602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,185900,934228360,2560,2560,2560,2560,7270
|
|
20231031,185800,934228360,2560,2560,2560,2560,0
|
|
20231031,185700,934228360,2560,2560,2560,2560,0
|
|
20231031,185600,934228360,2560,2560,2560,2560,0
|
|
20231031,185500,934228360,2560,2560,2560,2560,0
|
|
20231031,185400,934228360,2560,2560,2560,2560,0
|
|
20231031,185300,934228360,2560,2560,2560,2560,0
|
|
20231031,185200,934228360,2560,2560,2560,2560,0
|
|
20231031,185100,934228360,2560,2560,2560,2560,0
|
|
20231031,185000,934228360,2560,2560,2560,2560,0
|
|
20231031,184900,934228360,2560,2560,2560,2560,0
|
|
20231031,184800,934228360,2560,2560,2560,2560,0
|
|
20231031,184700,934228360,2560,2560,2560,2560,0
|
|
20231031,184600,934228360,2560,2560,2560,2560,0
|
|
20231031,184500,934228360,2560,2560,2560,2560,0
|
|
20231031,184400,934228360,2560,2560,2560,2560,0
|
|
20231031,184300,934228360,2560,2560,2560,2560,0
|
|
20231031,184200,934228360,2560,2560,2560,2560,0
|
|
20231031,184100,934228360,2560,2560,2560,2560,0
|
|
20231031,184000,934228360,2560,2560,2560,2560,0
|
|
20231031,183900,934228360,2560,2560,2560,2560,0
|
|
20231031,183800,934228360,2560,2560,2560,2560,0
|
|
20231031,183700,934228360,2560,2560,2560,2560,0
|
|
20231031,183600,934228360,2560,2560,2560,2560,0
|
|
20231031,183500,934228360,2560,2560,2560,2560,0
|
|
20231031,183400,934228360,2560,2560,2560,2560,0
|
|
20231031,183300,934228360,2560,2560,2560,2560,0
|
|
20231031,183200,934228360,2560,2560,2560,2560,0
|
|
20231031,183100,934228360,2560,2560,2560,2560,0
|
|
20231031,183000,934228360,2560,2560,2560,2560,0
|
|
20231031,182900,934228360,2560,2560,2560,2560,7270
|
|
20231031,182800,934228360,2560,2560,2560,2560,0
|
|
20231031,182700,934228360,2560,2560,2560,2560,0
|
|
20231031,182600,934228360,2560,2560,2560,2560,0
|
|
20231031,182500,934228360,2560,2560,2560,2560,0
|
|
20231031,182400,934228360,2560,2560,2560,2560,0
|
|
20231031,182300,934228360,2560,2560,2560,2560,0
|
|
20231031,182200,934228360,2560,2560,2560,2560,0
|
|
20231031,182100,934228360,2560,2560,2560,2560,0
|
|
20231031,182000,934228360,2560,2560,2560,2560,0
|
|
20231031,181900,934228360,2560,2560,2560,2560,0
|
|
20231031,181800,934228360,2560,2560,2560,2560,0
|
|
20231031,181700,934228360,2560,2560,2560,2560,0
|
|
20231031,181600,934228360,2560,2560,2560,2560,0
|
|
20231031,181500,934228360,2560,2560,2560,2560,0
|
|
20231031,181400,934228360,2560,2560,2560,2560,0
|
|
20231031,181300,934228360,2560,2560,2560,2560,0
|
|
20231031,181200,934228360,2560,2560,2560,2560,0
|
|
20231031,181100,934228360,2560,2560,2560,2560,0
|
|
20231031,181000,934228360,2560,2560,2560,2560,0
|
|
20231031,180900,934228360,2560,2560,2560,2560,0
|
|
20231031,180800,934228360,2560,2560,2560,2560,0
|
|
20231031,180700,934228360,2560,2560,2560,2560,0
|
|
20231031,180600,934228360,2560,2560,2560,2560,0
|
|
20231031,180500,934228360,2560,2560,2560,2560,0
|
|
20231031,180400,934228360,2560,2560,2560,2560,0
|
|
20231031,180300,934228360,2560,2560,2560,2560,0
|
|
20231031,180200,934228360,2560,2560,2560,2560,0
|
|
20231031,180100,934228360,2560,2560,2560,2560,0
|
|
20231031,180000,934228360,2560,2560,2560,2560,0
|
|
20231031,175900,934228360,2560,2560,2560,2560,7270
|
|
20231031,175800,934228360,2560,2560,2560,2560,0
|
|
20231031,175700,934228360,2560,2560,2560,2560,0
|
|
20231031,175600,934228360,2560,2560,2560,2560,0
|
|
20231031,175500,934228360,2560,2560,2560,2560,0
|
|
20231031,175400,934228360,2560,2560,2560,2560,0
|
|
20231031,175300,934228360,2560,2560,2560,2560,0
|
|
20231031,175200,934228360,2560,2560,2560,2560,0
|
|
20231031,175100,934228360,2560,2560,2560,2560,0
|
|
20231031,175000,934228360,2560,2560,2560,2560,0
|
|
20231031,174900,934228360,2560,2560,2560,2560,0
|
|
20231031,174800,934228360,2560,2560,2560,2560,0
|
|
20231031,174700,934228360,2560,2560,2560,2560,0
|
|
20231031,174600,934228360,2560,2560,2560,2560,0
|
|
20231031,174500,934228360,2560,2560,2560,2560,0
|
|
