624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,192100,1625785576,750,750,750,750,32617
|
|
20241031,192000,1625785576,750,750,750,750,0
|
|
20241031,191900,1625785576,750,750,750,750,0
|
|
20241031,191800,1625785576,750,750,750,750,0
|
|
20241031,191700,1625785576,750,750,750,750,0
|
|
20241031,191600,1625785576,750,750,750,750,0
|
|
20241031,191500,1625785576,750,750,750,750,0
|
|
20241031,191400,1625785576,750,750,750,750,0
|
|
20241031,191300,1625785576,750,750,750,750,0
|
|
20241031,191200,1625785576,750,750,750,750,0
|
|
20241031,191100,1625785576,750,750,750,750,0
|
|
20241031,191000,1625785576,750,750,750,750,0
|
|
20241031,190900,1625785576,750,750,750,750,0
|
|
20241031,190800,1625785576,750,750,750,750,0
|
|
20241031,190700,1625785576,750,750,750,750,0
|
|
20241031,190600,1625785576,750,750,750,750,0
|
|
20241031,190500,1625785576,750,750,750,750,0
|
|
20241031,190400,1625785576,750,750,750,750,0
|
|
20241031,190300,1625785576,750,750,750,750,0
|
|
20241031,190200,1625785576,750,750,750,750,0
|
|
20241031,190100,1625785576,750,750,750,750,0
|
|
20241031,190000,1625785576,750,750,750,750,0
|
|
20241031,185900,1625785576,750,750,750,750,0
|
|
20241031,185800,1625785576,750,750,750,750,0
|
|
20241031,185700,1625785576,750,750,750,750,0
|
|
20241031,185600,1625785576,750,750,750,750,0
|
|
20241031,185500,1625785576,750,750,750,750,0
|
|
20241031,185400,1625785576,750,750,750,750,0
|
|
20241031,185300,1625785576,750,750,750,750,0
|
|
20241031,185200,1625785576,750,750,750,750,0
|
|
20241031,185100,1625785576,750,750,750,750,32617
|
|
20241031,185000,1625785576,750,750,750,750,0
|
|
20241031,184900,1625785576,750,750,750,750,0
|
|
20241031,184800,1625785576,750,750,750,750,0
|
|
20241031,184700,1625785576,750,750,750,750,0
|
|
20241031,184600,1625785576,750,750,750,750,0
|
|
20241031,184500,1625785576,750,750,750,750,0
|
|
20241031,184400,1625785576,750,750,750,750,0
|
|
20241031,184300,1625785576,750,750,750,750,0
|
|
20241031,184200,1625785576,750,750,750,750,0
|
|
20241031,184100,1625785576,750,750,750,750,0
|
|
20241031,184000,1625785576,750,750,750,750,0
|
|
20241031,183900,1625785576,750,750,750,750,0
|
|
20241031,183800,1625785576,750,750,750,750,0
|
|
20241031,183700,1625785576,750,750,750,750,0
|
|
20241031,183600,1625785576,750,750,750,750,0
|
|
20241031,183500,1625785576,750,750,750,750,0
|
|
20241031,183400,1625785576,750,750,750,750,0
|
|
20241031,183300,1625785576,750,750,750,750,0
|
|
20241031,183200,1625785576,750,750,750,750,0
|
|
20241031,183100,1625785576,750,750,750,750,0
|
|
20241031,183000,1625785576,750,750,750,750,0
|
|
20241031,182900,1625785576,750,750,750,750,0
|
|
20241031,182800,1625785576,750,750,750,750,0
|
|
20241031,182700,1625785576,750,750,750,750,0
|
|
20241031,182600,1625785576,750,750,750,750,0
|
|
20241031,182500,1625785576,750,750,750,750,0
|
|
20241031,182400,1625785576,750,750,750,750,0
|
|
20241031,182300,1625785576,750,750,750,750,0
|
|
20241031,182200,1625785576,750,750,750,750,0
|
|
20241031,182100,1625785576,750,750,750,750,32617
|
|
20241031,182000,1625785576,750,750,750,750,0
|
|
20241031,181900,1625785576,750,750,750,750,0
|
|
20241031,181800,1625785576,750,750,750,750,0
|
|
20241031,181700,1625785576,750,750,750,750,0
|
|
20241031,181600,1625785576,750,750,750,750,0
|
|
20241031,181500,1625785576,750,750,750,750,0
|
|
20241031,181400,1625785576,750,750,750,750,0
|
|
20241031,181300,1625785576,750,750,750,750,0
|
|
20241031,181200,1625785576,750,750,750,750,0
|
|
20241031,181100,1625785576,750,750,750,750,0
|
|
20241031,181000,1625785576,750,750,750,750,0
|
|
20241031,180900,1625785576,750,750,750,750,0
|
|
20241031,180800,1625785576,750,750,750,750,0
|
|
20241031,180700,1625785576,750,750,750,750,0
|
|
20241031,180600,1625785576,750,750,750,750,0
|
|
20241031,180500,1625785576,750,750,750,750,0
|
|
20241031,180400,1625785576,750,750,750,750,0
|
|
20241031,180300,1625785576,750,750,750,750,0
