621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,191800,3050352758,708,708,708,708,58590
|
|
20231031,191700,3050352758,708,708,708,708,0
|
|
20231031,191600,3050352758,708,708,708,708,0
|
|
20231031,191500,3050352758,708,708,708,708,0
|
|
20231031,191400,3050352758,708,708,708,708,0
|
|
20231031,191300,3050352758,708,708,708,708,0
|
|
20231031,191200,3050352758,708,708,708,708,0
|
|
20231031,191100,3050352758,708,708,708,708,0
|
|
20231031,191000,3050352758,708,708,708,708,0
|
|
20231031,190900,3050352758,708,708,708,708,0
|
|
20231031,190800,3050352758,708,708,708,708,0
|
|
20231031,190700,3050352758,708,708,708,708,0
|
|
20231031,190600,3050352758,708,708,708,708,0
|
|
20231031,190500,3050352758,708,708,708,708,0
|
|
20231031,190400,3050352758,708,708,708,708,0
|
|
20231031,190300,3050352758,708,708,708,708,0
|
|
20231031,190200,3050352758,708,708,708,708,0
|
|
20231031,190100,3050352758,708,708,708,708,0
|
|
20231031,190000,3050352758,708,708,708,708,0
|
|
20231031,185900,3050352758,708,708,708,708,0
|
|
20231031,185800,3050352758,708,708,708,708,0
|
|
20231031,185700,3050352758,708,708,708,708,0
|
|
20231031,185600,3050352758,708,708,708,708,0
|
|
20231031,185500,3050352758,708,708,708,708,0
|
|
20231031,185400,3050352758,708,708,708,708,0
|
|
20231031,185300,3050352758,708,708,708,708,0
|
|
20231031,185200,3050352758,708,708,708,708,0
|
|
20231031,185100,3050352758,708,708,708,708,0
|
|
20231031,185000,3050352758,708,708,708,708,0
|
|
20231031,184900,3050352758,708,708,708,708,0
|
|
20231031,184800,3050352758,708,708,708,708,58590
|
|
20231031,184700,3050352758,708,708,708,708,0
|
|
20231031,184600,3050352758,708,708,708,708,0
|
|
20231031,184500,3050352758,708,708,708,708,0
|
|
20231031,184400,3050352758,708,708,708,708,0
|
|
20231031,184300,3050352758,708,708,708,708,0
|
|
20231031,184200,3050352758,708,708,708,708,0
|
|
20231031,184100,3050352758,708,708,708,708,0
|
|
20231031,184000,3050352758,708,708,708,708,0
|
|
20231031,183900,3050352758,708,708,708,708,0
|
|
20231031,183800,3050352758,708,708,708,708,0
|
|
20231031,183700,3050352758,708,708,708,708,0
|
|
20231031,183600,3050352758,708,708,708,708,0
|
|
20231031,183500,3050352758,708,708,708,708,0
|
|
20231031,183400,3050352758,708,708,708,708,0
|
|
20231031,183300,3050352758,708,708,708,708,0
|
|
20231031,183200,3050352758,708,708,708,708,0
|
|
20231031,183100,3050352758,708,708,708,708,0
|
|
20231031,183000,3050352758,708,708,708,708,0
|
|
20231031,182900,3050352758,708,708,708,708,0
|
|
20231031,182800,3050352758,708,708,708,708,0
|
|
20231031,182700,3050352758,708,708,708,708,0
|
|
20231031,182600,3050352758,708,708,708,708,0
|
|
20231031,182500,3050352758,708,708,708,708,0
|
|
20231031,182400,3050352758,708,708,708,708,0
|
|
20231031,182300,3050352758,708,708,708,708,0
|
|
20231031,182200,3050352758,708,708,708,708,0
|
|
20231031,182100,3050352758,708,708,708,708,0
|
|
20231031,182000,3050352758,708,708,708,708,0
|
|
20231031,181900,3050352758,708,708,708,708,0
|
|
20231031,181800,3050352758,708,708,708,708,58590
|
|
20231031,181700,3050352758,708,708,708,708,0
|
|
20231031,181600,3050352758,708,708,708,708,0
|
|
20231031,181500,3050352758,708,708,708,708,0
|
|
20231031,181400,3050352758,708,708,708,708,0
|
|
20231031,181300,3050352758,708,708,708,708,0
|
|
20231031,181200,3050352758,708,708,708,708,0
|
|
20231031,181100,3050352758,708,708,708,708,0
|
|
20231031,181000,3050352758,708,708,708,708,0
|
|
20231031,180900,3050352758,708,708,708,708,0
|
|
20231031,180800,3050352758,708,708,708,708,0
|
|
20231031,180700,3050352758,708,708,708,708,0
|
|
20231031,180600,3050352758,708,708,708,708,0
|
|
20231031,180500,3050352758,708,708,708,708,0
|
|
20231031,180400,3050352758,708,708,708,708,0
|
|
20231031,180300,3050352758,708,708,708,708,0
|
|
20231031,180200,3050352758,708,708,708,708,0
|
|
20231031,180100,3050352758,708,708,708,708,0
|
|
20231031,180000,3050352758,708,708,708,708,0
|
|