20231031,174400,934228360,2560,2560,2560,2560,0
|
|
20231031,174300,934228360,2560,2560,2560,2560,0
|
|
20231031,174200,934228360,2560,2560,2560,2560,0
|
|
20231031,174100,934228360,2560,2560,2560,2560,0
|
|
20231031,174000,934228360,2560,2560,2560,2560,0
|
|
20231031,173900,934228360,2560,2560,2560,2560,0
|
|
20231031,173800,934228360,2560,2560,2560,2560,0
|
|
20231031,173700,934228360,2560,2560,2560,2560,0
|
|
20231031,173600,934228360,2560,2560,2560,2560,0
|
|
20231031,173500,934228360,2560,2560,2560,2560,0
|
|
20231031,173400,934228360,2560,2560,2560,2560,0
|
|
20231031,173300,934228360,2560,2560,2560,2560,0
|
|
20231031,173200,934228360,2560,2560,2560,2560,0
|
|
20231031,173100,934228360,2560,2560,2560,2560,0
|
|
20231031,173000,934228360,2560,2560,2560,2560,0
|
|
20231031,172900,934228360,2560,2560,2560,2560,7270
|
|
20231031,172800,934228360,2560,2560,2560,2560,0
|
|
20231031,172700,934228360,2560,2560,2560,2560,0
|
|
20231031,172600,934228360,2560,2560,2560,2560,0
|
|
20231031,172500,934228360,2560,2560,2560,2560,0
|
|
20231031,172400,934228360,2560,2560,2560,2560,0
|
|
20231031,172300,934228360,2560,2560,2560,2560,0
|
|
20231031,172200,934228360,2560,2560,2560,2560,0
|
|
20231031,172100,934228360,2560,2560,2560,2560,0
|
|
20231031,172000,934228360,2560,2560,2560,2560,0
|
|
20231031,171900,934228360,2560,2560,2560,2560,0
|
|
20231031,171800,934228360,2560,2560,2560,2560,0
|
|
20231031,171700,934228360,2560,2560,2560,2560,0
|
|
20231031,171600,934228360,2560,2560,2560,2560,0
|
|
20231031,171500,934228360,2560,2560,2560,2560,0
|
|
20231031,171400,934228360,2560,2560,2560,2560,0
|
|
20231031,171300,934228360,2560,2560,2560,2560,0
|
|
20231031,171200,934228360,2560,2560,2560,2560,0
|
|
20231031,171100,934228360,2560,2560,2560,2560,0
|
|
20231031,171000,934228360,2560,2560,2560,2560,0
|
|
20231031,170900,934228360,2560,2560,2560,2560,0
|
|
20231031,170800,934228360,2560,2560,2560,2560,0
|
|
20231031,170700,934228360,2560,2560,2560,2560,0
|
|
20231031,170600,934228360,2560,2560,2560,2560,0
|
|
20231031,170500,934228360,2560,2560,2560,2560,0
|
|
20231031,170400,934228360,2560,2560,2560,2560,0
|
|
20231031,170300,934228360,2560,2560,2560,2560,0
|
|
20231031,170200,934228360,2560,2560,2560,2560,0
|
|
20231031,170100,934228360,2560,2560,2560,2560,0
|
|
20231031,170000,934228360,2560,2560,2560,2560,0
|
|
20231031,165900,934228360,2560,2560,2560,2560,7270
|
|
20231031,165800,934228360,2560,2560,2560,2560,0
|
|
20231031,165700,934228360,2560,2560,2560,2560,0
|
|
20231031,165600,934228360,2560,2560,2560,2560,0
|
|
20231031,165500,934228360,2560,2560,2560,2560,0
|
|
20231031,165400,934228360,2560,2560,2560,2560,0
|
|
20231031,165300,934228360,2560,2560,2560,2560,0
|
|
20231031,165200,934228360,2560,2560,2560,2560,0
|
|
20231031,165100,934228360,2560,2560,2560,2560,0
|
|
20231031,165000,934228360,2560,2560,2560,2560,0
|
|
20231031,164900,934228360,2560,2560,2560,2560,0
|
|
20231031,164800,934228360,2560,2560,2560,2560,0
|
|
20231031,164700,934228360,2560,2560,2560,2560,0
|
|
20231031,164600,934228360,2560,2560,2560,2560,0
|
|
20231031,164500,934228360,2560,2560,2560,2560,0
|
|
20231031,164400,934228360,2560,2560,2560,2560,0
|
|
20231031,164300,934228360,2560,2560,2560,2560,0
|
|
20231031,164200,934228360,2560,2560,2560,2560,0
|
|
20231031,164100,934228360,2560,2560,2560,2560,0
|
|
20231031,164000,934228360,2560,2560,2560,2560,0
|
|
20231031,163900,934228360,2560,2560,2560,2560,0
|
|
20231031,163800,934228360,2560,2560,2560,2560,0
|
|
20231031,163700,934228360,2560,2560,2560,2560,0
|
|
20231031,163600,934228360,2560,2560,2560,2560,0
|
|
20231031,163500,934228360,2560,2560,2560,2560,0
|
|
20231031,163400,934228360,2560,2560,2560,2560,0
|
|
20231031,163300,934228360,2560,2560,2560,2560,0
|
|
20231031,163200,934228360,2560,2560,2560,2560,0
|
|
20231031,163100,934228360,2560,2560,2560,2560,0
|
|
20231031,163000,934228360,2560,2560,2560,2560,0
|
|
20231031,162900,934228360,2560,2560,2560,2560,7270
|
|
20231031,162800,934228360,2560,2560,2560,2560,0