|
|
20241031,180200,1625785576,750,750,750,750,0
|
|
20241031,180100,1625785576,750,750,750,750,0
|
|
20241031,180000,1625785576,750,750,750,750,0
|
|
20241031,175900,1625785576,750,750,750,750,0
|
|
20241031,175800,1625785576,750,750,750,750,0
|
|
20241031,175700,1625785576,750,750,750,750,0
|
|
20241031,175600,1625785576,750,750,750,750,0
|
|
20241031,175500,1625785576,750,750,750,750,0
|
|
20241031,175400,1625785576,750,750,750,750,0
|
|
20241031,175300,1625785576,750,750,750,750,0
|
|
20241031,175200,1625785576,750,750,750,750,0
|
|
20241031,175100,1625785576,750,750,750,750,32617
|
|
20241031,175000,1625785576,750,750,750,750,0
|
|
20241031,174900,1625785576,750,750,750,750,0
|
|
20241031,174800,1625785576,750,750,750,750,0
|
|
20241031,174700,1625785576,750,750,750,750,0
|
|
20241031,174600,1625785576,750,750,750,750,0
|
|
20241031,174500,1625785576,750,750,750,750,0
|
|
20241031,174400,1625785576,750,750,750,750,0
|
|
20241031,174300,1625785576,750,750,750,750,0
|
|
20241031,174200,1625785576,750,750,750,750,0
|
|
20241031,174100,1625785576,750,750,750,750,0
|
|
20241031,174000,1625785576,750,750,750,750,0
|
|
20241031,173900,1625785576,750,750,750,750,0
|
|
20241031,173800,1625785576,750,750,750,750,0
|
|
20241031,173700,1625785576,750,750,750,750,0
|
|
20241031,173600,1625785576,750,750,750,750,0
|
|
20241031,173500,1625785576,750,750,750,750,0
|
|
20241031,173400,1625785576,750,750,750,750,0
|
|
20241031,173300,1625785576,750,750,750,750,0
|
|
20241031,173200,1625785576,750,750,750,750,0
|
|
20241031,173100,1625785576,750,750,750,750,0
|
|
20241031,173000,1625785576,750,750,750,750,0
|
|
20241031,172900,1625785576,750,750,750,750,0
|
|
20241031,172800,1625785576,750,750,750,750,0
|
|
20241031,172700,1625785576,750,750,750,750,0
|
|
20241031,172600,1625785576,750,750,750,750,0
|
|
20241031,172500,1625785576,750,750,750,750,0
|
|
20241031,172400,1625785576,750,750,750,750,0
|
|
20241031,172300,1625785576,750,750,750,750,0
|
|
20241031,172200,1625785576,750,750,750,750,0
|
|
20241031,172100,1625785576,750,750,750,750,32617
|
|
20241031,172000,1625785576,750,750,750,750,0
|
|
20241031,171900,1625785576,750,750,750,750,0
|
|
20241031,171800,1625785576,750,750,750,750,0
|
|
20241031,171700,1625785576,750,750,750,750,0
|
|
20241031,171600,1625785576,750,750,750,750,0
|
|
20241031,171500,1625785576,750,750,750,750,0
|
|
20241031,171400,1625785576,750,750,750,750,0
|
|
20241031,171300,1625785576,750,750,750,750,0
|
|
20241031,171200,1625785576,750,750,750,750,0
|
|
20241031,171100,1625785576,750,750,750,750,0
|
|
20241031,171000,1625785576,750,750,750,750,0
|
|
20241031,170900,1625785576,750,750,750,750,0
|
|
20241031,170800,1625785576,750,750,750,750,0
|
|
20241031,170700,1625785576,750,750,750,750,0
|
|
20241031,170600,1625785576,750,750,750,750,0
|
|
20241031,170500,1625785576,750,750,750,750,0
|
|
20241031,170400,1625785576,750,750,750,750,0
|
|
20241031,170300,1625785576,750,750,750,750,0
|
|
20241031,170200,1625785576,750,750,750,750,0
|
|
20241031,170100,1625785576,750,750,750,750,0
|
|
20241031,170000,1625785576,750,750,750,750,0
|
|
20241031,165900,1625785576,750,750,750,750,0
|
|
20241031,165800,1625785576,750,750,750,750,0
|
|
20241031,165700,1625785576,750,750,750,750,0
|
|
20241031,165600,1625785576,750,750,750,750,0
|
|
20241031,165500,1625785576,750,750,750,750,0
|
|
20241031,165400,1625785576,750,750,750,750,0
|
|
20241031,165300,1625785576,750,750,750,750,0
|
|
20241031,165200,1625785576,750,750,750,750,0
|
|
20241031,165100,1625785576,750,750,750,750,32617
|
|
20241031,165000,1625785576,750,750,750,750,0
|
|
20241031,164900,1625785576,750,750,750,750,0
|
|
20241031,164800,1625785576,750,750,750,750,0
|
|
20241031,164700,1625785576,750,750,750,750,0
|
|
20241031,164600,1625785576,750,750,750,750,0
|
|
20241031,164500,1625785576,750,750,750,750,0
|
|
20241031,164400,1625785576,750,750,750,750,0
|
|
20241031,164300,1625785576,750,750,750,750,0