20231031,175900,3050352758,708,708,708,708,0
|
|
20231031,175800,3050352758,708,708,708,708,0
|
|
20231031,175700,3050352758,708,708,708,708,0
|
|
20231031,175600,3050352758,708,708,708,708,0
|
|
20231031,175500,3050352758,708,708,708,708,0
|
|
20231031,175400,3050352758,708,708,708,708,0
|
|
20231031,175300,3050352758,708,708,708,708,0
|
|
20231031,175200,3050352758,708,708,708,708,0
|
|
20231031,175100,3050352758,708,708,708,708,0
|
|
20231031,175000,3050352758,708,708,708,708,0
|
|
20231031,174900,3050352758,708,708,708,708,0
|
|
20231031,174800,3050352758,708,708,708,708,58590
|
|
20231031,174700,3050352758,708,708,708,708,0
|
|
20231031,174600,3050352758,708,708,708,708,0
|
|
20231031,174500,3050352758,708,708,708,708,0
|
|
20231031,174400,3050352758,708,708,708,708,0
|
|
20231031,174300,3050352758,708,708,708,708,0
|
|
20231031,174200,3050352758,708,708,708,708,0
|
|
20231031,174100,3050352758,708,708,708,708,0
|
|
20231031,174000,3050352758,708,708,708,708,0
|
|
20231031,173900,3050352758,708,708,708,708,0
|
|
20231031,173800,3050352758,708,708,708,708,0
|
|
20231031,173700,3050352758,708,708,708,708,0
|
|
20231031,173600,3050352758,708,708,708,708,0
|
|
20231031,173500,3050352758,708,708,708,708,0
|
|
20231031,173400,3050352758,708,708,708,708,0
|
|
20231031,173300,3050352758,708,708,708,708,0
|
|
20231031,173200,3050352758,708,708,708,708,0
|
|
20231031,173100,3050352758,708,708,708,708,0
|
|
20231031,173000,3050352758,708,708,708,708,0
|
|
20231031,172900,3050352758,708,708,708,708,0
|
|
20231031,172800,3050352758,708,708,708,708,0
|
|
20231031,172700,3050352758,708,708,708,708,0
|
|
20231031,172600,3050352758,708,708,708,708,0
|
|
20231031,172500,3050352758,708,708,708,708,0
|
|
20231031,172400,3050352758,708,708,708,708,0
|
|
20231031,172300,3050352758,708,708,708,708,0
|
|
20231031,172200,3050352758,708,708,708,708,0
|
|
20231031,172100,3050352758,708,708,708,708,0
|
|
20231031,172000,3050352758,708,708,708,708,0
|
|
20231031,171900,3050352758,708,708,708,708,0
|
|
20231031,171800,3050352758,708,708,708,708,58590
|
|
20231031,171700,3050352758,708,708,708,708,0
|
|
20231031,171600,3050352758,708,708,708,708,0
|
|
20231031,171500,3050352758,708,708,708,708,0
|
|
20231031,171400,3050352758,708,708,708,708,0
|
|
20231031,171300,3050352758,708,708,708,708,0
|
|
20231031,171200,3050352758,708,708,708,708,0
|
|
20231031,171100,3050352758,708,708,708,708,0
|
|
20231031,171000,3050352758,708,708,708,708,0
|
|
20231031,170900,3050352758,708,708,708,708,0
|
|
20231031,170800,3050352758,708,708,708,708,0
|
|
20231031,170700,3050352758,708,708,708,708,0
|
|
20231031,170600,3050352758,708,708,708,708,0
|
|
20231031,170500,3050352758,708,708,708,708,0
|
|
20231031,170400,3050352758,708,708,708,708,0
|
|
20231031,170300,3050352758,708,708,708,708,0
|
|
20231031,170200,3050352758,708,708,708,708,0
|
|
20231031,170100,3050352758,708,708,708,708,0
|
|
20231031,170000,3050352758,708,708,708,708,0
|
|
20231031,165900,3050352758,708,708,708,708,0
|
|
20231031,165800,3050352758,708,708,708,708,0
|
|
20231031,165700,3050352758,708,708,708,708,0
|
|
20231031,165600,3050352758,708,708,708,708,0
|
|
20231031,165500,3050352758,708,708,708,708,0
|
|
20231031,165400,3050352758,708,708,708,708,0
|
|
20231031,165300,3050352758,708,708,708,708,0
|
|
20231031,165200,3050352758,708,708,708,708,0
|
|
20231031,165100,3050352758,708,708,708,708,0
|
|
20231031,165000,3050352758,708,708,708,708,0
|
|
20231031,164900,3050352758,708,708,708,708,0
|
|
20231031,164800,3050352758,708,708,708,708,58590
|
|
20231031,164700,3050352758,708,708,708,708,0
|
|
20231031,164600,3050352758,708,708,708,708,0
|
|
20231031,164500,3050352758,708,708,708,708,0
|
|
20231031,164400,3050352758,708,708,708,708,0
|
|
20231031,164300,3050352758,708,708,708,708,0
|
|
20231031,164200,3050352758,708,708,708,708,0
|
|
20231031,164100,3050352758,708,708,708,708,0
|
|
20231031,164000,3050352758,708,708,708,708,0
|
|
