577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,183400,5309168730,520,520,520,520,19502
|
|
20241031,183300,5309168730,520,520,520,520,0
|
|
20241031,183200,5309168730,520,520,520,520,0
|
|
20241031,183100,5309168730,520,520,520,520,0
|
|
20241031,183000,5309168730,520,520,520,520,0
|
|
20241031,182900,5309168730,520,520,520,520,0
|
|
20241031,182800,5309168730,520,520,520,520,0
|
|
20241031,182700,5309168730,520,520,520,520,0
|
|
20241031,182600,5309168730,520,520,520,520,0
|
|
20241031,182500,5309168730,520,520,520,520,0
|
|
20241031,182400,5309168730,520,520,520,520,0
|
|
20241031,182300,5309168730,520,520,520,520,0
|
|
20241031,182200,5309168730,520,520,520,520,0
|
|
20241031,182100,5309168730,520,520,520,520,0
|
|
20241031,182000,5309168730,520,520,520,520,0
|
|
20241031,181900,5309168730,520,520,520,520,0
|
|
20241031,181800,5309168730,520,520,520,520,0
|
|
20241031,181700,5309168730,520,520,520,520,0
|
|
20241031,181600,5309168730,520,520,520,520,0
|
|
20241031,181500,5309168730,520,520,520,520,0
|
|
20241031,181400,5309168730,520,520,520,520,0
|
|
20241031,181300,5309168730,520,520,520,520,0
|
|
20241031,181200,5309168730,520,520,520,520,0
|
|
20241031,181100,5309168730,520,520,520,520,0
|
|
20241031,181000,5309168730,520,520,520,520,0
|
|
20241031,180900,5309168730,520,520,520,520,0
|
|
20241031,180800,5309168730,520,520,520,520,0
|
|
20241031,180700,5309168730,520,520,520,520,0
|
|
20241031,180600,5309168730,520,520,520,520,0
|
|
20241031,180500,5309168730,520,520,520,520,0
|
|
20241031,180400,5309168730,520,520,520,520,19502
|
|
20241031,180300,5309168730,520,520,520,520,0
|
|
20241031,180200,5309168730,520,520,520,520,0
|
|
20241031,180100,5309168730,520,520,520,520,0
|
|
20241031,180000,5309168730,520,520,520,520,0
|
|
20241031,175900,5309168730,520,520,520,520,0
|
|
20241031,175800,5309168730,520,520,520,520,0
|
|
20241031,175700,5309168730,520,520,520,520,0
|
|
20241031,175600,5309168730,520,520,520,520,0
|
|
20241031,175500,5309168730,520,520,520,520,0
|
|
20241031,175400,5309168730,520,520,520,520,0
|
|
20241031,175300,5309168730,520,520,520,520,0
|
|
20241031,175200,5309168730,520,520,520,520,0
|
|
20241031,175100,5309168730,520,520,520,520,0
|
|
20241031,175000,5309168730,520,520,520,520,0
|
|
20241031,174900,5309168730,520,520,520,520,0
|
|
20241031,174800,5309168730,520,520,520,520,0
|
|
20241031,174700,5309168730,520,520,520,520,0
|
|
20241031,174600,5309168730,520,520,520,520,0
|
|
20241031,174500,5309168730,520,520,520,520,0
|
|
20241031,174400,5309168730,520,520,520,520,0
|
|
20241031,174300,5309168730,520,520,520,520,0
|
|
20241031,174200,5309168730,520,520,520,520,0
|
|
20241031,174100,5309168730,520,520,520,520,0
|
|
20241031,174000,5309168730,520,520,520,520,0
|
|
20241031,173900,5309168730,520,520,520,520,0
|
|
20241031,173800,5309168730,520,520,520,520,0
|
|
20241031,173700,5309168730,520,520,520,520,0
|
|
20241031,173600,5309168730,520,520,520,520,0
|
|
20241031,173500,5309168730,520,520,520,520,0
|
|
20241031,173400,5309168730,520,520,520,520,19502
|
|
20241031,173300,5309168730,520,520,520,520,0
|
|
20241031,173200,5309168730,520,520,520,520,0
|
|
20241031,173100,5309168730,520,520,520,520,0
|
|
20241031,173000,5309168730,520,520,520,520,0
|
|
20241031,172900,5309168730,520,520,520,520,0
|
|
20241031,172800,5309168730,520,520,520,520,0
|
|
20241031,172700,5309168730,520,520,520,520,0
|
|
20241031,172600,5309168730,520,520,520,520,0
|
|
20241031,172500,5309168730,520,520,520,520,0
|
|
20241031,172400,5309168730,520,520,520,520,0
|
|
20241031,172300,5309168730,520,520,520,520,0
|
|
20241031,172200,5309168730,520,520,520,520,0
|
|
20241031,172100,5309168730,520,520,520,520,0
|
|