|
|
20241031,164200,1625785576,750,750,750,750,0
|
|
20241031,164100,1625785576,750,750,750,750,0
|
|
20241031,164000,1625785576,750,750,750,750,0
|
|
20241031,163900,1625785576,750,750,750,750,0
|
|
20241031,163800,1625785576,750,750,750,750,0
|
|
20241031,163700,1625785576,750,750,750,750,0
|
|
20241031,163600,1625785576,750,750,750,750,0
|
|
20241031,163500,1625785576,750,750,750,750,0
|
|
20241031,163400,1625785576,750,750,750,750,0
|
|
20241031,163300,1625785576,750,750,750,750,0
|
|
20241031,163200,1625785576,750,750,750,750,0
|
|
20241031,163100,1625785576,750,750,750,750,0
|
|
20241031,163000,1625785576,750,750,750,750,0
|
|
20241031,162900,1625785576,750,750,750,750,0
|
|
20241031,162800,1625785576,750,750,750,750,0
|
|
20241031,162700,1625785576,750,750,750,750,0
|
|
20241031,162600,1625785576,750,750,750,750,0
|
|
20241031,162500,1625785576,750,750,750,750,0
|
|
20241031,162400,1625785576,750,750,750,750,0
|
|
20241031,162300,1625785576,750,750,750,750,0
|
|
20241031,162200,1625785576,750,750,750,750,0
|
|
20241031,162100,1625785576,750,750,750,750,32617
|
|
20241031,162000,1625785576,750,750,750,750,0
|
|
20241031,161900,1625785576,750,750,750,750,0
|
|
20241031,161800,1625785576,750,750,750,750,0
|
|
20241031,161700,1625785576,750,750,750,750,0
|
|
20241031,161600,1625785576,750,750,750,750,0
|
|
20241031,161500,1625785576,750,750,750,750,0
|
|
20241031,161400,1625785576,750,750,750,750,0
|
|
20241031,161300,1625785576,750,750,750,750,0
|
|
20241031,161200,1625785576,750,750,750,750,0
|
|
20241031,161100,1625785576,750,750,750,750,0
|
|
20241031,161000,1625785576,750,750,750,750,0
|
|
20241031,160900,1625785576,750,750,750,750,0
|
|
20241031,160800,1625785576,750,750,750,750,0
|
|
20241031,160700,1625785576,750,750,750,750,0
|
|
20241031,160600,1625785576,750,750,750,750,0
|
|
20241031,160500,1625785576,750,750,750,750,0
|
|
20241031,160400,1625785576,750,750,750,750,0
|
|
20241031,160300,1625785576,750,750,750,750,0
|
|
20241031,160200,1625785576,750,750,750,750,0
|
|
20241031,160100,1625785576,750,750,750,750,0
|
|
20241031,160000,1625785576,750,750,750,750,0
|
|
20241031,155900,1625785576,750,750,750,750,0
|
|
20241031,155800,1625785576,750,750,750,750,0
|
|
20241031,155700,1625785576,750,750,750,750,0
|
|
20241031,155600,1625785576,750,750,750,750,0
|
|
20241031,155500,1625785576,750,750,750,750,0
|
|
20241031,155400,1625785576,750,750,750,750,0
|
|
20241031,155300,1625785576,750,750,750,750,0
|
|
20241031,155200,1625785576,750,750,750,750,0
|
|
20241031,155100,1625785576,750,750,750,750,32617
|
|
20241031,155000,1625785576,750,750,750,750,0
|
|
20241031,154900,1625785576,750,750,750,750,0
|
|
20241031,154800,1625785576,750,750,750,750,0
|
|
20241031,154700,1625785576,750,750,750,750,0
|
|
20241031,154600,1625785576,750,750,750,750,0
|
|
20241031,154500,1625785576,750,750,750,750,0
|
|
20241031,154400,1625785576,750,750,750,750,0
|
|
20241031,154300,1625785576,750,750,750,750,0
|
|
20241031,154200,1625785576,750,750,750,750,0
|
|
20241031,154100,1625785576,750,750,750,750,0
|
|
20241031,154000,1625785576,750,750,750,750,0
|
|
20241031,153900,1625785576,750,750,750,750,0
|
|
20241031,153800,1625785576,750,750,750,750,0
|
|
20241031,153700,1625785576,750,750,750,750,0
|
|
20241031,153600,1625785576,750,750,750,750,0
|
|
20241031,153500,1625785576,750,750,750,750,0
|
|
20241031,153400,1625785576,750,750,750,750,0
|
|
20241031,153300,1625785576,750,750,750,750,0
|
|
20241031,153200,1625785576,750,750,750,750,0
|
|
20241031,153100,1625785576,750,750,750,750,0
|
|
20241031,153000,1625785576,750,750,750,750,32617
|
|
20241031,152900,1601322826,746,746,746,746,0
|
|
20241031,152800,1601322826,746,746,746,746,0
|
|
20241031,152700,1601322826,746,746,746,746,0
|
|
20241031,152600,1601322826,746,746,746,746,0
|
|
20241031,152500,1601322826,746,746,746,746,0
|
|
20241031,152400,1601322826,746,746,746,746,0
|
|
20241031,152300,1601322826,746,746,746,746,0