20231031,163900,3050352758,708,708,708,708,0
|
|
20231031,163800,3050352758,708,708,708,708,0
|
|
20231031,163700,3050352758,708,708,708,708,0
|
|
20231031,163600,3050352758,708,708,708,708,0
|
|
20231031,163500,3050352758,708,708,708,708,0
|
|
20231031,163400,3050352758,708,708,708,708,0
|
|
20231031,163300,3050352758,708,708,708,708,0
|
|
20231031,163200,3050352758,708,708,708,708,0
|
|
20231031,163100,3050352758,708,708,708,708,0
|
|
20231031,163000,3050352758,708,708,708,708,0
|
|
20231031,162900,3050352758,708,708,708,708,0
|
|
20231031,162800,3050352758,708,708,708,708,0
|
|
20231031,162700,3050352758,708,708,708,708,0
|
|
20231031,162600,3050352758,708,708,708,708,0
|
|
20231031,162500,3050352758,708,708,708,708,0
|
|
20231031,162400,3050352758,708,708,708,708,0
|
|
20231031,162300,3050352758,708,708,708,708,0
|
|
20231031,162200,3050352758,708,708,708,708,0
|
|
20231031,162100,3050352758,708,708,708,708,0
|
|
20231031,162000,3050352758,708,708,708,708,0
|
|
20231031,161900,3050352758,708,708,708,708,0
|
|
20231031,161800,3050352758,708,708,708,708,58590
|
|
20231031,161700,3050352758,708,708,708,708,0
|
|
20231031,161600,3050352758,708,708,708,708,0
|
|
20231031,161500,3050352758,708,708,708,708,0
|
|
20231031,161400,3050352758,708,708,708,708,0
|
|
20231031,161300,3050352758,708,708,708,708,0
|
|
20231031,161200,3050352758,708,708,708,708,0
|
|
20231031,161100,3050352758,708,708,708,708,0
|
|
20231031,161000,3050352758,708,708,708,708,0
|
|
20231031,160900,3050352758,708,708,708,708,0
|
|
20231031,160800,3050352758,708,708,708,708,0
|
|
20231031,160700,3050352758,708,708,708,708,0
|
|
20231031,160600,3050352758,708,708,708,708,0
|
|
20231031,160500,3050352758,708,708,708,708,0
|
|
20231031,160400,3050352758,708,708,708,708,0
|
|
20231031,160300,3050352758,708,708,708,708,0
|
|
20231031,160200,3050352758,708,708,708,708,0
|
|
20231031,160100,3050352758,708,708,708,708,0
|
|
20231031,160000,3050352758,708,708,708,708,0
|
|
20231031,155900,3050352758,708,708,708,708,0
|
|
20231031,155800,3050352758,708,708,708,708,0
|
|
20231031,155700,3050352758,708,708,708,708,0
|
|
20231031,155600,3050352758,708,708,708,708,0
|
|
20231031,155500,3050352758,708,708,708,708,0
|
|
20231031,155400,3050352758,708,708,708,708,0
|
|
20231031,155300,3050352758,708,708,708,708,0
|
|
20231031,155200,3050352758,708,708,708,708,0
|
|
20231031,155100,3050352758,708,708,708,708,0
|
|
20231031,155000,3050352758,708,708,708,708,0
|
|
20231031,154900,3050352758,708,708,708,708,0
|
|
20231031,154800,3050352758,708,708,708,708,58590
|
|
20231031,154700,3050352758,708,708,708,708,0
|
|
20231031,154600,3050352758,708,708,708,708,0
|
|
20231031,154500,3050352758,708,708,708,708,0
|
|
20231031,154400,3050352758,708,708,708,708,0
|
|
20231031,154300,3050352758,708,708,708,708,0
|
|
20231031,154200,3050352758,708,708,708,708,0
|
|
20231031,154100,3050352758,708,708,708,708,0
|
|
20231031,154000,3050352758,708,708,708,708,0
|
|
20231031,153900,3050352758,708,708,708,708,0
|
|
20231031,153800,3050352758,708,708,708,708,0
|
|
20231031,153700,3050352758,708,708,708,708,0
|
|
20231031,153600,3050352758,708,708,708,708,0
|
|
20231031,153500,3050352758,708,708,708,708,0
|
|
20231031,153400,3050352758,708,708,708,708,0
|
|
20231031,153300,3050352758,708,708,708,708,0
|
|
20231031,153200,3050352758,708,708,708,708,0
|
|
20231031,153100,3050352758,708,708,708,708,0
|
|
20231031,153000,3050352758,708,708,708,708,58590
|
|
20231031,152900,3008871038,708,708,708,708,0
|
|
20231031,152800,3008871038,708,708,708,708,0
|
|
20231031,152700,3008871038,708,708,708,708,0
|
|
20231031,152600,3008871038,708,708,708,708,0
|
|
20231031,152500,3008871038,708,708,708,708,0
|
|
20231031,152400,3008871038,708,708,708,708,0
|
|
20231031,152300,3008871038,708,708,708,708,0
|
|
20231031,152200,3008871038,708,708,708,708,0
|
|
20231031,152100,3008871038,708,708,708,708,0
|
|
20231031,152000,3008871038,708,708,708,708,0
|
|
