,71689914,577,575,578,575,40
|
|
20231031,122800,71666909,578,574,578,574,79
|
|
20231031,122700,71621555,576,574,576,574,241
|
|
20231031,122600,71483217,576,574,576,574,40
|
|
20231031,122500,71460255,574,574,574,574,1815
|
|
20231031,122400,70418445,574,574,574,574,538
|
|
20231031,122300,70109633,574,574,574,574,182
|
|
20231031,122200,70005165,573,573,573,573,38
|
|
20231031,122100,69983391,573,575,575,573,18499
|
|
20231031,122000,59346994,575,575,575,575,38
|
|
20231031,121900,59325144,575,575,575,575,90
|
|
20231031,121800,59273394,575,575,575,575,38
|
|
20231031,121700,59251544,576,578,578,575,19156
|
|
20231031,121600,48216669,578,579,579,578,39
|
|
20231031,121500,48194102,579,580,580,578,389
|
|
20231031,121400,47968590,580,579,580,578,349
|
|
20231031,121300,47766548,578,578,578,578,38
|
|
20231031,121200,47744584,578,578,578,578,39
|
|
20231031,121100,47722042,578,578,578,578,39
|
|
20231031,121000,47699500,580,579,580,578,855
|
|
20231031,120900,47204664,579,579,581,579,253
|
|
20231031,120800,47058162,580,581,581,580,2458
|
|
20231031,120700,45632511,580,579,580,579,39
|
|
20231031,120600,45609911,579,579,579,579,2057
|
|
20231031,120500,44418908,580,578,580,578,40
|
|
20231031,120400,44395767,578,578,578,578,38
|
|
20231031,120300,44373803,579,579,579,578,221
|
|
20231031,120200,44246043,580,579,580,578,133
|
|
20231031,120100,44168938,578,579,580,578,254
|
|
20231031,120000,44021830,579,579,580,578,2939
|
|
20231031,115900,42320376,578,579,579,578,39
|
|
20231031,115800,42297833,578,578,578,578,39
|
|
20231031,115700,42275291,578,578,578,578,39
|
|
20231031,115600,42252749,578,578,578,578,39
|
|
20231031,115500,42230207,578,578,580,578,55
|
|
20231031,115400,42198383,578,578,580,578,43
|
|
20231031,115300,42173523,578,578,579,578,188
|
|
20231031,115200,42064709,579,579,579,579,542
|
|
20231031,115100,41750891,579,579,579,579,238
|
|
20231031,115000,41613089,579,579,579,578,40
|
|
20231031,114900,41589931,579,577,579,577,120
|
|
20231031,114800,41520527,577,577,581,577,111
|
|
20231031,114700,41456213,580,578,580,577,63
|
|
20231031,114600,41419789,577,581,581,577,114
|
|
20231031,114500,41353707,577,577,577,577,40
|
|
20231031,114400,41330627,577,579,579,577,6141
|
|
20231031,114300,37782306,578,579,579,578,9253
|
|
20231031,114200,32432112,581,581,581,581,112
|
|
20231031,114100,32367040,580,583,583,580,17040
|
|
20231031,114000,22473929,583,584,584,583,43
|
|
20231031,113900,22448855,583,583,584,583,39
|
|
20231031,113800,22426113,587,583,587,583,78
|
|
20231031,113700,22380485,582,582,582,582,39
|
|
20231031,113600,22357787,583,583,583,583,159
|
|
20231031,113500,22265090,583,582,583,582,38
|
|
20231031,113400,22242955,582,581,582,580,299
|
|
20231031,113300,22069237,581,581,581,581,4557
|
|
20231031,113200,19421620,582,582,582,582,775
|
|
20231031,113100,18970570,583,586,586,583,6113
|
|
20231031,113000,15395013,586,586,586,586,39
|
|
20231031,112900,15372159,586,587,587,586,96
|
|
20231031,112800,15315827,587,587,587,587,200
|
|
20231031,112700,15198427,586,586,586,586,23
|
|
20231031,112600,15184949,586,586,586,586,200
|
|
20231031,112500,15067749,587,587,587,587,0
|
|
20231031,112400,15067749,587,589,589,587,1132
|
|
20231031,112300,14403243,593,593,593,593,0
|
|
20231031,112200,14403243,593,593,593,593,0
|
|
20231031,112100,14403243,593,593,593,593,0