|
|
20241031,152200,1601322826,746,746,746,746,0
|
|
20241031,152100,1601322826,746,746,746,746,0
|
|
20241031,152000,1601322826,746,746,746,746,0
|
|
20241031,151900,1601322826,746,747,748,746,18209
|
|
20241031,151800,1587723133,747,748,749,747,7010
|
|
20241031,151700,1582479631,749,748,749,748,70
|
|
20241031,151600,1582427221,748,747,748,747,359
|
|
20241031,151500,1582158729,747,749,749,747,231
|
|
20241031,151400,1581986170,747,746,749,746,102
|
|
20241031,151300,1581910074,749,750,750,748,10573
|
|
20241031,151200,1574001154,748,747,748,747,7369
|
|
20241031,151100,1568492871,747,747,747,747,2735
|
|
20241031,151000,1566449826,748,747,750,747,15164
|
|
20241031,150900,1555088613,747,747,747,747,6449
|
|
20241031,150800,1550271210,747,747,747,747,1
|
|
20241031,150700,1550270463,747,747,747,747,1876
|
|
20241031,150600,1548869091,747,747,749,746,3101
|
|
20241031,150500,1546551878,747,747,747,747,2430
|
|
20241031,150400,1544736668,747,747,747,746,17041
|
|
20241031,150300,1532018926,749,748,749,748,1802
|
|
20241031,150200,1530670704,749,749,749,749,0
|
|
20241031,150100,1530670704,749,748,750,748,2886
|
|
20241031,150000,1528511688,749,749,749,749,2796
|
|
20241031,145900,1526417484,749,748,749,748,37
|
|
20241031,145800,1526389772,748,750,750,748,5236
|
|
20241031,145700,1522463244,748,749,751,748,2196
|
|
20241031,145600,1520818992,749,749,749,749,18
|
|
20241031,145500,1520805510,749,751,751,749,4816
|
|
20241031,145400,1517198274,750,752,752,750,231
|
|
20241031,145300,1517024924,750,750,750,750,65
|
|
20241031,145200,1516976174,753,753,753,753,843
|
|
20241031,145100,1516341395,749,751,751,749,3003
|
|
20241031,145000,1514089509,751,751,753,750,14180
|
|
20241031,144900,1503453894,750,750,750,750,2990
|
|
20241031,144800,1501211394,750,750,750,750,5
|
|
20241031,144700,1501207644,748,749,749,748,8581
|
|
20241031,144600,1494781975,749,749,749,749,2304
|
|
20241031,144500,1493056279,749,749,749,749,18
|
|
20241031,144400,1493042797,748,748,748,748,1648
|
|
20241031,144300,1491810093,748,749,749,748,4094
|
|
20241031,144200,1488744880,749,750,750,749,1173
|
|
20241031,144100,1487866297,749,749,749,748,1839
|
|
20241031,144000,1486489022,750,750,750,750,7095
|
|
20241031,143900,1481167772,750,750,750,750,978
|
|
20241031,143800,1480434272,750,750,750,750,1000
|
|
20241031,143700,1479684272,752,750,752,750,1165
|
|
20241031,143600,1478808512,750,751,751,750,1807
|
|
20241031,143500,1477452471,752,752,752,752,4
|
|
20241031,143400,1477449463,752,752,752,752,49
|
|
20241031,143300,1477412615,750,750,750,750,5798
|
|
20241031,143200,1473064115,749,749,749,749,100
|
|
20241031,143100,1472989215,749,749,749,749,6430
|
|
20241031,143000,1468173145,749,749,749,749,0
|
|
20241031,142900,1468173145,749,749,749,749,38
|
|
20241031,142800,1468144683,749,748,749,748,1291
|
|
20241031,142700,1467179005,748,748,749,747,9891
|
|
20241031,142600,1459781768,748,748,748,747,2220
|
|
20241031,142500,1458123208,747,747,747,747,1624
|
|
20241031,142400,1456910080,747,747,747,747,3000
|
|
20241031,142300,1454669080,748,748,748,748,0
|
|
20241031,142200,1454669080,748,747,748,747,282
|
|
20241031,142100,1454458329,747,748,748,747,7697
|
|
20241031,142000,1448708662,749,749,749,749,1400
|
|
20241031,141900,1447660062,749,749,749,749,60
|
|
20241031,141800,1447615122,747,748,749,747,6576
|
|
20241031,141700,1442696269,748,748,748,748,474
|
|
20241031,141600,1442341717,749,749,749,749,2317
|
|
20241031,141500,1440606284,749,748,749,747,7982
|
|
20241031,141400,1434632721,748,748,748,748,98
|
|
20241031,141300,1434559417,749,748,749,747,798
|
|
20241031,141200,1433961815,748,749,749,748,4160
|
|
20241031,141100,1430848333,750,750,750,750,3938
|
|
20241031,141000,1427894833,750,751,751,750,9891
|
|
20241031,140900,1420472415,751,752,752,751,2302
|
|
20241031,140800,1418742538,752,752,752,752,928
|
|
20241031,140700,1418044682,752,752,752,752,1670
|
|