20231031,151900,3008871038,708,707,708,705,53118
|
|
20231031,151800,2971376450,708,706,708,706,7898
|
|
20231031,151700,2965793918,706,707,707,706,7738
|
|
20231031,151600,2960330440,708,706,708,705,13477
|
|
20231031,151500,2950823402,708,707,708,707,103
|
|
20231031,151400,2950750579,707,707,707,707,2417
|
|
20231031,151300,2949041760,706,705,708,705,1661
|
|
20231031,151200,2947870219,705,707,708,705,7618
|
|
20231031,151100,2942493122,707,708,708,707,1532
|
|
20231031,151000,2941409679,708,709,711,708,4248
|
|
20231031,150900,2938398402,708,711,711,708,4848
|
|
20231031,150800,2934962385,712,708,714,706,42595
|
|
20231031,150700,2904730750,706,706,706,705,23498
|
|
20231031,150600,2888152902,706,705,706,705,4640
|
|
20231031,150500,2884877068,706,706,706,706,8473
|
|
20231031,150400,2878895130,707,708,708,706,1938
|
|
20231031,150300,2877525810,708,708,708,706,4600
|
|
20231031,150200,2874277146,707,707,707,706,1604
|
|
20231031,150100,2873143584,708,709,710,708,2050
|
|
20231031,150000,2871692167,709,710,710,709,35
|
|
20231031,145900,2871667331,709,709,710,709,13118
|
|
20231031,145800,2862366639,709,711,711,709,16404
|
|
20231031,145700,2850725868,713,713,713,713,0
|
|
20231031,145600,2850725868,713,712,713,712,4504
|
|
20231031,145500,2847516956,712,711,712,710,2102
|
|
20231031,145400,2846022434,712,712,712,711,254
|
|
20231031,145300,2845841738,712,712,713,711,9123
|
|
20231031,145200,2839348607,712,710,712,710,3673
|
|
20231031,145100,2836738433,710,709,710,708,6569
|
|
20231031,145000,2832079223,709,708,709,708,6
|
|
20231031,144900,2832074974,708,708,708,708,570
|
|
20231031,144800,2831671414,708,707,708,706,903
|
|
20231031,144700,2831033204,707,708,708,706,6760
|
|
20231031,144600,2826254784,708,708,708,707,34
|
|
20231031,144500,2826230732,708,708,708,707,478
|
|
20231031,144400,2825892328,708,709,709,708,1356
|
|
20231031,144300,2824932279,708,708,708,708,863
|
|
20231031,144200,2824321275,708,708,708,708,1227
|
|
20231031,144100,2823452559,707,705,708,705,3581
|
|
20231031,144000,2820920970,706,705,706,705,1611
|
|
20231031,143900,2819784314,706,706,706,705,239
|
|
20231031,143800,2819615816,705,705,705,705,1
|
|
20231031,143700,2819615111,705,705,705,705,7
|
|
20231031,143600,2819610176,706,705,706,705,1722
|
|
20231031,143500,2818395455,706,705,706,704,2783
|
|
20231031,143400,2816434436,705,704,707,704,3515
|
|
20231031,143300,2813956646,704,702,704,702,4535
|
|
20231031,143200,2810765886,702,702,703,702,40666
|
|
20231031,143100,2782203783,702,704,704,702,14769
|
|
20231031,143000,2771819616,703,704,704,703,7119
|
|
20231031,142900,2766814749,703,704,704,703,7075
|
|
20231031,142800,2761836713,706,706,706,706,1
|
|
20231031,142700,2761836007,704,703,704,703,217
|
|
20231031,142600,2761683449,703,703,703,703,2343
|
|
20231031,142500,2760036320,704,705,705,704,1175
|
|
20231031,142400,2759209116,705,705,705,705,2992
|
|
20231031,142300,2757099756,704,704,704,704,500
|
|
20231031,142200,2756747756,705,704,705,704,3768
|
|
20231031,142100,2754095083,705,704,705,703,2390
|
|
20231031,142000,2752414431,705,705,705,705,6
|
|
20231031,141900,2752410201,705,704,705,703,477
|
|
20231031,141800,2752074614,705,704,705,702,42393
|
|
20231031,141700,2722268295,704,705,705,704,6713
|
|
20231031,141600,2717542340,705,705,705,705,203
|
|
20231031,141500,2717399225,704,707,707,704,34194
|
|
20231031,141400,2693306066,707,708,708,707,202
|
|
20231031,141300,2693163250,708,708,708,708,8
|
|
20231031,141200,2693157586,708,708,708,708,905
|
|
20231031,141100,2692516846,708,708,708,708,40
|
|
20231031,141000,2692488526,708,708,708,706,3848
|
|
20231031,140900,2689771540,708,706,708,706,22
|
|
20231031,140800,2689756002,707,707,707,706,2986
|
|
20231031,140700,2687645125,705,709,709,705,466
|
|
20231031,140600,2687316507,708,704,708,704,34949
|
|
20231031,140500,2662692011,705,708,708,704,4499
|
|
20231031,140400,2659520775,705,706,708,705,2172
|
|