20241031,172000,5309168730,520,520,520,520,0
|
|
20241031,171900,5309168730,520,520,520,520,0
|
|
20241031,171800,5309168730,520,520,520,520,0
|
|
20241031,171700,5309168730,520,520,520,520,0
|
|
20241031,171600,5309168730,520,520,520,520,0
|
|
20241031,171500,5309168730,520,520,520,520,0
|
|
20241031,171400,5309168730,520,520,520,520,0
|
|
20241031,171300,5309168730,520,520,520,520,0
|
|
20241031,171200,5309168730,520,520,520,520,0
|
|
20241031,171100,5309168730,520,520,520,520,0
|
|
20241031,171000,5309168730,520,520,520,520,0
|
|
20241031,170900,5309168730,520,520,520,520,0
|
|
20241031,170800,5309168730,520,520,520,520,0
|
|
20241031,170700,5309168730,520,520,520,520,0
|
|
20241031,170600,5309168730,520,520,520,520,0
|
|
20241031,170500,5309168730,520,520,520,520,0
|
|
20241031,170400,5309168730,520,520,520,520,19502
|
|
20241031,170300,5309168730,520,520,520,520,0
|
|
20241031,170200,5309168730,520,520,520,520,0
|
|
20241031,170100,5309168730,520,520,520,520,0
|
|
20241031,170000,5309168730,520,520,520,520,0
|
|
20241031,165900,5309168730,520,520,520,520,0
|
|
20241031,165800,5309168730,520,520,520,520,0
|
|
20241031,165700,5309168730,520,520,520,520,0
|
|
20241031,165600,5309168730,520,520,520,520,0
|
|
20241031,165500,5309168730,520,520,520,520,0
|
|
20241031,165400,5309168730,520,520,520,520,0
|
|
20241031,165300,5309168730,520,520,520,520,0
|
|
20241031,165200,5309168730,520,520,520,520,0
|
|
20241031,165100,5309168730,520,520,520,520,0
|
|
20241031,165000,5309168730,520,520,520,520,0
|
|
20241031,164900,5309168730,520,520,520,520,0
|
|
20241031,164800,5309168730,520,520,520,520,0
|
|
20241031,164700,5309168730,520,520,520,520,0
|
|
20241031,164600,5309168730,520,520,520,520,0
|
|
20241031,164500,5309168730,520,520,520,520,0
|
|
20241031,164400,5309168730,520,520,520,520,0
|
|
20241031,164300,5309168730,520,520,520,520,0
|
|
20241031,164200,5309168730,520,520,520,520,0
|
|
20241031,164100,5309168730,520,520,520,520,0
|
|
20241031,164000,5309168730,520,520,520,520,0
|
|
20241031,163900,5309168730,520,520,520,520,0
|
|
20241031,163800,5309168730,520,520,520,520,0
|
|
20241031,163700,5309168730,520,520,520,520,0
|
|
20241031,163600,5309168730,520,520,520,520,0
|
|
20241031,163500,5309168730,520,520,520,520,0
|
|
20241031,163400,5309168730,520,520,520,520,19502
|
|
20241031,163300,5309168730,520,520,520,520,0
|
|
20241031,163200,5309168730,520,520,520,520,0
|
|
20241031,163100,5309168730,520,520,520,520,0
|
|
20241031,163000,5309168730,520,520,520,520,0
|
|
20241031,162900,5309168730,520,520,520,520,0
|
|
20241031,162800,5309168730,520,520,520,520,0
|
|
20241031,162700,5309168730,520,520,520,520,0
|
|
20241031,162600,5309168730,520,520,520,520,0
|
|
20241031,162500,5309168730,520,520,520,520,0
|
|
20241031,162400,5309168730,520,520,520,520,0
|
|
20241031,162300,5309168730,520,520,520,520,0
|
|
20241031,162200,5309168730,520,520,520,520,0
|
|
20241031,162100,5309168730,520,520,520,520,0
|
|
20241031,162000,5309168730,520,520,520,520,0
|
|
20241031,161900,5309168730,520,520,520,520,0
|
|
20241031,161800,5309168730,520,520,520,520,0
|
|
20241031,161700,5309168730,520,520,520,520,0
|
|
20241031,161600,5309168730,520,520,520,520,0
|
|
20241031,161500,5309168730,520,520,520,520,0
|
|
20241031,161400,5309168730,520,520,520,520,0
|
|
20241031,161300,5309168730,520,520,520,520,0
|
|
20241031,161200,5309168730,520,520,520,520,0
|
|
20241031,161100,5309168730,520,520,520,520,0
|
|
20241031,161000,5309168730,520,520,520,520,0
|
|
20241031,160900,5309168730,520,520,520,520,0
|
|
20241031,160800,5309168730,520,520,520,520,0
|
|
20241031,160700,5309168730,520,520,520,520,0
|
|
20241031,160600,5309168730,520,520,520,520,0
|
|