|
|
20231031,112000,14403243,593,593,593,593,0
|
|
20231031,111900,14403243,593,593,593,593,0
|
|
20231031,111800,14403243,593,593,593,593,0
|
|
20231031,111700,14403243,593,593,593,593,200
|
|
20231031,111600,14284643,590,590,590,590,223
|
|
20231031,111500,14153073,591,591,591,591,0
|
|
20231031,111400,14153073,591,591,591,591,3
|
|
20231031,111300,14151300,591,591,591,591,0
|
|
20231031,111200,14151300,591,588,592,588,13
|
|
20231031,111100,14143634,589,588,589,588,17
|
|
20231031,111000,14133637,588,588,588,588,0
|
|
20231031,110900,14133637,588,588,588,588,59
|
|
20231031,110800,14098945,588,588,588,588,10
|
|
20231031,110700,14093065,588,588,588,588,82
|
|
20231031,110600,14044849,589,589,589,589,15
|
|
20231031,110500,14036014,589,589,589,589,1
|
|
20231031,110400,14035425,588,588,588,588,0
|
|
20231031,110300,14035425,588,588,588,588,100
|
|
20231031,110200,13976625,588,588,588,588,0
|
|
20231031,110100,13976625,588,590,590,588,100
|
|
20231031,110000,13917752,592,592,592,592,150
|
|
20231031,105900,13828952,594,594,594,594,21
|
|
20231031,105800,13816478,595,595,595,595,11
|
|
20231031,105700,13809933,594,594,594,594,29
|
|
20231031,105600,13792707,594,594,594,594,0
|
|
20231031,105500,13792707,594,594,594,594,0
|
|
20231031,105400,13792707,594,594,594,594,0
|
|
20231031,105300,13792707,594,594,594,594,0
|
|
20231031,105200,13792707,594,594,594,594,0
|
|
20231031,105100,13792707,594,594,594,594,0
|
|
20231031,105000,13792707,594,594,594,594,0
|
|
20231031,104900,13792707,594,594,594,594,1
|
|
20231031,104800,13792113,588,592,592,588,2500
|
|
20231031,104700,12320710,593,593,593,593,1
|
|
20231031,104600,12320117,594,594,594,594,100
|
|
20231031,104500,12260717,594,595,595,594,182
|
|
20231031,104400,12152517,595,595,595,595,0
|
|
20231031,104300,12152517,595,595,595,595,1
|
|
20231031,104200,12151922,591,591,591,591,0
|
|
20231031,104100,12151922,591,591,591,591,0
|
|
20231031,104000,12151922,591,591,591,591,130
|
|
20231031,103900,12075092,595,595,595,595,0
|
|
20231031,103800,12075092,595,595,595,595,500
|
|
20231031,103700,11777592,593,593,593,593,0
|
|
20231031,103600,11777592,593,593,593,593,0
|
|
20231031,103500,11777592,593,593,593,593,0
|
|
20231031,103400,11777592,593,593,593,593,0
|
|
20231031,103300,11777592,593,593,593,593,89
|
|
20231031,103200,11724815,592,592,592,592,141
|
|
20231031,103100,11641343,592,592,592,592,0
|
|
20231031,103000,11641343,592,591,592,591,123
|
|
20231031,102900,11568602,591,591,591,591,0
|
|
20231031,102800,11568602,591,591,591,591,0
|
|
20231031,102700,11568602,591,591,591,591,10
|
|
20231031,102600,11562692,592,592,592,592,0
|
|
20231031,102500,11562692,592,592,592,592,61
|
|
20231031,102400,11526580,592,592,592,592,0
|
|
20231031,102300,11526580,592,592,592,592,0
|
|
20231031,102200,11526580,592,592,592,592,0
|
|
20231031,102100,11526580,592,592,592,592,0
|
|
20231031,102000,11526580,592,592,592,592,61
|
|
20231031,101900,11490468,592,592,592,592,12
|
|
20231031,101800,11483364,592,592,592,592,4
|
|
20231031,101700,11480996,593,593,593,593,0
|
|
20231031,101600,11480996,593,593,593,593,0
|
|
20231031,101500,11480996,593,593,593,593,0
|
|
20231031,101400,11480996,593,593,593,593,0
|
|
20231031,101300,11480996,593,593,593,593,0
|
|
20231031,101200,11480996,593,593,593,593,1
|
|
20231031,101100,11480403,592,592,592,592,2538