20241031,140600,1416788842,752,754,754,752,2594
|
|
20241031,140500,1414837529,754,754,754,754,39
|
|
20241031,140400,1414808123,754,752,754,752,7801
|
|
20241031,140300,1408934567,753,753,754,752,6880
|
|
20241031,140200,1403759266,755,752,755,752,1325
|
|
20241031,140100,1402759458,754,754,754,754,412
|
|
20241031,140000,1402448810,753,753,753,753,1924
|
|
20241031,135900,1401000038,755,755,755,755,1
|
|
20241031,135800,1400999283,755,755,755,755,784
|
|
20241031,135700,1400407363,755,755,755,755,0
|
|
20241031,135600,1400407363,755,755,755,755,2081
|
|
20241031,135500,1398836208,755,755,755,754,365
|
|
20241031,135400,1398560634,755,755,755,755,45
|
|
20241031,135300,1398526659,753,755,755,753,1115
|
|
20241031,135200,1397685034,755,755,755,755,0
|
|
20241031,135100,1397685034,755,754,755,754,975
|
|
20241031,135000,1396949882,753,755,756,753,997
|
|
20241031,134900,1396199109,756,756,756,756,1040
|
|
20241031,134800,1395412869,755,755,755,755,1368
|
|
20241031,134700,1394380029,752,754,755,752,1446
|
|
20241031,134600,1393289694,755,756,756,755,2947
|
|
20241031,134500,1391063762,755,753,755,753,9567
|
|
20241031,134400,1383844447,753,752,753,752,10763
|
|
20241031,134300,1375740719,751,751,751,751,0
|
|
20241031,134200,1375740719,751,751,751,751,0
|
|
20241031,134100,1375740719,751,750,751,750,41
|
|
20241031,134000,1375709968,752,752,752,752,0
|
|
20241031,133900,1375709968,752,752,752,752,0
|
|
20241031,133800,1375709968,752,751,752,751,3370
|
|
20241031,133700,1373177598,750,750,750,750,3564
|
|
20241031,133600,1370504598,750,750,750,750,531
|
|
20241031,133500,1370106348,750,750,750,750,4135
|
|
20241031,133400,1367005098,748,750,750,748,16256
|
|
20241031,133300,1354818273,750,750,750,750,1920
|
|
20241031,133200,1353378273,752,751,752,751,1010
|
|
20241031,133100,1352619753,752,752,752,752,1
|
|
20241031,133000,1352619001,751,751,752,751,2045
|
|
20241031,132900,1351083196,752,752,752,752,85
|
|
20241031,132800,1351019276,752,751,752,750,10492
|
|
20241031,132700,1343141774,751,752,752,751,1001
|
|
20241031,132600,1342390022,752,752,752,751,3149
|
|
20241031,132500,1340023777,751,751,753,751,7420
|
|
20241031,132400,1334451317,751,750,751,750,3163
|
|
20241031,132300,1332076070,750,755,755,750,22935
|
|
20241031,132200,1314819570,757,758,758,755,1051
|
|
20241031,132100,1314026001,758,756,758,756,2257
|
|
20241031,132000,1312319689,758,757,758,757,10
|
|
20241031,131900,1312312111,755,755,755,755,0
|
|
20241031,131800,1312312111,755,755,755,755,1
|
|
20241031,131700,1312311356,758,758,758,758,9
|
|
20241031,131600,1312304534,758,757,758,755,3741
|
|
20241031,131500,1309476281,757,757,757,757,6
|
|
20241031,131400,1309471739,757,757,757,757,41
|
|
20241031,131300,1309440702,757,757,757,757,842
|
|
20241031,131200,1308803308,757,757,757,757,41
|
|
20241031,131100,1308772271,757,756,757,756,310
|
|
20241031,131000,1308537901,757,757,757,757,500
|
|
20241031,130900,1308159401,756,758,758,756,444
|
|
20241031,130800,1307823709,756,756,756,756,0
|
|
20241031,130700,1307823709,756,756,756,756,4054
|
|
20241031,130600,1304758885,756,755,756,755,3249
|
|
20241031,130500,1302303278,755,755,755,755,11
|
|
20241031,130400,1302294973,755,755,755,755,12
|
|
20241031,130300,1302285913,753,755,755,753,966
|
|
20241031,130200,1301558395,754,753,754,753,5010
|
|
20241031,130100,1297785855,753,753,753,753,0
|
|
20241031,130000,1297785855,753,755,755,753,6810
|
|
20241031,125900,1292654111,755,755,755,755,1950
|
|
20241031,125800,1291181861,756,756,756,755,3892
|
|
20241031,125700,1288242801,756,755,756,754,4799
|
|
20241031,125600,1284618387,756,756,756,756,500
|
|
20241031,125500,1284240387,755,756,756,755,2339
|
|
20241031,125400,1282473037,757,757,757,757,986
|
|
20241031,125300,1281726635,757,757,757,757,378
|
|
20241031,125200,1281440489,756,757,757,756,2781
|
|
20241031,125100,1279337008,757,756,757,756,1345
|
|
20241031,125000,1278320177,757,757,757,756,2315