20241031,160500,5309168730,520,520,520,520,0
|
|
20241031,160400,5309168730,520,520,520,520,19502
|
|
20241031,160300,5309168730,520,520,520,520,0
|
|
20241031,160200,5309168730,520,520,520,520,0
|
|
20241031,160100,5309168730,520,520,520,520,0
|
|
20241031,160000,5309168730,520,520,520,520,0
|
|
20241031,155900,5309168730,520,520,520,520,0
|
|
20241031,155800,5309168730,520,520,520,520,0
|
|
20241031,155700,5309168730,520,520,520,520,0
|
|
20241031,155600,5309168730,520,520,520,520,0
|
|
20241031,155500,5309168730,520,520,520,520,0
|
|
20241031,155400,5309168730,520,520,520,520,0
|
|
20241031,155300,5309168730,520,520,520,520,0
|
|
20241031,155200,5309168730,520,520,520,520,0
|
|
20241031,155100,5309168730,520,520,520,520,0
|
|
20241031,155000,5309168730,520,520,520,520,0
|
|
20241031,154900,5309168730,520,520,520,520,0
|
|
20241031,154800,5309168730,520,520,520,520,0
|
|
20241031,154700,5309168730,520,520,520,520,0
|
|
20241031,154600,5309168730,520,520,520,520,0
|
|
20241031,154500,5309168730,520,520,520,520,0
|
|
20241031,154400,5309168730,520,520,520,520,0
|
|
20241031,154300,5309168730,520,520,520,520,0
|
|
20241031,154200,5309168730,520,520,520,520,0
|
|
20241031,154100,5309168730,520,520,520,520,0
|
|
20241031,154000,5309168730,520,520,520,520,0
|
|
20241031,153900,5309168730,520,520,520,520,0
|
|
20241031,153800,5309168730,520,520,520,520,0
|
|
20241031,153700,5309168730,520,520,520,520,0
|
|
20241031,153600,5309168730,520,520,520,520,0
|
|
20241031,153500,5309168730,520,520,520,520,0
|
|
20241031,153400,5309168730,520,520,520,520,19502
|
|
20241031,153300,5309168730,520,520,520,520,0
|
|
20241031,153200,5309168730,520,520,520,520,0
|
|
20241031,153100,5309168730,520,520,520,520,0
|
|
20241031,153000,5309168730,520,520,520,520,19502
|
|
20241031,152900,5299027690,519,519,519,519,0
|
|
20241031,152800,5299027690,519,519,519,519,0
|
|
20241031,152700,5299027690,519,519,519,519,0
|
|
20241031,152600,5299027690,519,519,519,519,0
|
|
20241031,152500,5299027690,519,519,519,519,0
|
|
20241031,152400,5299027690,519,519,519,519,0
|
|
20241031,152300,5299027690,519,519,519,519,0
|
|
20241031,152200,5299027690,519,519,519,519,0
|
|
20241031,152100,5299027690,519,519,519,519,0
|
|
20241031,152000,5299027690,519,519,519,519,0
|
|
20241031,151900,5299027690,519,520,520,519,22551
|
|
20241031,151800,5287308160,521,520,521,520,13535
|
|
20241031,151700,5280269212,520,522,522,520,16466
|
|
20241031,151600,5271693125,522,522,522,521,11719
|
|
20241031,151500,5265586052,522,522,522,521,35527
|
|
20241031,151400,5247046058,523,523,523,523,4202
|
|
20241031,151300,5244848412,522,522,523,522,6941
|
|
20241031,151200,5241220285,523,523,523,522,6916
|
|
20241031,151100,5237608129,523,522,523,521,10804
|
|
20241031,151000,5231970150,522,523,523,522,21649
|
|
20241031,150900,5220662443,523,523,524,523,11316
|
|
20241031,150800,5214732966,524,522,524,522,1358
|
|
20241031,150700,5214022758,522,524,524,522,6833
|
|
20241031,150600,5210455417,523,524,525,523,12880
|
|
20241031,150500,5203719091,524,524,524,524,11182
|
|
20241031,150400,5197859723,524,524,524,524,4201
|
|
20241031,150300,5195658399,524,523,524,522,13753
|
|
20241031,150200,5188465576,523,523,523,522,10418
|
|
20241031,150100,5183026503,523,523,523,521,843
|
|
20241031,150000,5182586819,523,521,523,521,20544
|
|
20241031,145900,5171882693,521,521,522,520,7968
|
|
20241031,145800,5167735050,522,522,523,522,1619
|
|
20241031,145700,5166889906,522,522,524,521,7768
|
|
20241031,145600,5162833154,524,523,524,522,3329
|
|
20241031,145500,5161093740,524,523,524,522,9663
|
|
20241031,145400,5156033061,521,520,522,519,14106
|
|
20241031,145300,5148696535,519,518,520,518,48627
|
|
20241031,145200,5123414073,518,520,521,518,26443