|
|
20231031,162700,934228360,2560,2560,2560,2560,0
|
|
20231031,162600,934228360,2560,2560,2560,2560,0
|
|
20231031,162500,934228360,2560,2560,2560,2560,0
|
|
20231031,162400,934228360,2560,2560,2560,2560,0
|
|
20231031,162300,934228360,2560,2560,2560,2560,0
|
|
20231031,162200,934228360,2560,2560,2560,2560,0
|
|
20231031,162100,934228360,2560,2560,2560,2560,0
|
|
20231031,162000,934228360,2560,2560,2560,2560,0
|
|
20231031,161900,934228360,2560,2560,2560,2560,0
|
|
20231031,161800,934228360,2560,2560,2560,2560,0
|
|
20231031,161700,934228360,2560,2560,2560,2560,0
|
|
20231031,161600,934228360,2560,2560,2560,2560,0
|
|
20231031,161500,934228360,2560,2560,2560,2560,0
|
|
20231031,161400,934228360,2560,2560,2560,2560,0
|
|
20231031,161300,934228360,2560,2560,2560,2560,0
|
|
20231031,161200,934228360,2560,2560,2560,2560,0
|
|
20231031,161100,934228360,2560,2560,2560,2560,0
|
|
20231031,161000,934228360,2560,2560,2560,2560,0
|
|
20231031,160900,934228360,2560,2560,2560,2560,0
|
|
20231031,160800,934228360,2560,2560,2560,2560,0
|
|
20231031,160700,934228360,2560,2560,2560,2560,0
|
|
20231031,160600,934228360,2560,2560,2560,2560,0
|
|
20231031,160500,934228360,2560,2560,2560,2560,0
|
|
20231031,160400,934228360,2560,2560,2560,2560,0
|
|
20231031,160300,934228360,2560,2560,2560,2560,0
|
|
20231031,160200,934228360,2560,2560,2560,2560,0
|
|
20231031,160100,934228360,2560,2560,2560,2560,0
|
|
20231031,160000,934228360,2560,2560,2560,2560,0
|
|
20231031,155900,934228360,2560,2560,2560,2560,7270
|
|
20231031,155800,934228360,2560,2560,2560,2560,0
|
|
20231031,155700,934228360,2560,2560,2560,2560,0
|
|
20231031,155600,934228360,2560,2560,2560,2560,0
|
|
20231031,155500,934228360,2560,2560,2560,2560,0
|
|
20231031,155400,934228360,2560,2560,2560,2560,0
|
|
20231031,155300,934228360,2560,2560,2560,2560,0
|
|
20231031,155200,934228360,2560,2560,2560,2560,0
|
|
20231031,155100,934228360,2560,2560,2560,2560,0
|
|
20231031,155000,934228360,2560,2560,2560,2560,0
|
|
20231031,154900,934228360,2560,2560,2560,2560,0
|
|
20231031,154800,934228360,2560,2560,2560,2560,0
|
|
20231031,154700,934228360,2560,2560,2560,2560,0
|
|
20231031,154600,934228360,2560,2560,2560,2560,0
|
|
20231031,154500,934228360,2560,2560,2560,2560,0
|
|
20231031,154400,934228360,2560,2560,2560,2560,0
|
|
20231031,154300,934228360,2560,2560,2560,2560,0
|
|
20231031,154200,934228360,2560,2560,2560,2560,0
|
|
20231031,154100,934228360,2560,2560,2560,2560,0
|
|
20231031,154000,934228360,2560,2560,2560,2560,0
|
|
20231031,153900,934228360,2560,2560,2560,2560,0
|
|
20231031,153800,934228360,2560,2560,2560,2560,0
|
|
20231031,153700,934228360,2560,2560,2560,2560,0
|
|
20231031,153600,934228360,2560,2560,2560,2560,0
|
|
20231031,153500,934228360,2560,2560,2560,2560,0
|
|
20231031,153400,934228360,2560,2560,2560,2560,0
|
|
20231031,153300,934228360,2560,2560,2560,2560,0
|
|
20231031,153200,934228360,2560,2560,2560,2560,0
|
|
20231031,153100,934228360,2560,2560,2560,2560,0
|
|
20231031,153000,934228360,2560,2560,2560,2560,7270
|
|
20231031,152900,915617160,2565,2565,2565,2565,0
|
|
20231031,152800,915617160,2565,2565,2565,2565,0
|
|
20231031,152700,915617160,2565,2565,2565,2565,0
|
|
20231031,152600,915617160,2565,2565,2565,2565,0
|
|
20231031,152500,915617160,2565,2565,2565,2565,0
|
|
20231031,152400,915617160,2565,2565,2565,2565,0
|
|
20231031,152300,915617160,2565,2565,2565,2565,0
|
|
20231031,152200,915617160,2565,2565,2565,2565,0
|
|
20231031,152100,915617160,2565,2565,2565,2565,0
|
|
20231031,152000,915617160,2565,2565,2565,2565,0
|
|
20231031,151900,915617160,2565,2565,2565,2565,543
|
|
20231031,151800,914224365,2565,2560,2565,2560,165
|
|
20231031,151700,913801775,2565,2565,2565,2560,6678
|
|
20231031,151600,896706055,2565,2560,2565,2560,4590
|
|
20231031,151500,884955610,2560,2560,2565,2560,772
|
|
20231031,151400,882979250,2570,2570,2570,2570,0
|
|
20231031,151300,882979250,2570,2570,2570,2560,168
|
|
20231031,151200,882548700,2570,2570,2570,2570,0