|
|
20241031,124900,1276569166,757,758,758,757,3557
|
|
20241031,124800,1273876406,758,758,759,758,1705
|
|
20241031,124700,1272582325,759,759,759,759,345
|
|
20241031,124600,1272320470,756,756,759,756,1465
|
|
20241031,124500,1271212900,756,759,759,756,107
|
|
20241031,124400,1271131708,759,759,759,758,1076
|
|
20241031,124300,1270315034,759,758,759,758,2208
|
|
20241031,124200,1268641368,759,759,759,759,0
|
|
20241031,124100,1268641368,759,758,759,758,4188
|
|
20241031,124000,1265465049,759,758,759,757,11076
|
|
20241031,123900,1257075982,758,758,759,758,4711
|
|
20241031,123800,1253505034,759,756,759,756,2826
|
|
20241031,123700,1251361479,757,757,757,756,946
|
|
20241031,123600,1250645659,757,756,757,756,973
|
|
20241031,123500,1249909396,758,758,758,758,850
|
|
20241031,123400,1249265096,758,758,758,758,696
|
|
20241031,123300,1248737528,758,759,759,755,7714
|
|
20241031,123200,1242896931,759,759,759,758,701
|
|
20241031,123100,1242365543,759,758,759,758,2190
|
|
20241031,123000,1240703352,758,757,759,757,22870
|
|
20241031,122900,1223350629,757,757,757,757,2012
|
|
20241031,122800,1221827545,755,755,755,755,6473
|
|
20241031,122700,1216940430,754,753,754,753,358
|
|
20241031,122600,1216670752,753,753,753,753,410
|
|
20241031,122500,1216362022,753,753,753,753,21
|
|
20241031,122400,1216346209,752,754,754,751,23155
|
|
20241031,122300,1198931155,754,755,755,754,17544
|
|
20241031,122200,1185691556,755,756,756,755,1657
|
|
20241031,122100,1184439707,757,757,757,757,875
|
|
20241031,122000,1183777332,757,756,757,756,790
|
|
20241031,121900,1183180042,756,756,756,756,2850
|
|
20241031,121800,1181025442,757,757,757,757,508
|
|
20241031,121700,1180640886,756,756,756,756,4335
|
|
20241031,121600,1177363626,756,757,757,756,30
|
|
20241031,121500,1177340917,757,756,757,756,1879
|
|
20241031,121400,1175919251,755,755,755,755,3332
|
|
20241031,121300,1173403591,755,755,755,755,0
|
|
20241031,121200,1173403591,755,755,756,755,106
|
|
20241031,121100,1173323458,756,755,756,755,788
|
|
20241031,121000,1172727734,754,754,754,754,0
|
|
20241031,120900,1172727734,754,756,757,754,4094
|
|
20241031,120800,1169637231,755,758,758,755,2277
|
|
20241031,120700,1167911689,758,759,759,756,2826
|
|
20241031,120600,1165773062,758,758,758,758,949
|
|
20241031,120500,1165053720,759,758,759,758,314
|
|
20241031,120400,1164815703,758,759,759,756,2357
|
|
20241031,120300,1163032591,759,758,759,758,1748
|
|
20241031,120200,1161707398,759,758,759,758,5851
|
|
20241031,120100,1157271334,759,758,759,755,8446
|
|
20241031,120000,1150884143,758,756,758,755,3070
|
|
20241031,115900,1148562941,756,755,756,755,2390
|
|
20241031,115800,1146758490,755,754,755,754,1502
|
|
20241031,115700,1145625980,755,754,755,754,18483
|
|
20241031,115600,1131676296,754,754,754,753,1469
|
|
20241031,115500,1130568685,754,754,754,754,127
|
|
20241031,115400,1130472927,754,753,754,753,534
|
|
20241031,115300,1130070824,754,754,754,754,678
|
|
20241031,115200,1129559612,754,754,754,754,2161
|
|
20241031,115100,1127930218,754,754,754,754,736
|
|
20241031,115000,1127375274,754,753,754,753,305
|
|
20241031,114900,1127145308,754,753,754,753,1112
|
|
20241031,114800,1126306872,754,754,754,754,1
|
|
20241031,114700,1126306118,754,753,754,753,2016
|
|
20241031,114600,1124787804,754,754,754,753,1264
|
|
20241031,114500,1123834754,754,753,754,753,270
|
|
20241031,114400,1123631443,753,752,753,752,1879
|
|
20241031,114300,1122217080,752,752,752,752,760
|
|
20241031,114200,1121645560,752,752,752,750,5748
|
|
20241031,114100,1117328086,752,751,753,751,2002
|
|
20241031,114000,1115824581,753,753,753,753,10
|
|
20241031,113900,1115817051,751,751,753,751,4433
|
|
20241031,113800,1112487866,753,751,753,751,2202
|
|
20241031,113700,1110834158,753,751,753,751,3
|
|
20241031,113600,1110831903,753,752,753,752,6252
|
|
20241031,113500,1106128801,751,751,751,751,0
|
|
20241031,113400,1106128801,751,751,751,751,234
|
|