|
|
20241031,145100,5109668678,520,515,520,515,39445
|
|
20241031,145000,5089203771,515,519,519,514,7977
|
|
20241031,144900,5085089241,519,520,520,505,123513
|
|
20241031,144800,5021543913,520,523,523,519,85329
|
|
20241031,144700,4977031376,523,524,524,523,2603
|
|
20241031,144600,4975669903,524,526,526,524,31778
|
|
20241031,144500,4958999561,525,527,527,525,5493
|
|
20241031,144400,4956114945,527,527,527,525,4584
|
|
20241031,144300,4953703671,526,527,527,526,4042
|
|
20241031,144200,4951575738,527,527,527,526,14593
|
|
20241031,144100,4943896218,527,528,528,526,25436
|
|
20241031,144000,4930506029,528,528,529,528,7046
|
|
20241031,143900,4926785241,528,528,529,528,17662
|
|
20241031,143800,4917459080,528,530,530,528,11910
|
|
20241031,143700,4911158263,529,530,530,529,5521
|
|
20241031,143600,4908236966,530,530,531,529,15716
|
|
20241031,143500,4899912184,530,531,531,530,89401
|
|
20241031,143400,4852529465,531,532,532,531,9317
|
|
20241031,143300,4847582137,532,532,533,531,9389
|
|
20241031,143200,4842591715,532,533,533,532,13082
|
|
20241031,143100,4835631223,533,532,533,532,4958
|
|
20241031,143000,4832993451,532,532,532,531,5184
|
|
20241031,142900,4830236324,532,531,532,531,8656
|
|
20241031,142800,4825639980,531,531,531,531,6286
|
|
20241031,142700,4822302114,531,531,532,531,1351
|
|
20241031,142600,4821584683,532,531,532,531,22062
|
|
20241031,142500,4809869261,531,531,532,531,13910
|
|
20241031,142400,4802481118,531,533,533,531,8607
|
|
20241031,142300,4797906046,532,532,533,532,51027
|
|
20241031,142200,4770759675,532,533,533,532,6881
|
|
20241031,142100,4767098855,533,533,533,533,5560
|
|
20241031,142000,4764135375,533,533,533,532,3373
|
|
20241031,141900,4762337617,533,533,534,533,37512
|
|
20241031,141800,4742342541,533,533,534,533,6012
|
|
20241031,141700,4739136145,533,533,534,532,328
|
|
20241031,141600,4738961316,533,533,534,532,2094
|
|
20241031,141500,4737845098,532,533,534,532,10897
|
|
20241031,141400,4732043654,533,533,533,533,10603
|
|
20241031,141300,4726392255,533,533,533,532,1724
|
|
20241031,141200,4725473366,533,533,534,533,18525
|
|
20241031,141100,4715599529,533,534,534,533,4400
|
|
20241031,141000,4713254235,534,534,534,533,7031
|
|
20241031,140900,4709504806,534,534,534,533,7158
|
|
20241031,140800,4705689464,534,534,534,534,748
|
|
20241031,140700,4705290032,535,534,535,533,6245
|
|
20241031,140600,4701958516,534,535,535,534,8151
|
|
20241031,140500,4697598187,535,535,536,535,2775
|
|
20241031,140400,4696113560,535,534,535,534,7168
|
|
20241031,140300,4692279991,534,534,535,534,1928
|
|
20241031,140200,4691250181,535,535,535,534,1158
|
|
20241031,140100,4690630660,535,535,535,534,3205
|
|
20241031,140000,4688918284,535,534,535,534,104
|
|
20241031,135900,4688862646,534,534,534,534,5614
|
|
20241031,135800,4685864770,535,535,535,534,6318
|
|
20241031,135700,4682490867,534,534,535,534,2459
|
|
20241031,135600,4681175760,534,536,536,534,8743
|
|
20241031,135500,4676499754,535,537,537,535,2006
|
|
20241031,135400,4675424692,537,537,537,536,2791
|
|
20241031,135300,4673926481,537,535,537,535,2628
|
|
20241031,135200,4672515405,535,535,535,535,3431
|
|
20241031,135100,4670679820,535,536,538,535,645
|
|
20241031,135000,4670334344,538,537,538,534,7212
|
|
20241031,134900,4666475577,537,535,537,534,18786
|
|
20241031,134800,4656441600,534,538,539,534,58657
|
|
20241031,134700,4624995031,539,540,540,539,2070
|
|
20241031,134600,4623879231,540,539,540,539,1138
|
|
20241031,134500,4623265265,540,539,540,538,4337
|
|
20241031,134400,4620928667,539,538,539,538,1623
|
|
20241031,134300,4620054490,539,538,539,538,8543
|
|
20241031,134200,4615458346,538,539,539,537,8021
|
|