|
|
20231031,151100,882548700,2570,2570,2570,2570,0
|
|
20231031,151000,882548700,2570,2565,2570,2560,846
|
|
20231031,150900,880380225,2570,2565,2570,2565,2
|
|
20231031,150800,880375090,2565,2560,2565,2560,1076
|
|
20231031,150700,877615650,2560,2565,2565,2560,271
|
|
20231031,150600,876920570,2565,2565,2565,2565,445
|
|
20231031,150500,875779145,2570,2570,2570,2570,0
|
|
20231031,150400,875779145,2570,2570,2570,2570,1
|
|
20231031,150300,875776575,2560,2560,2570,2560,572
|
|
20231031,150200,874311545,2570,2565,2570,2565,1044
|
|
20231031,150100,871633665,2565,2560,2565,2555,2504
|
|
20231031,150000,865235845,2565,2570,2570,2565,1065
|
|
20231031,145900,862503530,2575,2575,2575,2575,0
|
|
20231031,145800,862503530,2575,2575,2575,2575,0
|
|
20231031,145700,862503530,2575,2575,2575,2575,0
|
|
20231031,145600,862503530,2575,2570,2575,2570,1127
|
|
20231031,145500,859607075,2575,2575,2575,2575,0
|
|
20231031,145400,859607075,2575,2575,2575,2575,0
|
|
20231031,145300,859607075,2575,2575,2575,2575,0
|
|
20231031,145200,859607075,2575,2575,2580,2575,143
|
|
20231031,145100,859238845,2575,2575,2575,2575,588
|
|
20231031,145000,857724745,2575,2570,2575,2570,72
|
|
20231031,144900,857539675,2575,2575,2575,2575,0
|
|
20231031,144800,857539675,2575,2575,2575,2575,0
|
|
20231031,144700,857539675,2575,2575,2575,2575,644
|
|
20231031,144600,855881375,2570,2565,2575,2565,1684
|
|
20231031,144500,851561585,2565,2565,2565,2565,0
|
|
20231031,144400,851561585,2565,2565,2565,2565,0
|
|
20231031,144300,851561585,2565,2565,2565,2565,5
|
|
20231031,144200,851548760,2565,2555,2565,2555,24
|
|
20231031,144100,851487360,2565,2555,2565,2550,6004
|
|
20231031,144000,836148810,2565,2560,2565,2560,504
|
|
20231031,143900,834858550,2565,2560,2565,2560,563
|
|
20231031,143800,833417230,2560,2560,2560,2560,1
|
|
20231031,143700,833414670,2555,2555,2555,2555,445
|
|
20231031,143600,832277695,2560,2560,2560,2560,678
|
|
20231031,143500,830542015,2565,2565,2565,2565,1
|
|
20231031,143400,830539450,2565,2565,2565,2565,0
|
|
20231031,143300,830539450,2565,2565,2565,2565,10
|
|
20231031,143200,830513800,2565,2565,2565,2565,4
|
|
20231031,143100,830503540,2560,2565,2565,2560,695
|
|
20231031,143000,828724310,2565,2560,2565,2560,1017
|
|
20231031,142900,826120770,2560,2555,2560,2555,109
|
|
20231031,142800,825842255,2560,2560,2560,2560,1
|
|
20231031,142700,825839695,2555,2555,2555,2555,15
|
|
20231031,142600,825801370,2560,2565,2565,2560,141
|
|
20231031,142500,825440250,2565,2565,2565,2565,1
|
|
20231031,142400,825437685,2565,2565,2565,2565,0
|
|
20231031,142300,825437685,2565,2565,2565,2565,10
|
|
20231031,142200,825412035,2570,2570,2570,2560,521
|
|
20231031,142100,824078235,2570,2570,2570,2570,0
|
|
20231031,142000,824078235,2570,2570,2570,2570,6
|
|
20231031,141900,824062815,2550,2580,2580,2550,13467
|
|
20231031,141800,789638780,2575,2575,2575,2575,304
|
|
20231031,141700,788855980,2575,2575,2575,2575,4
|
|
20231031,141600,788845680,2575,2575,2575,2575,113
|
|
20231031,141500,788554705,2575,2575,2575,2575,50
|
|
20231031,141400,788425955,2575,2575,2575,2575,1
|
|
20231031,141300,788423380,2575,2575,2575,2575,1
|
|
20231031,141200,788420805,2575,2575,2575,2575,470
|
|
20231031,141100,787210555,2575,2570,2575,2570,1220
|
|
20231031,141000,784070155,2575,2570,2575,2570,124
|
|
20231031,140900,783751225,2570,2575,2575,2570,1533
|
|
20231031,140800,779811355,2575,2575,2575,2575,3207
|
|
20231031,140700,771553330,2585,2585,2585,2585,0
|
|
20231031,140600,771553330,2585,2585,2585,2585,0
|
|
20231031,140500,771553330,2585,2585,2585,2585,0
|
|
20231031,140400,771553330,2585,2585,2585,2575,1449
|
|
20231031,140300,767814885,2585,2590,2590,2585,2324
|
|
20231031,140200,761807340,2590,2590,2590,2590,15
|
|
20231031,140100,761768490,2585,2585,2585,2580,1066
|
|
20231031,140000,759013170,2585,2585,2585,2585,0
|
|
20231031,135900,759013170,2585,2585,2585,2585,61
|
|
20231031,135800,758855485,2585,2585,2585,2585,1
|
|