20231031,140300,2657988656,706,706,706,706,1012
|
|
20231031,140200,2657274184,706,708,708,706,14
|
|
20231031,140100,2657264280,708,706,708,706,90
|
|
20231031,140000,2657200738,706,706,706,706,401
|
|
20231031,135900,2656917632,707,707,707,707,1506
|
|
20231031,135800,2655852890,708,707,708,707,354
|
|
20231031,135700,2655602611,706,706,706,705,468
|
|
20231031,135600,2655272205,707,705,707,705,1073
|
|
20231031,135500,2654514740,705,705,707,705,119
|
|
20231031,135400,2654430645,707,705,707,705,8078
|
|
20231031,135300,2648735483,706,705,706,705,10142
|
|
20231031,135200,2641583309,707,707,707,705,1927
|
|
20231031,135100,2640224251,706,707,708,706,2698
|
|
20231031,135000,2638318537,707,707,707,707,0
|
|
20231031,134900,2638318537,707,708,708,707,700
|
|
20231031,134800,2637823137,707,707,707,707,698
|
|
20231031,134700,2637329651,706,708,708,706,1045
|
|
20231031,134600,2636591875,706,707,707,705,20013
|
|
20231031,134500,2622461846,706,706,706,706,3390
|
|
20231031,134400,2620068506,705,706,706,705,4369
|
|
20231031,134300,2616984335,706,708,708,706,31477
|
|
20231031,134200,2594753971,708,708,708,707,7342
|
|
20231031,134100,2589558349,708,708,708,707,7915
|
|
20231031,134000,2583957529,708,708,708,708,91
|
|
20231031,133900,2583893101,707,708,708,707,1139
|
|
20231031,133800,2583086693,708,707,708,707,325
|
|
20231031,133700,2582856768,707,707,707,707,2180
|
|
20231031,133600,2581315508,707,708,708,707,1508
|
|
20231031,133500,2580247945,709,708,709,708,41
|
|
20231031,133400,2580218916,710,710,710,708,11209
|
|
20231031,133300,2572280524,708,710,710,708,503
|
|
20231031,133200,2571924396,710,710,710,710,29
|
|
20231031,133100,2571903806,710,710,710,710,600
|
|
20231031,133000,2571477806,710,708,710,708,6510
|
|
20231031,132900,2566866926,709,708,709,708,1308
|
|
20231031,132800,2565939862,709,708,709,708,110
|
|
20231031,132700,2565861882,708,708,708,708,2834
|
|
20231031,132600,2563855410,709,709,709,709,5287
|
|
20231031,132500,2560106927,709,709,709,709,44
|
|
20231031,132400,2560075731,709,709,709,709,7448
|
|
20231031,132300,2554795099,709,709,710,708,5665
|
|
20231031,132200,2550779070,709,709,709,709,0
|
|
20231031,132100,2550779070,709,709,710,709,3080
|
|
20231031,132000,2548595340,710,710,710,710,0
|
|
20231031,131900,2548595340,710,711,711,710,2399
|
|
20231031,131800,2546892026,710,710,710,710,38
|
|
20231031,131700,2546865046,711,711,711,711,40
|
|
20231031,131600,2546836606,711,710,711,710,20543
|
|
20231031,131500,2532235372,711,711,711,711,757
|
|
20231031,131400,2531697145,711,712,712,711,2100
|
|
20231031,131300,2530203045,711,711,712,711,12045
|
|
20231031,131200,2521633231,711,711,711,711,0
|
|
20231031,131100,2521633231,711,711,711,711,20
|
|
20231031,131000,2521619011,711,711,711,711,0
|
|
20231031,130900,2521619011,711,708,711,708,2129
|
|
20231031,130800,2520111657,708,709,709,708,876
|
|
20231031,130700,2519491295,709,709,709,709,75
|
|
20231031,130600,2519438120,709,710,710,709,68
|
|
20231031,130500,2519389902,710,711,711,710,4753
|
|
20231031,130400,2516015265,711,711,711,711,5
|
|
20231031,130300,2516011710,711,710,711,710,1726
|
|
20231031,130200,2514784945,709,709,709,709,1000
|
|
20231031,130100,2514075945,710,710,710,710,0
|
|
20231031,130000,2514075945,710,709,710,709,18769
|
|
20231031,125900,2500753255,708,708,708,708,9100
|
|
20231031,125800,2494310455,707,708,708,707,1350
|
|
20231031,125700,2493355728,708,707,708,707,7034
|
|
20231031,125600,2488382657,707,709,709,707,1894
|
|
20231031,125500,2487041820,710,710,710,710,1
|
|
20231031,125400,2487041110,708,708,708,708,2500
|
|
20231031,125300,2485271110,707,707,707,707,0
|
|
20231031,125200,2485271110,707,707,707,707,1246
|
|
20231031,125100,2484390188,707,707,710,707,1351
|
|
20231031,125000,2483435028,707,707,707,706,5946
|
|
20231031,124900,2479235833,708,710,711,708,5714
|
|
20231031,124800,2475190215,711,711,711,710,17
|
|
20231031,124700,2475178133,707,709,711,707,25441
|
|