20241031,134100,4611149396,539,539,540,539,1659
|
|
20241031,134000,4610255193,540,539,540,539,10719
|
|
20241031,133900,4604473901,539,538,540,538,3524
|
|
20241031,133800,4602574398,538,537,538,537,57676
|
|
20241031,133700,4571591207,537,537,537,537,5051
|
|
20241031,133600,4568878820,537,537,537,537,4092
|
|
20241031,133500,4566681416,537,537,537,537,622
|
|
20241031,133400,4566347402,537,537,537,537,1083
|
|
20241031,133300,4565765831,537,536,537,535,2048
|
|
20241031,133200,4564667600,536,537,537,536,16303
|
|
20241031,133100,4555928962,537,536,537,536,11156
|
|
20241031,133000,4549940207,536,537,537,536,167
|
|
20241031,132900,4549850589,537,537,537,536,11615
|
|
20241031,132800,4543624683,536,536,536,536,4158
|
|
20241031,132700,4541395995,536,536,537,536,11149
|
|
20241031,132600,4535420130,536,536,536,535,4947
|
|
20241031,132500,4532769746,536,536,537,536,2390
|
|
20241031,132400,4531488487,537,537,537,537,441
|
|
20241031,132300,4531251670,536,536,537,536,4302
|
|
20241031,132200,4528945797,536,537,537,536,17423
|
|
20241031,132100,4519590956,535,537,537,535,4225
|
|
20241031,132000,4517326391,537,537,537,536,5109
|
|
20241031,131900,4514587958,537,537,537,536,1774
|
|
20241031,131800,4513636970,537,536,537,536,1977
|
|
20241031,131700,4512577192,537,536,537,536,9622
|
|
20241031,131600,4507418352,537,537,537,536,2261
|
|
20241031,131500,4506206431,537,535,537,535,8283
|
|
20241031,131400,4501767188,536,536,536,535,5325
|
|
20241031,131300,4498913058,536,536,536,535,240
|
|
20241031,131200,4498784435,537,537,537,535,11904
|
|
20241031,131100,4492403880,537,537,537,536,1949
|
|
20241031,131000,4491358954,537,536,537,536,2511
|
|
20241031,130900,4490012978,536,536,536,535,8241
|
|
20241031,130800,4485596838,535,536,536,535,1473
|
|
20241031,130700,4484807428,535,536,537,535,444
|
|
20241031,130600,4484569142,537,536,537,536,801
|
|
20241031,130500,4484139584,536,537,538,535,17393
|
|
20241031,130400,4474821062,537,537,538,537,16757
|
|
20241031,130300,4465822527,537,538,538,537,25015
|
|
20241031,130200,4452387996,538,537,538,537,19499
|
|
20241031,130100,4441915248,538,537,538,537,8172
|
|
20241031,130000,4437526874,537,537,537,536,213
|
|
20241031,125900,4437412509,536,536,537,536,1368
|
|
20241031,125800,4436678191,536,536,536,536,3572
|
|
20241031,125700,4434763599,536,536,537,536,1123
|
|
20241031,125600,4434161634,536,537,537,536,124
|
|
20241031,125500,4434095058,537,537,537,536,2775
|
|
20241031,125400,4432607455,536,536,536,536,4127
|
|
20241031,125300,4430395383,536,535,536,535,189
|
|
20241031,125200,4430294255,536,535,536,535,3363
|
|
20241031,125100,4428495049,535,534,535,534,577
|
|
20241031,125000,4428186355,534,535,535,534,13079
|
|
20241031,124900,4421202168,534,535,535,534,604
|
|
20241031,124800,4420879630,535,536,536,535,1497
|
|
20241031,124700,4420077280,536,536,536,535,32
|
|
20241031,124600,4420060138,536,535,536,534,1072
|
|
20241031,124500,4419487578,535,535,535,535,1607
|
|
20241031,124400,4418627833,535,536,536,535,7910
|
|
20241031,124300,4414394208,536,535,537,533,36701
|
|
20241031,124200,4394800274,535,534,540,533,64586
|
|
20241031,124100,4360205851,534,535,535,534,11415
|
|
20241031,124000,4354110238,534,535,535,534,5270
|
|
20241031,123900,4351295998,534,536,536,534,31898
|
|
20241031,123800,4334247270,536,536,536,536,2531
|
|
20241031,123700,4332890654,536,537,537,536,7622
|
|
20241031,123600,4328805071,537,537,537,536,4377
|
|
20241031,123500,4326457496,537,537,537,536,206
|
|
20241031,123400,4326346879,536,535,536,535,1229
|
|
20241031,123300,4325689264,535,536,536,535,17564
|
|
20241031,123200,4316288204,537,536,537,536,3913
|
|
20241031,123100,4314187054,536,536,537,535,1471
|
|