20231031,135700,758852900,2585,2585,2585,2585,0
|
|
20231031,135600,758852900,2585,2585,2585,2585,0
|
|
20231031,135500,758852900,2585,2585,2585,2585,1
|
|
20231031,135400,758850315,2585,2585,2585,2585,0
|
|
20231031,135300,758850315,2585,2580,2585,2580,281
|
|
20231031,135200,758124180,2585,2590,2590,2580,626
|
|
20231031,135100,756509060,2590,2590,2590,2590,0
|
|
20231031,135000,756509060,2590,2600,2605,2585,2501
|
|
20231031,134900,750020320,2600,2600,2600,2600,6
|
|
20231031,134800,750004720,2605,2590,2605,2590,4639
|
|
20231031,134700,737965025,2590,2590,2590,2590,2
|
|
20231031,134600,737959845,2585,2580,2585,2580,993
|
|
20231031,134500,735397900,2580,2580,2580,2580,0
|
|
20231031,134400,735397900,2580,2580,2580,2580,10
|
|
20231031,134300,735372100,2585,2585,2585,2585,0
|
|
20231031,134200,735372100,2585,2585,2585,2585,0
|
|
20231031,134100,735372100,2585,2585,2585,2585,82
|
|
20231031,134000,735160130,2585,2585,2585,2585,0
|
|
20231031,133900,735160130,2585,2580,2585,2580,170
|
|
20231031,133800,734720810,2580,2580,2580,2580,501
|
|
20231031,133700,733428230,2580,2580,2580,2580,0
|
|
20231031,133600,733428230,2580,2575,2580,2575,1010
|
|
20231031,133500,730824930,2585,2585,2585,2585,0
|
|
20231031,133400,730824930,2585,2585,2585,2585,1
|
|
20231031,133300,730822345,2585,2585,2585,2585,1
|
|
20231031,133200,730819760,2585,2585,2585,2585,165
|
|
20231031,133100,730393235,2585,2585,2585,2585,0
|
|
20231031,133000,730393235,2585,2580,2585,2580,10
|
|
20231031,132900,730367425,2585,2585,2585,2580,1984
|
|
20231031,132800,725245295,2590,2590,2590,2590,3
|
|
20231031,132700,725237525,2590,2590,2590,2590,1
|
|
20231031,132600,725234935,2590,2580,2590,2580,497
|
|
20231031,132500,723951685,2590,2580,2590,2580,332
|
|
20231031,132400,723095040,2580,2580,2580,2580,0
|
|
20231031,132300,723095040,2580,2580,2580,2580,39
|
|
20231031,132200,722994420,2580,2580,2580,2580,23
|
|
20231031,132100,722935080,2580,2580,2580,2580,0
|
|
20231031,132000,722935080,2580,2580,2580,2580,0
|
|
20231031,131900,722935080,2580,2580,2580,2580,905
|
|
20231031,131800,720600180,2580,2575,2580,2575,19
|
|
20231031,131700,720551250,2580,2580,2580,2575,1085
|
|
20231031,131600,717757175,2585,2585,2585,2585,0
|
|
20231031,131500,717757175,2585,2585,2585,2585,38
|
|
20231031,131400,717658945,2585,2585,2585,2585,0
|
|
20231031,131300,717658945,2585,2590,2590,2580,793
|
|
20231031,131200,715612835,2590,2590,2590,2590,0
|
|
20231031,131100,715612835,2590,2585,2590,2585,54
|
|
20231031,131000,715473225,2590,2570,2590,2570,12549
|
|
20231031,130900,683136015,2570,2570,2570,2565,3
|
|
20231031,130800,683128310,2560,2570,2570,2560,125
|
|
20231031,130700,682807300,2570,2570,2570,2570,0
|
|
20231031,130600,682807300,2570,2570,2570,2570,8
|
|
20231031,130500,682786740,2565,2570,2570,2565,280
|
|
20231031,130400,682067635,2570,2570,2570,2565,3
|
|
20231031,130300,682059930,2570,2565,2570,2565,392
|
|
20231031,130200,681054445,2565,2560,2565,2560,6
|
|
20231031,130100,681039065,2565,2565,2565,2565,0
|
|
20231031,130000,681039065,2565,2565,2565,2565,11
|
|
20231031,125900,681010850,2565,2565,2565,2565,1
|
|
20231031,125800,681008285,2565,2565,2565,2565,5
|
|
20231031,125700,680995460,2565,2565,2565,2565,1
|
|
20231031,125600,680992895,2560,2560,2565,2560,143
|
|
20231031,125500,680626715,2560,2560,2560,2560,33
|
|
20231031,125400,680542235,2560,2560,2560,2550,517
|
|
20231031,125300,679223715,2560,2560,2560,2560,300
|
|
20231031,125200,678455715,2560,2560,2560,2560,0
|
|
20231031,125100,678455715,2560,2545,2560,2545,626
|
|
20231031,125000,676860155,2550,2545,2550,2545,208
|
|
20231031,124900,676329765,2550,2545,2550,2540,3271
|
|
20231031,124800,668005335,2545,2550,2550,2540,173
|
|
20231031,124700,667565120,2540,2555,2555,2540,22376
|
|
20231031,124600,610698745,2555,2560,2560,2550,2472
|
|
20231031,124500,604395125,2560,2560,2560,2560,786
|
|
20231031,124400,602382965,2560,2560,2560,2560,0
|
|
20231031,124300,602382965,2560,2560,2560,2555,4
