651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,194800,158195255,2680,2680,2680,2680,448
|
|
20231031,194700,158195255,2680,2680,2680,2680,0
|
|
20231031,194600,158195255,2680,2680,2680,2680,0
|
|
20231031,194500,158195255,2680,2680,2680,2680,0
|
|
20231031,194400,158195255,2680,2680,2680,2680,0
|
|
20231031,194300,158195255,2680,2680,2680,2680,0
|
|
20231031,194200,158195255,2680,2680,2680,2680,0
|
|
20231031,194100,158195255,2680,2680,2680,2680,0
|
|
20231031,194000,158195255,2680,2680,2680,2680,0
|
|
20231031,193900,158195255,2680,2680,2680,2680,0
|
|
20231031,193800,158195255,2680,2680,2680,2680,0
|
|
20231031,193700,158195255,2680,2680,2680,2680,0
|
|
20231031,193600,158195255,2680,2680,2680,2680,0
|
|
20231031,193500,158195255,2680,2680,2680,2680,0
|
|
20231031,193400,158195255,2680,2680,2680,2680,0
|
|
20231031,193300,158195255,2680,2680,2680,2680,0
|
|
20231031,193200,158195255,2680,2680,2680,2680,0
|
|
20231031,193100,158195255,2680,2680,2680,2680,0
|
|
20231031,193000,158195255,2680,2680,2680,2680,0
|
|
20231031,192900,158195255,2680,2680,2680,2680,0
|
|
20231031,192800,158195255,2680,2680,2680,2680,0
|
|
20231031,192700,158195255,2680,2680,2680,2680,0
|
|
20231031,192600,158195255,2680,2680,2680,2680,0
|
|
20231031,192500,158195255,2680,2680,2680,2680,0
|
|
20231031,192400,158195255,2680,2680,2680,2680,0
|
|
20231031,192300,158195255,2680,2680,2680,2680,0
|
|
20231031,192200,158195255,2680,2680,2680,2680,0
|
|
20231031,192100,158195255,2680,2680,2680,2680,0
|
|
20231031,192000,158195255,2680,2680,2680,2680,0
|
|
20231031,191900,158195255,2680,2680,2680,2680,0
|
|
20231031,191800,158195255,2680,2680,2680,2680,448
|
|
20231031,191700,158195255,2680,2680,2680,2680,0
|
|
20231031,191600,158195255,2680,2680,2680,2680,0
|
|
20231031,191500,158195255,2680,2680,2680,2680,0
|
|
20231031,191400,158195255,2680,2680,2680,2680,0
|
|
20231031,191300,158195255,2680,2680,2680,2680,0
|
|
20231031,191200,158195255,2680,2680,2680,2680,0
|
|
20231031,191100,158195255,2680,2680,2680,2680,0
|
|
20231031,191000,158195255,2680,2680,2680,2680,0
|
|
20231031,190900,158195255,2680,2680,2680,2680,0
|
|
20231031,190800,158195255,2680,2680,2680,2680,0
|
|
20231031,190700,158195255,2680,2680,2680,2680,0
|
|
20231031,190600,158195255,2680,2680,2680,2680,0
|
|
20231031,190500,158195255,2680,2680,2680,2680,0
|
|
20231031,190400,158195255,2680,2680,2680,2680,0
|
|
20231031,190300,158195255,2680,2680,2680,2680,0
|
|
20231031,190200,158195255,2680,2680,2680,2680,0
|
|
20231031,190100,158195255,2680,2680,2680,2680,0
|
|
20231031,190000,158195255,2680,2680,2680,2680,0
|
|
20231031,185900,158195255,2680,2680,2680,2680,0
|
|
20231031,185800,158195255,2680,2680,2680,2680,0
|
|
20231031,185700,158195255,2680,2680,2680,2680,0
|
|
20231031,185600,158195255,2680,2680,2680,2680,0
|
|
20231031,185500,158195255,2680,2680,2680,2680,0