20241031,123000,4313398794,536,536,537,535,14297
|
|
20241031,122900,4305742415,537,536,538,536,1441
|
|
20241031,122800,4304968895,537,536,537,536,330
|
|
20241031,122700,4304791770,537,537,537,537,449
|
|
20241031,122600,4304550657,537,537,537,536,3685
|
|
20241031,122500,4302574740,537,537,537,536,231
|
|
20241031,122400,4302450903,537,537,537,536,235
|
|
20241031,122300,4302324732,537,537,539,536,3188
|
|
20241031,122200,4300614271,539,539,539,536,3179
|
|
20241031,122100,4298902575,539,537,539,535,30249
|
|
20241031,122000,4282631059,537,536,537,535,37037
|
|
20241031,121900,4262790795,536,536,536,535,1383
|
|
20241031,121800,4262049729,536,536,536,535,936
|
|
20241031,121700,4261548372,536,536,536,535,4694
|
|
20241031,121600,4259034248,536,535,536,535,768
|
|
20241031,121500,4258622670,535,536,536,535,12408
|
|
20241031,121400,4251984209,536,535,536,535,11699
|
|
20241031,121300,4245724936,536,536,536,535,5270
|
|
20241031,121200,4242905267,536,536,536,535,1636
|
|
20241031,121100,4242028577,537,536,537,535,6157
|
|
20241031,121000,4238734039,535,535,537,535,22524
|
|
20241031,120900,4226679600,535,535,535,535,3913
|
|
20241031,120800,4224586145,536,535,536,535,5994
|
|
20241031,120700,4221378374,536,536,536,535,3438
|
|
20241031,120600,4219538043,535,536,536,535,22790
|
|
20241031,120500,4207343225,537,536,537,536,6565
|
|
20241031,120400,4203823052,536,536,536,536,4466
|
|
20241031,120300,4201429276,536,535,536,535,1979
|
|
20241031,120200,4200368574,535,536,536,535,615
|
|
20241031,120100,4200039197,535,535,535,535,3008
|
|
20241031,120000,4198429917,535,536,536,535,20748
|
|
20241031,115900,4187329348,536,536,536,535,3678
|
|
20241031,115800,4185360532,535,536,536,535,5037
|
|
20241031,115700,4182664068,536,535,537,535,2815
|
|
20241031,115600,4181154353,536,537,537,535,12170
|
|
20241031,115500,4174641594,536,535,536,535,15558
|
|
20241031,115400,4166303938,536,536,537,535,10781
|
|
20241031,115300,4160532384,536,537,537,536,673
|
|
20241031,115200,4160171096,536,537,537,535,12472
|
|
20241031,115100,4153496184,537,536,537,536,30516
|
|
20241031,115000,4137139545,536,536,536,536,36171
|
|
20241031,114900,4117751889,536,536,537,536,5813
|
|
20241031,114800,4114634121,537,537,537,536,4262
|
|
20241031,114700,4112347851,537,536,537,536,14116
|
|
20241031,114600,4104780475,536,537,537,536,7319
|
|
20241031,114500,4100857451,537,536,537,536,8843
|
|
20241031,114400,4096117005,536,536,537,536,11136
|
|
20241031,114300,4090147909,536,538,538,536,6029
|
|
20241031,114200,4086910323,538,537,538,536,12118
|
|
20241031,114100,4080407329,537,537,537,537,6442
|
|
20241031,114000,4076947975,537,537,537,537,4209
|
|
20241031,113900,4074687742,537,537,538,537,3197
|
|
20241031,113800,4072970463,537,537,538,537,3912
|
|
20241031,113700,4070869701,537,537,537,537,98
|
|
20241031,113600,4070817075,537,537,537,536,5026
|
|
20241031,113500,4068122959,537,536,537,536,1966
|
|
20241031,113400,4067068629,536,537,537,536,1011
|
|
20241031,113300,4066526722,537,537,538,536,3977
|
|
20241031,113200,4064394682,537,536,537,536,3070
|
|
20241031,113100,4062748212,535,535,536,535,23572
|
|
20241031,113000,4050135129,535,537,537,535,15218
|
|
20241031,112900,4041977560,537,538,538,536,3276
|
|
20241031,112800,4040217874,537,538,538,537,8445
|
|
20241031,112700,4035678304,538,537,538,535,39237
|
|
20241031,112600,4014645011,537,538,538,537,3373
|
|
20241031,112500,4012833164,538,538,539,538,13051
|
|
20241031,112400,4005811631,538,538,538,538,48518
|
|
20241031,112300,3979708947,538,539,539,538,2924
|
|
20241031,112200,3978133723,539,538,539,538,4650
|
|
20241031,112100,3975631600,539,540,540,538,54604
|
|
20241031,112000,3946237714,539,539,539,539,7398
|
|