20241031,113300,1105953067,752,752,752,752,0
|
|
20241031,113200,1105953067,752,752,752,752,0
|
|
20241031,113100,1105953067,752,750,752,750,2360
|
|
20241031,113000,1104181467,750,751,751,750,8106
|
|
20241031,112900,1098099470,752,752,752,752,0
|
|
20241031,112800,1098099470,752,752,752,752,2377
|
|
20241031,112700,1096311966,753,754,754,753,16746
|
|
20241031,112600,1083691922,753,752,753,752,872
|
|
20241031,112500,1083035319,753,752,753,752,529
|
|
20241031,112400,1082637010,752,751,752,751,3502
|
|
20241031,112300,1080003773,751,751,751,751,15485
|
|
20241031,112200,1068374538,751,753,754,751,52590
|
|
20241031,112100,1028787712,752,752,752,752,5327
|
|
20241031,112000,1024781808,751,750,751,750,4592
|
|
20241031,111900,1021335731,751,751,751,751,0
|
|
20241031,111800,1021335731,751,750,751,750,6767
|
|
20241031,111700,1016253814,751,751,751,751,2000
|
|
20241031,111600,1014751814,751,750,751,750,657
|
|
20241031,111500,1014258507,750,751,751,750,293
|
|
20241031,111400,1014038663,751,752,752,751,4386
|
|
20241031,111300,1010740638,752,751,753,751,1710
|
|
20241031,111200,1009454650,752,751,752,751,4738
|
|
20241031,111100,1005893616,750,751,751,750,1032
|
|
20241031,111000,1005119084,751,752,752,751,3888
|
|
20241031,110900,1002199141,752,751,752,751,1002
|
|
20241031,110800,1001445652,752,751,752,751,2736
|
|
20241031,110700,999388559,751,749,751,749,13160
|
|
20241031,110600,989522306,750,748,750,748,5678
|
|
20241031,110500,985269382,748,748,748,748,1456
|
|
20241031,110400,984180294,748,747,748,747,6
|
|
20241031,110300,984175810,746,747,747,746,8703
|
|
20241031,110200,977676669,747,747,748,747,1676
|
|
20241031,110100,976423081,748,748,748,747,676
|
|
20241031,110000,975917443,749,748,749,748,642
|
|
20241031,105900,975437186,749,749,749,749,1143
|
|
20241031,105800,974581079,749,749,749,749,3886
|
|
20241031,105700,971670465,749,748,749,748,636
|
|
20241031,105600,971194705,749,747,749,747,1599
|
|
20241031,105500,969998652,748,748,748,748,1377
|
|
20241031,105400,968968656,748,748,748,748,1031
|
|
20241031,105300,968197468,748,748,748,748,988
|
|
20241031,105200,967458444,747,747,748,747,145
|
|
20241031,105100,967350123,748,747,748,747,1210
|
|
20241031,105000,966445048,747,748,748,746,4736
|
|
20241031,104900,962907714,748,747,748,747,12
|
|
20241031,104800,962898748,749,748,749,747,5915
|
|
20241031,104700,958472549,749,748,749,747,1731
|
|
20241031,104600,957176769,749,748,749,748,515
|
|
20241031,104500,956791544,748,748,749,747,1775
|
|
20241031,104400,955462897,748,748,749,747,1899
|
|
20241031,104300,954042551,749,747,749,747,2001
|
|
20241031,104200,952544918,748,747,748,747,1825
|
|
20241031,104100,951179826,748,747,748,747,720
|
|
20241031,104000,950641308,747,746,747,746,3667
|
|
20241031,103900,947905691,746,747,747,746,203
|
|
20241031,103800,947754251,746,745,746,745,16720
|
|
20241031,103700,935296081,745,745,745,744,41
|
|
20241031,103600,935265537,745,744,745,744,322
|
|
20241031,103500,935025947,745,745,745,745,147
|
|
20241031,103400,934916432,744,745,745,744,14790
|
|
20241031,103300,923906322,745,745,745,745,1523
|
|
20241031,103200,922771687,745,746,746,744,11442
|
|
20241031,103100,914245503,747,748,748,747,13016
|
|
20241031,103000,904515965,747,746,747,746,14682
|
|
20241031,102900,893554011,745,746,747,745,2298
|
|
20241031,102800,891839008,746,745,746,744,6302
|
|
20241031,102700,887146401,744,744,744,743,5708
|
|
20241031,102600,882903649,744,743,744,743,3007
|
|
20241031,102500,880669441,744,744,744,744,0
|
|
20241031,102400,880669441,744,743,744,742,2266
|
|
20241031,102300,878986360,743,743,743,743,16
|
|
20241031,102200,878974472,744,743,744,742,708
|
|
20241031,102100,878448489,743,742,743,742,3711
|
|
20241031,102000,875694216,742,742,742,742,541
|
|
20241031,101900,875292794,743,742,743,742,5828
|
|
20241031,101800,870965389,742,740,742,740,8928
|
|
20241031,101700,864346423,742,740,742,740,5023
|
|