|
|
20231031,185400,158195255,2680,2680,2680,2680,0
|
|
20231031,185300,158195255,2680,2680,2680,2680,0
|
|
20231031,185200,158195255,2680,2680,2680,2680,0
|
|
20231031,185100,158195255,2680,2680,2680,2680,0
|
|
20231031,185000,158195255,2680,2680,2680,2680,0
|
|
20231031,184900,158195255,2680,2680,2680,2680,0
|
|
20231031,184800,158195255,2680,2680,2680,2680,448
|
|
20231031,184700,158195255,2680,2680,2680,2680,0
|
|
20231031,184600,158195255,2680,2680,2680,2680,0
|
|
20231031,184500,158195255,2680,2680,2680,2680,0
|
|
20231031,184400,158195255,2680,2680,2680,2680,0
|
|
20231031,184300,158195255,2680,2680,2680,2680,0
|
|
20231031,184200,158195255,2680,2680,2680,2680,0
|
|
20231031,184100,158195255,2680,2680,2680,2680,0
|
|
20231031,184000,158195255,2680,2680,2680,2680,0
|
|
20231031,183900,158195255,2680,2680,2680,2680,0
|
|
20231031,183800,158195255,2680,2680,2680,2680,0
|
|
20231031,183700,158195255,2680,2680,2680,2680,0
|
|
20231031,183600,158195255,2680,2680,2680,2680,0
|
|
20231031,183500,158195255,2680,2680,2680,2680,0
|
|
20231031,183400,158195255,2680,2680,2680,2680,0
|
|
20231031,183300,158195255,2680,2680,2680,2680,0
|
|
20231031,183200,158195255,2680,2680,2680,2680,0
|
|
20231031,183100,158195255,2680,2680,2680,2680,0
|
|
20231031,183000,158195255,2680,2680,2680,2680,0
|
|
20231031,182900,158195255,2680,2680,2680,2680,0
|
|
20231031,182800,158195255,2680,2680,2680,2680,0
|
|
20231031,182700,158195255,2680,2680,2680,2680,0
|
|
20231031,182600,158195255,2680,2680,2680,2680,0
|
|
20231031,182500,158195255,2680,2680,2680,2680,0
|
|
20231031,182400,158195255,2680,2680,2680,2680,0
|
|
20231031,182300,158195255,2680,2680,2680,2680,0
|
|
20231031,182200,158195255,2680,2680,2680,2680,0
|
|
20231031,182100,158195255,2680,2680,2680,2680,0
|
|
20231031,182000,158195255,2680,2680,2680,2680,0
|
|
20231031,181900,158195255,2680,2680,2680,2680,0
|
|
20231031,181800,158195255,2680,2680,2680,2680,448
|
|
20231031,181700,158195255,2680,2680,2680,2680,0
|
|
20231031,181600,158195255,2680,2680,2680,2680,0
|
|
20231031,181500,158195255,2680,2680,2680,2680,0
|
|
20231031,181400,158195255,2680,2680,2680,2680,0
|
|
20231031,181300,158195255,2680,2680,2680,2680,0
|
|
20231031,181200,158195255,2680,2680,2680,2680,0
|
|
20231031,181100,158195255,2680,2680,2680,2680,0
|
|
20231031,181000,158195255,2680,2680,2680,2680,0
|
|
20231031,180900,158195255,2680,2680,2680,2680,0
|
|
20231031,180800,158195255,2680,2680,2680,2680,0
|
|
20231031,180700,158195255,2680,2680,2680,2680,0
|
|
20231031,180600,158195255,2680,2680,2680,2680,0
|
|
20231031,180500,158195255,2680,2680,2680,2680,0
|
|
20231031,180400,158195255,2680,2680,2680,2680,0
|
|
20231031,180300,158195255,2680,2680,2680,2680,0
|
|
20231031,180200,158195255,2680,2680,2680,2680,0
|
|
20231031,180100,158195255,2680,2680,2680,2680,0
|
|