20241031,111900,3942250192,539,539,539,539,5287
|
|
20241031,111800,3939400499,539,540,540,539,337
|
|
20241031,111700,3939218719,539,539,540,539,1958
|
|
20241031,111600,3938163209,539,540,540,539,782
|
|
20241031,111500,3937740939,540,539,540,539,7390
|
|
20241031,111400,3933756678,539,539,539,539,2953
|
|
20241031,111300,3932165011,539,540,540,539,685
|
|
20241031,111200,3931795261,540,541,541,540,10228
|
|
20241031,111100,3926271713,541,542,543,541,5474
|
|
20241031,111000,3923310136,543,544,544,543,21549
|
|
20241031,110900,3911609008,544,542,544,542,24109
|
|
20241031,110800,3898522005,542,540,542,540,5814
|
|
20241031,110700,3895377476,541,540,541,540,13593
|
|
20241031,110600,3888027109,540,538,540,538,10612
|
|
20241031,110500,3882299200,538,540,540,538,18779
|
|
20241031,110400,3872178658,540,540,540,539,12536
|
|
20241031,110300,3865420288,540,540,540,539,461
|
|
20241031,110200,3865171411,540,541,541,540,5295
|
|
20241031,110100,3862309884,540,540,540,540,4663
|
|
20241031,110000,3859791864,540,540,541,540,1692
|
|
20241031,105900,3858878169,540,540,541,540,893
|
|
20241031,105800,3858395837,539,539,540,538,18419
|
|
20241031,105700,3848473884,539,538,540,538,3499
|
|
20241031,105600,3846588050,538,540,540,538,5028
|
|
20241031,105500,3843879024,542,537,542,537,8936
|
|
20241031,105400,3839070575,537,536,537,536,28329
|
|
20241031,105300,3823857921,536,536,536,535,3782
|
|
20241031,105200,3821831944,536,537,537,535,15309
|
|
20241031,105100,3813628055,536,538,538,536,6355
|
|
20241031,105000,3810217367,538,538,538,537,8129
|
|
20241031,104900,3805851262,538,539,539,537,25586
|
|
20241031,104800,3792099345,539,539,539,538,5001
|
|
20241031,104700,3789403809,540,540,540,539,4134
|
|
20241031,104600,3787171450,540,538,540,537,9296
|
|
20241031,104500,3782177134,538,538,540,538,3786
|
|
20241031,104400,3780136252,539,539,540,538,11143
|
|
20241031,104300,3774137677,538,539,539,538,21854
|
|
20241031,104200,3762362033,539,542,542,539,2202
|
|
20241031,104100,3761174640,540,541,541,539,5782
|
|
20241031,104000,3758051317,540,542,545,539,35138
|
|
20241031,103900,3739037829,542,542,543,541,21124
|
|
20241031,103800,3727601514,543,545,545,542,22617
|
|
20241031,103700,3715318821,546,547,547,543,4057
|
|
20241031,103600,3713115118,546,547,547,541,62424
|
|
20241031,103500,3679124516,547,547,548,546,7021
|
|
20241031,103400,3675283053,547,547,548,546,13198
|
|
20241031,103300,3668064795,547,548,548,546,33845
|
|
20241031,103200,3649534167,548,548,549,548,20469
|
|
20241031,103100,3638312651,546,547,549,546,83408
|
|
20241031,103000,3592690825,546,546,547,546,24866
|
|
20241031,102900,3579092607,546,545,547,545,32247
|
|
20241031,102800,3561486670,546,546,547,542,59385
|
|
20241031,102700,3529096247,545,544,547,544,120131
|
|
20241031,102600,3463558639,542,543,543,542,1890
|
|
20241031,102500,3462532572,542,542,543,541,20123
|
|
20241031,102400,3451628831,542,542,543,541,3252
|
|
20241031,102300,3449867588,542,543,543,541,7521
|
|
20241031,102200,3445785726,543,543,544,543,5055
|
|
20241031,102100,3443040121,544,541,544,540,35236
|
|
20241031,102000,3423910179,541,540,545,539,82752
|
|
20241031,101900,3379006608,540,541,541,537,77664
|
|
20241031,101800,3337161079,540,540,541,538,22816
|
|
20241031,101700,3324841324,539,540,540,538,26700
|
|
20241031,101600,3310445030,540,539,540,539,3866
|
|
20241031,101500,3308359195,539,539,540,538,11060
|
|
20241031,101400,3302400574,539,540,541,539,6758
|
|
20241031,101300,3298752480,539,543,543,539,39027
|
|
20241031,101200,3277628437,544,543,544,543,10693
|
|
20241031,101100,3271821890,543,542,544,542,28774
|
|
20241031,101000,3256190627,541,540,542,540,25766
|
|