20241031,101600,860626957,739,740,740,739,5207
|
|
20241031,101500,856776779,740,741,741,740,34
|
|
20241031,101400,856751616,740,741,741,740,32
|
|
20241031,101300,856727919,741,739,741,739,2225
|
|
20241031,101200,855082127,739,738,739,738,15206
|
|
20241031,101100,843857706,739,740,740,739,1109
|
|
20241031,101000,843038153,740,737,741,737,522
|
|
20241031,100900,842651932,737,739,741,737,37347
|
|
20241031,100800,815071149,739,740,740,739,17288
|
|
20241031,100700,802294104,739,740,741,739,10229
|
|
20241031,100600,794727715,741,740,741,740,1813
|
|
20241031,100500,793385943,741,742,742,740,6500
|
|
20241031,100400,788570243,742,742,743,742,1052
|
|
20241031,100300,787789658,740,742,742,740,10418
|
|
20241031,100200,780075109,743,742,743,741,542
|
|
20241031,100100,779672605,741,741,741,741,1
|
|
20241031,100000,779671864,743,741,743,740,8963
|
|
20241031,095900,773032799,742,742,742,742,1205
|
|
20241031,095800,772138689,742,743,743,742,4514
|
|
20241031,095700,768789271,743,743,743,743,803
|
|
20241031,095600,768192642,743,742,743,742,862
|
|
20241031,095500,767553033,743,744,744,743,4104
|
|
20241031,095400,764499777,745,744,745,744,1442
|
|
20241031,095300,763426717,744,744,744,744,160
|
|
20241031,095200,763307677,745,746,746,745,33
|
|
20241031,095100,763283060,746,745,746,745,1118
|
|
20241031,095000,762449083,744,744,746,744,6049
|
|
20241031,094900,757942997,744,744,744,743,4284
|
|
20241031,094800,754755731,745,746,746,745,711
|
|
20241031,094700,754225326,746,743,746,743,2334
|
|
20241031,094600,752487470,741,745,745,741,6294
|
|
20241031,094500,747814496,744,744,745,744,7598
|
|
20241031,094400,742161081,743,744,744,743,922
|
|
20241031,094300,741475663,744,744,744,744,2740
|
|
20241031,094200,739437103,745,745,745,745,726
|
|
20241031,094100,738896233,746,741,746,741,65696
|
|
20241031,094000,690204301,741,742,742,740,24894
|
|
20241031,093900,671743776,742,744,745,741,8031
|
|
20241031,093800,665788001,744,745,745,743,1615
|
|
20241031,093700,664587780,745,741,745,741,5871
|
|
20241031,093600,660223944,740,741,741,739,10037
|
|
20241031,093500,652801804,741,743,743,740,13428
|
|
20241031,093400,642851082,743,743,743,743,3
|
|
20241031,093300,642848853,744,746,746,743,6509
|
|
20241031,093200,638012650,744,742,746,742,11375
|
|
20241031,093100,629551600,741,742,742,741,2510
|
|
20241031,093000,627691180,741,737,743,737,31550
|
|
20241031,092900,604338723,737,744,744,737,82232
|
|
20241031,092800,543463612,744,746,746,743,18883
|
|
20241031,092700,529409855,747,748,748,747,310
|
|
20241031,092600,529178265,748,747,748,747,9
|
|
20241031,092500,529171537,748,747,748,746,7981
|
|
20241031,092400,523215920,747,749,750,747,1583
|
|
20241031,092300,522033383,749,746,749,744,13191
|
|
20241031,092200,512203204,745,747,747,745,7369
|
|
20241031,092100,506703323,747,749,750,747,22860
|
|
20241031,092000,489592891,750,747,752,747,18467
|
|
20241031,091900,475729572,747,749,750,747,5099
|
|
20241031,091800,471915310,750,748,752,748,10457
|
|
20241031,091700,464071522,746,748,748,746,12703
|
|
20241031,091600,454588898,746,744,748,744,11003
|
|
20241031,091500,446400543,744,749,749,744,18239
|
|
20241031,091400,432783831,749,749,750,748,10467
|
|
20241031,091300,424947355,750,749,752,749,14413
|
|
20241031,091200,414141412,752,751,752,749,13658
|
|
20241031,091100,403888096,751,749,755,746,39009
|
|
20241031,091000,374599206,750,748,750,747,12724
|
|
20241031,090900,365075374,747,742,749,742,25751
|
|
20241031,090800,345869285,743,743,743,740,15115
|
|
20241031,090700,334665549,739,738,743,737,43445
|
|
20241031,090600,302561787,738,740,740,738,10357
|
|
20241031,090500,294908971,740,738,740,735,46992
|
|
20241031,090400,260266290,738,741,744,738,83776
|
|
20241031,090300,198249928,741,745,745,740,28135
|
|
20241031,090200,177378245,745,750,750,739,63293
|
|
20241031,090100,130474970,750,739,750,738,49169
|
|
20241031,090000,93960767,738,744,749,738,116016
|