|
|
20231031,124200,602372730,2550,2550,2560,2550,726
|
|
20231031,124100,600521170,2560,2560,2560,2560,21
|
|
20231031,124000,600467410,2560,2555,2560,2550,666
|
|
20231031,123900,598767750,2555,2560,2560,2555,1923
|
|
20231031,123800,593853805,2560,2560,2565,2560,4868
|
|
20231031,123700,581391720,2565,2565,2565,2565,2
|
|
20231031,123600,581386590,2565,2565,2565,2560,32
|
|
20231031,123500,581304580,2565,2565,2565,2565,700
|
|
20231031,123400,579509080,2565,2570,2570,2565,12
|
|
20231031,123300,579478290,2565,2565,2565,2560,1918
|
|
20231031,123200,574564210,2565,2560,2565,2560,149
|
|
20231031,123100,574182765,2565,2565,2565,2565,0
|
|
20231031,123000,574182765,2565,2565,2565,2565,194
|
|
20231031,122900,573685155,2565,2565,2565,2565,1213
|
|
20231031,122800,570573810,2565,2555,2565,2550,5641
|
|
20231031,122700,556171660,2565,2565,2565,2555,2554
|
|
20231031,122600,549638660,2570,2570,2570,2570,100
|
|
20231031,122500,549381660,2570,2570,2570,2570,0
|
|
20231031,122400,549381660,2570,2570,2570,2570,196
|
|
20231031,122300,548877940,2575,2575,2575,2575,1
|
|
20231031,122200,548875365,2575,2575,2575,2575,0
|
|
20231031,122100,548875365,2575,2575,2575,2575,1
|
|
20231031,122000,548872790,2575,2575,2575,2575,0
|
|
20231031,121900,548872790,2575,2575,2575,2575,0
|
|
20231031,121800,548872790,2575,2575,2575,2570,123
|
|
20231031,121700,548556070,2575,2575,2575,2575,20
|
|
20231031,121600,548504570,2575,2565,2575,2565,822
|
|
20231031,121500,546395625,2565,2565,2565,2565,2131
|
|
20231031,121400,540929610,2565,2560,2565,2560,1001
|
|
20231031,121300,538367045,2565,2565,2565,2565,0
|
|
20231031,121200,538367045,2565,2565,2565,2565,60
|
|
20231031,121100,538213145,2565,2560,2565,2560,11
|
|
20231031,121000,538184980,2565,2565,2565,2560,302
|
|
20231031,120900,537411315,2565,2565,2565,2565,0
|
|
20231031,120800,537411315,2565,2555,2565,2555,1553
|
|
20231031,120700,533442025,2560,2565,2565,2560,243
|
|
20231031,120600,532819690,2565,2560,2565,2560,1004
|
|
20231031,120500,530249435,2560,2560,2560,2560,312
|
|
20231031,120400,529450715,2565,2565,2565,2565,0
|
|
20231031,120300,529450715,2565,2565,2565,2565,14
|
|
20231031,120200,529414805,2565,2565,2570,2560,2093
|
|
20231031,120100,524046485,2570,2565,2570,2565,581
|
|
20231031,120000,522553715,2570,2570,2570,2565,78
|
|
20231031,115900,522353560,2575,2575,2575,2575,1
|
|
20231031,115800,522350985,2575,2575,2575,2575,34
|
|
20231031,115700,522263435,2575,2570,2575,2565,1783
|
|
20231031,115600,517683600,2570,2570,2570,2565,12
|
|
20231031,115500,517652810,2570,2565,2570,2560,670
|
|
20231031,115400,515934375,2570,2570,2570,2570,2
|
|
20231031,115300,515929235,2570,2565,2570,2560,83
|
|
20231031,115200,515716690,2565,2560,2565,2555,856
|
|
20231031,115100,513521480,2565,2560,2565,2560,781
|
|
20231031,115000,511522110,2560,2565,2565,2550,1299
|
|
20231031,114900,508201670,2560,2555,2565,2540,7778
|
|
20231031,114800,488314220,2560,2565,2565,2550,3565
|
|
20231031,114700,479217995,2560,2570,2570,2555,596
|
|
20231031,114600,477692850,2565,2580,2580,2565,6089
|
|
20231031,114500,462054550,2575,2575,2580,2570,695
|
|
20231031,114400,460268280,2580,2580,2580,2580,38
|
|
20231031,114300,460170240,2570,2590,2590,2570,12142
|
|
20231031,114200,428783120,2595,2595,2595,2595,0
|
|
20231031,114100,428783120,2595,2595,2595,2590,203
|
|
20231031,114000,428257335,2595,2595,2595,2590,244
|
|
20231031,113900,427624810,2600,2595,2600,2595,4184
|
|
20231031,113800,416767325,2600,2600,2600,2595,54
|
|
20231031,113700,416626930,2600,2595,2600,2595,61
|
|
20231031,113600,416468610,2600,2600,2600,2595,456
|
|
20231031,113500,415283170,2600,2600,2600,2595,5
|
|
20231031,113400,415270175,2600,2600,2600,2595,541
|
|
20231031,113300,413864175,2600,2605,2605,2600,5696
|
|
20231031,113200,399054565,2600,2600,2600,2600,428
|
|
20231031,113100,397941765,2605,2605,2605,2605,25
|
|
20231031,113000,397876640,2600,2605,2605,2600,203
|
|
20231031,112900,397348325,2605,2605,2605,2605,0
|