20231031,124600,2457180596,710,712,712,710,136
|
|
20231031,124500,2457084014,712,712,712,711,21
|
|
20231031,124400,2457069072,712,709,712,709,6514
|
|
20231031,124300,2452450470,710,711,711,710,260
|
|
20231031,124200,2452265667,711,708,711,708,1949
|
|
20231031,124100,2450885771,712,709,712,708,21908
|
|
20231031,124000,2435365297,709,709,709,709,7694
|
|
20231031,123900,2429910251,710,710,710,709,8925
|
|
20231031,123800,2423573586,712,710,712,710,101
|
|
20231031,123700,2423501874,710,712,712,710,8002
|
|
20231031,123600,2417820450,710,711,712,710,7890
|
|
20231031,123500,2412209173,712,712,713,712,9417
|
|
20231031,123400,2405504268,712,711,712,711,3731
|
|
20231031,123300,2402850747,711,711,711,709,3380
|
|
20231031,123200,2400453246,711,710,711,710,11333
|
|
20231031,123100,2392405835,710,708,710,708,10197
|
|
20231031,123000,2385175261,709,707,709,707,1209
|
|
20231031,122900,2384319369,706,706,708,705,1458
|
|
20231031,122800,2383290738,704,705,705,704,9643
|
|
20231031,122700,2376492647,705,706,706,705,8189
|
|
20231031,122600,2370718890,705,705,705,705,354
|
|
20231031,122500,2370469320,708,707,708,704,18463
|
|
20231031,122400,2357442590,709,709,709,709,0
|
|
20231031,122300,2357442590,709,709,709,705,7030
|
|
20231031,122200,2352481958,706,706,709,706,1587
|
|
20231031,122100,2351361470,706,706,706,705,2172
|
|
20231031,122000,2349830150,706,707,707,706,10977
|
|
20231031,121900,2342080379,707,708,708,707,2
|
|
20231031,121800,2342078964,705,706,707,705,10946
|
|
20231031,121700,2334352693,706,707,707,706,8526
|
|
20231031,121600,2328330199,710,709,710,709,19
|
|
20231031,121500,2328316727,707,712,712,707,565
|
|
20231031,121400,2327917238,710,711,711,707,4176
|
|
20231031,121300,2324964782,709,708,712,708,187
|
|
20231031,121200,2324832226,711,706,711,706,60732
|
|
20231031,121100,2281792770,705,706,708,705,1180
|
|
20231031,121000,2280959738,706,708,708,706,18744
|
|
20231031,120900,2267717268,707,708,708,707,6184
|
|
20231031,120800,2263341886,710,708,710,707,7662
|
|
20231031,120700,2257922912,707,709,709,707,2690
|
|
20231031,120600,2256019562,709,715,716,705,39983
|
|
20231031,120500,2227735365,715,712,715,712,6831
|
|
20231031,120400,2222856358,712,710,712,710,1860
|
|
20231031,120300,2221532473,710,710,711,710,15844
|
|
20231031,120200,2210278233,709,709,710,709,7
|
|
20231031,120100,2210273265,708,708,708,708,400
|
|
20231031,120000,2209990065,707,709,710,707,3931
|
|
20231031,115900,2207208216,710,710,710,710,5545
|
|
20231031,115800,2203271266,710,707,710,707,7371
|
|
20231031,115700,2198046909,707,707,707,707,2144
|
|
20231031,115600,2196531101,707,710,710,707,5026
|
|
20231031,115500,2192965123,710,706,710,705,47089
|
|
20231031,115400,2159693417,705,705,708,705,14428
|
|
20231031,115300,2149514709,708,709,710,704,40780
|
|
20231031,115200,2120702614,709,709,710,709,1060
|
|
20231031,115100,2119951014,710,710,710,709,601
|
|
20231031,115000,2119524804,710,710,710,710,4055
|
|
20231031,114900,2116645754,709,709,711,709,3066
|
|
20231031,114800,2114471879,709,709,709,708,1441
|
|
20231031,114700,2113450214,710,712,712,710,11985
|
|
20231031,114600,2104940164,712,709,712,709,6630
|
|
20231031,114500,2100238243,709,709,709,706,7631
|
|
20231031,114400,2094838239,706,711,711,706,69453
|
|
20231031,114300,2045676504,711,712,712,710,2310
|
|
20231031,114200,2044034086,711,713,713,710,15498
|
|
20231031,114100,2033018498,713,713,713,712,2870
|
|
20231031,114000,2030974874,712,711,712,711,4412
|
|
20231031,113900,2027833846,712,713,714,711,21942
|
|
20231031,113800,2012209242,714,714,714,714,4294
|
|
20231031,113700,2009143326,714,714,715,713,18876
|
|
20231031,113600,1995678402,713,714,714,713,5705
|
|
20231031,113500,1991608655,714,714,715,713,16337
|
|
20231031,113400,1979940394,714,718,718,714,63560
|
|
20231031,113300,1934464199,717,718,718,717,13409
|
|
20231031,113200,1924849916,718,719,719,717,32043
|
|
20231031,113100,1901862066,721,722,722,719,18357