|
|
20231031,101000,9977907,592,592,592,592,0
|
|
20231031,100900,9977907,592,592,592,592,3
|
|
20231031,100800,9976131,592,592,592,592,0
|
|
20231031,100700,9976131,592,592,592,592,0
|
|
20231031,100600,9976131,592,592,592,592,10
|
|
20231031,100500,9970211,587,587,587,587,0
|
|
20231031,100400,9970211,587,587,587,587,0
|
|
20231031,100300,9970211,587,590,590,587,450
|
|
20231031,100200,9705935,590,590,590,590,0
|
|
20231031,100100,9705935,590,590,590,590,50
|
|
20231031,100000,9676435,592,592,592,592,461
|
|
20231031,095900,9403523,592,592,592,592,0
|
|
20231031,095800,9403523,592,592,592,592,0
|
|
20231031,095700,9403523,592,592,592,592,2
|
|
20231031,095600,9402339,587,587,587,587,0
|
|
20231031,095500,9402339,587,587,587,587,0
|
|
20231031,095400,9402339,587,588,588,587,1000
|
|
20231031,095300,8815158,589,590,590,589,700
|
|
20231031,095200,8402558,592,592,592,592,0
|
|
20231031,095100,8402558,592,592,592,592,3972
|
|
20231031,095000,6051134,592,592,592,592,0
|
|
20231031,094900,6051134,592,592,592,592,1028
|
|
20231031,094800,5442558,592,592,592,592,0
|
|
20231031,094700,5442558,592,592,592,592,400
|
|
20231031,094600,5205758,592,592,592,592,0
|
|
20231031,094500,5205758,592,592,592,592,203
|
|
20231031,094400,5085582,588,588,588,588,505
|
|
20231031,094300,4788642,588,588,588,588,495
|
|
20231031,094200,4497582,594,594,594,594,0
|
|
20231031,094100,4497582,594,594,594,594,0
|
|
20231031,094000,4497582,594,594,594,594,0
|
|
20231031,093900,4497582,594,594,594,594,4
|
|
20231031,093800,4495206,588,588,588,588,58
|
|
20231031,093700,4461102,588,594,594,588,39
|
|
20231031,093600,4438072,588,588,588,588,394
|
|
20231031,093500,4206400,594,594,594,594,0
|
|
20231031,093400,4206400,594,594,594,594,0
|
|
20231031,093300,4206400,594,593,594,593,42
|
|
20231031,093200,4181492,593,593,593,593,60
|
|
20231031,093100,4145912,589,592,592,589,400
|
|
20231031,093000,3910187,590,590,590,590,0
|
|
20231031,092900,3910187,590,590,590,590,0
|
|
20231031,092800,3910187,590,592,593,590,1643
|
|
20231031,092700,2940427,591,591,591,591,0
|
|
20231031,092600,2940427,591,592,592,591,210
|
|
20231031,092500,2816307,591,591,591,591,120
|
|
20231031,092400,2745387,593,593,593,593,80
|
|
20231031,092300,2697947,592,592,592,592,0
|
|
20231031,092200,2697947,592,592,592,592,100
|
|
20231031,092100,2638747,591,594,594,591,28
|
|
20231031,092000,2622149,595,591,595,591,45
|
|
20231031,091900,2595444,592,592,592,591,101
|
|
20231031,091800,2535653,591,593,593,591,232
|
|
20231031,091700,2398240,593,595,596,593,111
|
|
20231031,091600,2332394,590,590,590,590,0
|
|
20231031,091500,2332394,590,590,590,590,0
|
|
20231031,091400,2332394,590,590,590,590,25
|
|
20231031,091300,2317644,598,592,598,592,543
|
|
20231031,091200,1995282,591,591,591,591,0
|
|
20231031,091100,1995282,591,592,592,591,734
|
|
20231031,091000,1560900,592,592,592,592,0
|
|
20231031,090900,1560900,592,592,592,592,67
|
|
20231031,090800,1521236,598,598,598,598,111
|
|
20231031,090700,1454858,598,598,598,598,0
|
|
20231031,090600,1454858,598,598,598,598,0
|
|
20231031,090500,1454858,598,598,598,598,0
|
|
20231031,090400,1454858,598,598,598,598,0
|
|
20231031,090300,1454858,598,598,598,598,0
|
|
20231031,090200,1454858,598,598,598,598,191
|
|
20231031,090100,1340640,595,595,595,595,100
|
|
20231031,090000,1281140,598,599,599,593,2151
|