|
20231031,112800,397348325,2605,2605,2605,2605,52
|
|
20231031,112700,397212865,2605,2605,2605,2605,44
|
|
20231031,112600,397098245,2605,2600,2605,2600,7913
|
|
20231031,112500,376524390,2605,2605,2605,2600,1477
|
|
20231031,112400,372681520,2605,2605,2605,2605,3
|
|
20231031,112300,372673705,2605,2610,2610,2605,210
|
|
20231031,112200,372125635,2605,2605,2605,2605,517
|
|
20231031,112100,370778850,2610,2610,2610,2605,622
|
|
20231031,112000,369158510,2610,2610,2610,2610,1
|
|
20231031,111900,369155900,2610,2615,2615,2605,2109
|
|
20231031,111800,363661765,2615,2615,2615,2615,0
|
|
20231031,111700,363661765,2615,2615,2615,2615,7
|
|
20231031,111600,363643460,2615,2615,2615,2615,0
|
|
20231031,111500,363643460,2615,2610,2615,2610,1112
|
|
20231031,111400,360740630,2610,2605,2610,2600,2380
|
|
20231031,111300,354548785,2605,2605,2605,2605,823
|
|
20231031,111200,352404870,2615,2615,2615,2615,0
|
|
20231031,111100,352404870,2615,2605,2615,2605,1907
|
|
20231031,111000,347437095,2605,2600,2615,2600,732
|
|
20231031,110900,345528325,2600,2615,2615,2600,12324
|
|
20231031,110800,313402205,2620,2615,2620,2615,501
|
|
20231031,110700,312092085,2620,2615,2620,2615,1253
|
|
20231031,110600,308814740,2620,2620,2620,2620,1645
|
|
20231031,110500,304504840,2620,2625,2625,2620,3008
|
|
20231031,110400,296618610,2625,2630,2630,2625,103
|
|
20231031,110300,296348225,2630,2630,2630,2630,293
|
|
20231031,110200,295577635,2630,2640,2640,2630,3496
|
|
20231031,110100,286382995,2630,2640,2640,2630,128
|
|
20231031,110000,286045345,2640,2635,2640,2635,55
|
|
20231031,105900,285900170,2640,2640,2640,2640,0
|
|
20231031,105800,285900170,2640,2640,2640,2640,39
|
|
20231031,105700,285797210,2640,2640,2640,2640,2
|
|
20231031,105600,285791930,2630,2630,2630,2630,0
|
|
20231031,105500,285791930,2630,2635,2640,2630,1931
|
|
20231031,105400,280712140,2640,2640,2640,2640,0
|
|
20231031,105300,280712140,2640,2635,2640,2630,105
|
|
20231031,105200,280435690,2640,2640,2640,2640,2
|
|
20231031,105100,280430410,2640,2635,2640,2635,5173
|
|
20231031,105000,266799520,2645,2640,2645,2635,1490
|
|
20231031,104900,262865940,2645,2645,2645,2645,0
|
|
20231031,104800,262865940,2645,2645,2645,2645,1
|
|
20231031,104700,262863295,2650,2650,2650,2650,2
|
|
20231031,104600,262857995,2650,2650,2650,2650,0
|
|
20231031,104500,262857995,2650,2650,2650,2650,50
|
|
20231031,104400,262725495,2650,2650,2650,2650,0
|
|
20231031,104300,262725495,2650,2650,2650,2650,0
|
|
20231031,104200,262725495,2650,2650,2650,2650,0
|
|
20231031,104100,262725495,2650,2650,2650,2650,0
|
|
20231031,104000,262725495,2650,2650,2650,2650,0
|
|
20231031,103900,262725495,2650,2640,2650,2640,1130
|
|
20231031,103800,259741510,2650,2640,2650,2640,11
|
|
20231031,103700,259712400,2650,2650,2650,2650,3
|
|
20231031,103600,259704450,2650,2640,2650,2640,304
|
|
20231031,103500,258901850,2650,2650,2650,2650,4
|
|
20231031,103400,258891250,2650,2640,2650,2635,502
|
|
20231031,103300,257567150,2650,2645,2650,2645,897
|
|
20231031,103200,255194555,2650,2650,2650,2645,1144
|
|
20231031,103100,252167430,2655,2635,2660,2635,8080
|
|
20231031,103000,230833300,2635,2630,2635,2630,408
|
|
20231031,102900,229759240,2630,2630,2630,2630,103
|
|
20231031,102800,229488350,2635,2635,2640,2635,3937
|
|
20231031,102700,219114260,2635,2635,2635,2635,5
|
|
20231031,102600,219101085,2635,2630,2635,2625,488
|
|
20231031,102500,217817640,2630,2635,2635,2630,17
|
|
20231031,102400,217772920,2630,2635,2635,2630,1007
|
|
20231031,102300,215119480,2635,2635,2635,2635,16
|
|
20231031,102200,215077320,2635,2630,2635,2630,43
|
|
20231031,102100,214964045,2635,2635,2640,2625,548
|
|
20231031,102000,213522315,2640,2640,2640,2640,34
|
|
20231031,101900,213432555,2640,2640,2640,2640,4
|
|
20231031,101800,213421995,2640,2640,2640,2640,5
|
|
20231031,101700,213408795,2640,2635,2640,2635,107
|
|
20231031,101600,213126840,2635,2635,2635,2630,594
|
|
20231031,101500,211564595,2630,2640,2640,2630,1416
|
|