|
|
20231031,113000,1888662048,719,721,722,719,61
|
|
20231031,112900,1888618118,722,720,722,720,2804
|
|
20231031,112800,1886598364,722,720,722,720,1502
|
|
20231031,112700,1885516852,722,721,722,719,1155
|
|
20231031,112600,1884685200,721,721,721,720,4900
|
|
20231031,112500,1881155130,722,719,722,719,1102
|
|
20231031,112400,1880361736,719,720,721,719,6276
|
|
20231031,112300,1875844340,721,722,722,719,23470
|
|
20231031,112200,1858952528,724,720,724,720,6244
|
|
20231031,112100,1854450159,720,721,721,720,4096
|
|
20231031,112000,1851500561,721,722,722,721,11054
|
|
20231031,111900,1843525829,722,722,722,722,2237
|
|
20231031,111800,1841910715,725,723,726,723,12048
|
|
20231031,111700,1833170310,723,723,723,723,200
|
|
20231031,111600,1833025710,723,724,724,723,99
|
|
20231031,111500,1832954132,721,724,724,721,10205
|
|
20231031,111400,1825596139,724,724,724,724,30
|
|
20231031,111300,1825574419,725,725,725,725,1003
|
|
20231031,111200,1824847244,725,723,725,721,10704
|
|
20231031,111100,1817115471,723,726,726,723,32704
|
|
20231031,111000,1793468329,726,726,726,726,4
|
|
20231031,110900,1793465425,726,726,726,724,23402
|
|
20231031,110800,1776521822,727,725,727,725,4493
|
|
20231031,110700,1773264375,725,724,725,724,532
|
|
20231031,110600,1772879037,725,725,726,725,900
|
|
20231031,110500,1772226427,726,724,726,724,7307
|
|
20231031,110400,1766927350,725,726,726,725,61
|
|
20231031,110300,1766883094,724,725,726,724,1259
|
|
20231031,110200,1765971475,726,724,726,724,2567
|
|
20231031,110100,1764110406,725,724,725,724,409
|
|
20231031,110000,1763814276,724,726,726,724,15490
|
|
20231031,105900,1752596063,726,725,726,724,12108
|
|
20231031,105800,1743825388,725,725,726,724,2202
|
|
20231031,105700,1742229487,725,725,725,724,6675
|
|
20231031,105600,1737392152,726,726,726,726,100
|
|
20231031,105500,1737319552,726,725,726,725,940
|
|
20231031,105400,1736637612,726,725,726,725,4190
|
|
20231031,105300,1733597862,726,726,726,726,100
|
|
20231031,105200,1733525262,725,725,725,725,6138
|
|
20231031,105100,1729075212,727,725,727,725,3734
|
|
20231031,105000,1726365037,724,722,725,722,2243
|
|
20231031,104900,1724741062,722,722,724,722,509
|
|
20231031,104800,1724373408,721,721,721,721,12787
|
|
20231031,104700,1715153981,721,722,722,721,8859
|
|
20231031,104600,1708765020,722,721,722,721,6848
|
|
20231031,104500,1703827597,721,722,724,721,3466
|
|
20231031,104400,1701325435,722,723,724,721,12535
|
|
20231031,104300,1692277095,723,724,725,723,20890
|
|
20231031,104200,1677143493,724,725,725,724,2365
|
|
20231031,104100,1675431180,725,725,725,725,101
|
|
20231031,104000,1675357955,724,725,725,724,635
|
|
20231031,103900,1674898103,725,725,726,724,8435
|
|
20231031,103800,1668777941,726,726,726,726,303
|
|
20231031,103700,1668557963,726,724,726,723,3204
|
|
20231031,103600,1666241086,724,724,724,724,1005
|
|
20231031,103500,1665513466,724,724,724,724,1073
|
|
20231031,103400,1664736614,724,722,724,722,1544
|
|
20231031,103300,1663620713,723,723,723,722,1437
|
|
20231031,103200,1662581933,725,724,725,723,4084
|
|
20231031,103100,1659627377,722,723,723,722,1601
|
|
20231031,103000,1658469861,723,722,723,722,2782
|
|
20231031,102900,1656458607,722,722,723,722,4959
|
|
20231031,102800,1652878025,722,721,722,720,4022
|
|
20231031,102700,1649981322,720,719,721,719,4276
|
|
20231031,102600,1646904651,720,721,722,720,13845
|
|
20231031,102500,1636931309,721,720,721,720,6291
|
|
20231031,102400,1632399073,720,721,721,720,11690
|
|
20231031,102300,1623973583,721,719,722,718,5337
|
|
20231031,102200,1620137385,722,719,722,718,12527
|
|
20231031,102100,1611107307,719,723,723,718,69700
|
|
20231031,102000,1560930247,722,724,724,722,18948
|
|
20231031,101900,1547247194,722,724,724,722,15112
|
|
20231031,101800,1536330791,724,725,726,722,112263
|
|
20231031,101700,1455205897,725,725,726,725,4693
|
|
20231031,101600,1451803466,726,725,726,724,11630
|
|