20241031,100900,3242245582,541,540,541,540,16549
|
|
20241031,100800,3233298804,540,538,540,537,28427
|
|
20241031,100700,3217984786,538,537,538,537,450
|
|
20241031,100600,3217742783,537,537,539,537,13392
|
|
20241031,100500,3210544882,538,536,538,535,91869
|
|
20241031,100400,3161305010,537,536,537,536,29750
|
|
20241031,100300,3145358067,536,537,537,535,15663
|
|
20241031,100200,3136962739,536,538,538,536,20418
|
|
20241031,100100,3126001367,537,537,538,536,26715
|
|
20241031,100000,3111655873,537,538,538,537,7625
|
|
20241031,095900,3107557501,537,536,538,536,11287
|
|
20241031,095800,3101490203,536,539,539,536,23008
|
|
20241031,095700,3089154785,537,539,539,537,15706
|
|
20241031,095600,3080702505,539,539,539,538,2129
|
|
20241031,095500,3079555305,539,541,541,538,46342
|
|
20241031,095400,3054559006,541,539,541,539,36227
|
|
20241031,095300,3034989170,539,539,541,538,37471
|
|
20241031,095200,3014765527,539,538,540,537,28554
|
|
20241031,095100,2999386280,538,537,538,536,17026
|
|
20241031,095000,2990256557,537,536,537,536,4715
|
|
20241031,094900,2987729232,536,536,536,535,14323
|
|
20241031,094800,2980055759,535,537,537,535,29424
|
|
20241031,094700,2964292440,536,538,538,536,13490
|
|
20241031,094600,2957053748,538,539,539,538,17315
|
|
20241031,094500,2947734029,539,538,539,538,13234
|
|
20241031,094400,2940605963,538,540,540,538,37588
|
|
20241031,094300,2920363623,540,539,540,539,18677
|
|
20241031,094200,2910285785,540,541,541,540,34169
|
|
20241031,094100,2891822241,541,541,541,540,14587
|
|
20241031,094000,2883940851,541,541,542,540,34550
|
|
20241031,093900,2865255135,541,540,541,538,65114
|
|
20241031,093800,2830138261,540,543,543,538,7597
|
|
20241031,093700,2826040620,543,540,543,534,90155
|
|
20241031,093600,2777560858,540,543,545,540,212406
|
|
20241031,093500,2662485783,544,540,546,540,160863
|
|
20241031,093400,2575251348,540,539,540,538,21661
|
|
20241031,093300,2563583554,539,538,539,536,42406
|
|
20241031,093200,2540816301,538,536,539,536,44525
|
|
20241031,093100,2516861619,536,534,537,534,106980
|
|
20241031,093000,2459581483,535,535,535,533,18340
|
|
20241031,092900,2449792537,535,533,535,531,89413
|
|
20241031,092800,2402239300,532,535,536,531,174703
|
|
20241031,092700,2309101989,536,535,536,535,41376
|
|
20241031,092600,2286947849,535,536,537,535,82268
|
|
20241031,092500,2242852448,536,537,537,536,12617
|
|
20241031,092400,2236086462,537,539,539,536,14988
|
|
20241031,092300,2228032480,539,538,539,537,21619
|
|
20241031,092200,2216396981,538,537,538,536,17524
|
|
20241031,092100,2206987107,537,536,537,536,48484
|
|
20241031,092000,2180986314,536,537,537,535,116466
|
|
20241031,091900,2118601268,537,537,538,536,31598
|
|
20241031,091800,2101645145,537,540,540,536,50776
|
|
20241031,091700,2074341179,539,540,543,538,54537
|
|
20241031,091600,2044864179,540,534,541,534,55326
|
|
20241031,091500,2015111747,534,534,535,532,32209
|
|
20241031,091400,1997941369,535,532,536,530,215424
|
|
20241031,091300,1883257589,532,535,536,531,196180
|
|
20241031,091200,1778712779,535,537,539,535,147590
|
|
20241031,091100,1699540557,537,544,544,537,122129
|
|
20241031,091000,1633544211,544,545,547,544,137732
|
|
20241031,090900,1558504881,545,545,549,545,193638
|
|
20241031,090800,1452662839,546,549,550,544,95854
|
|
20241031,090700,1400202264,549,547,550,544,113347
|
|
20241031,090600,1338290763,548,547,549,543,214540
|
|
20241031,090500,1221461584,547,548,551,545,246686
|
|
20241031,090400,1086578668,548,547,554,546,264370
|
|
20241031,090300,941481809,548,548,550,543,299122
|
|
20241031,090200,778171794,548,566,568,547,528628
|
|
20241031,090100,484493388,566,545,571,539,556073
|
|
20241031,090000,174739065,539,545,554,532,313030
|