20231031,101400,207830425,2640,2640,2640,2640,4
|
|
20231031,101300,207819865,2640,2645,2645,2635,2282
|
|
20231031,101200,201796450,2645,2645,2645,2640,673
|
|
20231031,101100,200018985,2650,2650,2650,2650,3
|
|
20231031,101000,200011035,2650,2650,2655,2650,1008
|
|
20231031,100900,197339805,2650,2650,2650,2645,1817
|
|
20231031,100800,192525505,2650,2645,2650,2645,268
|
|
20231031,100700,191816385,2645,2650,2650,2640,1126
|
|
20231031,100600,188840695,2650,2650,2655,2640,6387
|
|
20231031,100500,171958375,2650,2655,2660,2650,603
|
|
20231031,100400,170360135,2655,2655,2660,2650,2662
|
|
20231031,100300,163295315,2655,2660,2660,2655,41
|
|
20231031,100200,163186440,2660,2655,2660,2655,977
|
|
20231031,100100,160592475,2655,2655,2655,2655,76
|
|
20231031,100000,160390695,2655,2650,2655,2645,1756
|
|
20231031,095900,155737730,2660,2655,2660,2655,33
|
|
20231031,095800,155650100,2660,2660,2660,2650,1193
|
|
20231031,095700,152486750,2660,2650,2660,2650,202
|
|
20231031,095600,151950925,2660,2655,2660,2650,1006
|
|
20231031,095500,149279995,2660,2665,2665,2660,206
|
|
20231031,095400,148732015,2670,2665,2675,2650,7696
|
|
20231031,095300,128261160,2675,2680,2680,2665,6485
|
|
20231031,095200,110918380,2685,2675,2685,2675,135
|
|
20231031,095100,110557225,2675,2690,2690,2675,104
|
|
20231031,095000,110278965,2690,2680,2690,2680,221
|
|
20231031,094900,109686485,2680,2680,2680,2680,299
|
|
20231031,094800,108885165,2690,2690,2690,2690,1
|
|
20231031,094700,108882475,2685,2685,2685,2685,3
|
|
20231031,094600,108874420,2690,2690,2690,2690,0
|
|
20231031,094500,108874420,2690,2680,2690,2680,109
|
|
20231031,094400,108582240,2695,2685,2695,2685,1008
|
|
20231031,094300,105875680,2685,2685,2685,2675,466
|
|
20231031,094200,104627850,2675,2685,2685,2675,2597
|
|
20231031,094100,97680825,2680,2695,2695,2680,509
|
|
20231031,094000,96316590,2685,2695,2695,2685,1268
|
|
20231031,093900,92906990,2700,2695,2700,2690,81
|
|
20231031,093800,92688950,2695,2690,2695,2690,91
|
|
20231031,093700,92444140,2700,2700,2700,2700,0
|
|
20231031,093600,92444140,2700,2700,2700,2700,0
|
|
20231031,093500,92444140,2700,2700,2700,2700,0
|
|
20231031,093400,92444140,2700,2690,2700,2690,829
|
|
20231031,093300,90205860,2700,2700,2700,2700,1
|
|
20231031,093200,90203160,2700,2700,2700,2700,1
|
|
20231031,093100,90200460,2700,2700,2700,2700,2
|
|
20231031,093000,90195060,2700,2700,2700,2700,7
|
|
20231031,092900,90176160,2700,2695,2700,2695,400
|
|
20231031,092800,89097525,2700,2700,2700,2700,0
|
|
20231031,092700,89097525,2700,2700,2700,2700,8
|
|
20231031,092600,89075925,2675,2690,2700,2675,7446
|
|
20231031,092500,69115690,2700,2700,2700,2700,2
|
|
20231031,092400,69110290,2685,2690,2690,2685,104
|
|
20231031,092300,68831010,2700,2700,2700,2700,1
|
|
20231031,092200,68828310,2700,2690,2700,2685,63
|
|
20231031,092100,68658860,2700,2690,2700,2690,265
|
|
20231031,092000,67945990,2690,2695,2700,2690,764
|
|
20231031,091900,65890685,2695,2695,2700,2690,2531
|
|
20231031,091800,59080085,2705,2705,2705,2690,429
|
|
20231031,091700,57922125,2705,2705,2710,2705,32
|
|
20231031,091600,57835560,2710,2700,2710,2700,70
|
|
20231031,091500,57646410,2710,2700,2715,2700,3835
|
|
20231031,091400,47291505,2700,2710,2715,2700,987
|
|
20231031,091300,44612535,2715,2710,2715,2710,120
|
|
20231031,091200,44286975,2710,2710,2710,2705,449
|
|
20231031,091100,43070190,2710,2705,2710,2705,833
|
|
20231031,091000,40813675,2705,2710,2710,2705,606
|
|
20231031,090900,39173460,2705,2710,2710,2705,2363
|
|
20231031,090800,32774210,2710,2710,2715,2710,486
|
|
20231031,090700,31455910,2710,2705,2710,2705,1206
|
|
20231031,090600,28192675,2705,2700,2705,2700,1751
|
|
20231031,090500,23456275,2705,2695,2710,2695,3813
|
|
20231031,090400,13174010,2700,2700,2700,2700,200
|
|
20231031,090300,12634010,2705,2705,2705,2705,1
|
|
20231031,090200,12631305,2700,2705,2705,2700,490
|
|
20231031,090100,11305860,2705,2690,2705,2690,2868
|
|
20231031,090000,3589205,2690,2675,2690,2675,1305
|