20231031,101500,1443375103,726,726,726,724,51268
|
|
20231031,101400,1406204371,726,727,728,726,21866
|
|
20231031,101300,1390315805,727,728,729,727,11312
|
|
20231031,101200,1382082410,727,730,730,727,16785
|
|
20231031,101100,1369845146,730,731,731,730,11268
|
|
20231031,101000,1361615178,731,730,731,730,185
|
|
20231031,100900,1361479969,730,732,732,730,6455
|
|
20231031,100800,1356756999,732,730,732,729,7532
|
|
20231031,100700,1351263559,732,730,732,729,8542
|
|
20231031,100600,1345029262,730,732,732,730,1169
|
|
20231031,100500,1344173890,733,732,733,730,22448
|
|
20231031,100400,1327770706,732,732,733,732,99
|
|
20231031,100300,1327698218,732,734,734,732,14740
|
|
20231031,100200,1316893837,734,732,735,732,6379
|
|
20231031,100100,1312216968,731,730,731,730,22891
|
|
20231031,100000,1295489047,731,729,731,728,23574
|
|
20231031,095900,1278290102,729,727,729,727,4906
|
|
20231031,095800,1274720004,727,729,730,726,50793
|
|
20231031,095700,1237768468,729,731,731,729,22420
|
|
20231031,095600,1221404967,730,729,732,728,18381
|
|
20231031,095500,1207996315,731,734,736,729,85296
|
|
20231031,095400,1145659876,738,735,738,733,18352
|
|
20231031,095300,1132199886,735,737,738,734,29776
|
|
20231031,095200,1110283552,736,739,739,736,25940
|
|
20231031,095100,1091160518,740,738,740,737,12924
|
|
20231031,095000,1081602196,740,739,741,738,17570
|
|
20231031,094900,1068616218,741,737,741,737,44187
|
|
20231031,094800,1035919040,736,741,741,735,45397
|
|
20231031,094700,1002481418,740,742,744,738,101683
|
|
20231031,094600,927083270,743,742,744,740,100510
|
|
20231031,094500,852492773,740,739,742,738,62133
|
|
20231031,094400,806492630,739,737,739,737,4048
|
|
20231031,094300,803506465,738,737,738,736,7459
|
|
20231031,094200,798004451,737,738,738,736,5969
|
|
20231031,094100,793600875,738,736,738,735,2893
|
|
20231031,094000,791471529,736,738,739,735,58974
|
|
20231031,093900,748019522,739,738,739,738,436
|
|
20231031,093800,747697646,738,738,739,738,3212
|
|
20231031,093700,745327147,739,739,739,738,3395
|
|
20231031,093600,742818250,739,738,739,738,3623
|
|
20231031,093500,740142027,738,740,740,738,17408
|
|
20231031,093400,727292455,740,739,740,739,24565
|
|
20231031,093300,709129329,739,737,739,737,50466
|
|
20231031,093200,671868566,737,736,737,736,6722
|
|
20231031,093100,666916656,736,736,736,736,3733
|
|
20231031,093000,664169168,736,736,736,736,6069
|
|
20231031,092900,659702384,736,735,736,733,18779
|
|
20231031,092800,645904049,733,735,735,733,1787
|
|
20231031,092700,644594146,733,734,734,733,10329
|
|
20231031,092600,637018263,736,735,736,735,7694
|
|
20231031,092500,631358610,734,737,737,734,17716
|
|
20231031,092400,618349646,737,736,737,735,10773
|
|
20231031,092300,610419664,737,737,737,736,2713
|
|
20231031,092200,608421257,736,736,737,736,20540
|
|
20231031,092100,593286524,736,736,737,735,6966
|
|
20231031,092000,588161135,736,737,738,736,7721
|
|
20231031,091900,582473111,737,737,738,735,11715
|
|
20231031,091800,573845428,737,738,738,736,10828
|
|
20231031,091700,565857268,739,733,739,733,28066
|
|
20231031,091600,545202245,733,739,739,732,29117
|
|
20231031,091500,523825651,737,740,740,736,25026
|
|
20231031,091400,505371470,740,740,740,738,14258
|
|
20231031,091300,494836240,740,739,741,739,19311
|
|
20231031,091200,480555209,739,739,743,739,45364
|
|
20231031,091100,446918475,737,738,739,737,39439
|
|
20231031,091000,417819153,739,741,741,738,25282
|
|
20231031,090900,399140541,739,740,740,738,22923
|
|
20231031,090800,382199221,740,741,741,740,1559
|
|
20231031,090700,381045558,741,741,741,739,11802
|
|
20231031,090600,372303223,741,741,741,739,10410
|
|
20231031,090500,364599997,739,741,742,739,18167
|
|
20231031,090400,351144313,739,741,742,737,57834
|
|
20231031,090300,308357846,741,737,745,737,64182
|
|
20231031,090200,260896569,737,746,746,737,80333
|
|
20231031,090100,201455274,746,737,747,737,92401
|
|
20231031,090000,132934979,738,731,739,730,181159
|