20231031,180000,158195255,2680,2680,2680,2680,0
|
|
20231031,175900,158195255,2680,2680,2680,2680,0
|
|
20231031,175800,158195255,2680,2680,2680,2680,0
|
|
20231031,175700,158195255,2680,2680,2680,2680,0
|
|
20231031,175600,158195255,2680,2680,2680,2680,0
|
|
20231031,175500,158195255,2680,2680,2680,2680,0
|
|
20231031,175400,158195255,2680,2680,2680,2680,0
|
|
20231031,175300,158195255,2680,2680,2680,2680,0
|
|
20231031,175200,158195255,2680,2680,2680,2680,0
|
|
20231031,175100,158195255,2680,2680,2680,2680,0
|
|
20231031,175000,158195255,2680,2680,2680,2680,0
|
|
20231031,174900,158195255,2680,2680,2680,2680,0
|
|
20231031,174800,158195255,2680,2680,2680,2680,448
|
|
20231031,174700,158195255,2680,2680,2680,2680,0
|
|
20231031,174600,158195255,2680,2680,2680,2680,0
|
|
20231031,174500,158195255,2680,2680,2680,2680,0
|
|
20231031,174400,158195255,2680,2680,2680,2680,0
|
|
20231031,174300,158195255,2680,2680,2680,2680,0
|
|
20231031,174200,158195255,2680,2680,2680,2680,0
|
|
20231031,174100,158195255,2680,2680,2680,2680,0
|
|
20231031,174000,158195255,2680,2680,2680,2680,0
|
|
20231031,173900,158195255,2680,2680,2680,2680,0
|
|
20231031,173800,158195255,2680,2680,2680,2680,0
|
|
20231031,173700,158195255,2680,2680,2680,2680,0
|
|
20231031,173600,158195255,2680,2680,2680,2680,0
|
|
20231031,173500,158195255,2680,2680,2680,2680,0
|
|
20231031,173400,158195255,2680,2680,2680,2680,0
|
|
20231031,173300,158195255,2680,2680,2680,2680,0
|
|
20231031,173200,158195255,2680,2680,2680,2680,0
|
|
20231031,173100,158195255,2680,2680,2680,2680,0
|
|
20231031,173000,158195255,2680,2680,2680,2680,0
|
|
20231031,172900,158195255,2680,2680,2680,2680,0
|
|
20231031,172800,158195255,2680,2680,2680,2680,0
|
|
20231031,172700,158195255,2680,2680,2680,2680,0
|
|
20231031,172600,158195255,2680,2680,2680,2680,0
|
|
20231031,172500,158195255,2680,2680,2680,2680,0
|
|
20231031,172400,158195255,2680,2680,2680,2680,0
|
|
20231031,172300,158195255,2680,2680,2680,2680,0
|
|
20231031,172200,158195255,2680,2680,2680,2680,0
|
|
20231031,172100,158195255,2680,2680,2680,2680,0
|
|
20231031,172000,158195255,2680,2680,2680,2680,0
|
|
20231031,171900,158195255,2680,2680,2680,2680,0
|
|
20231031,171800,158195255,2680,2680,2680,2680,448
|
|
20231031,171700,158195255,2680,2680,2680,2680,0
|
|
20231031,171600,158195255,2680,2680,2680,2680,0
|
|
20231031,171500,158195255,2680,2680,2680,2680,0
|
|
20231031,171400,158195255,2680,2680,2680,2680,0
|
|
20231031,171300,158195255,2680,2680,2680,2680,0
|
|
20231031,171200,158195255,2680,2680,2680,2680,0
|
|
20231031,171100,158195255,2680,2680,2680,2680,0
|
|
20231031,171000,158195255,2680,2680,2680,2680,0
|
|
20231031,170900,158195255,2680,2680,2680,2680,0
|
|
20231031,170800,158195255,2680,2680,2680,2680,0
|
|
20231031,170700,158195255,2680,2680,2680,2680,0
|
|
20231031,170600,158195255,2680,2680,2680,2680,0
|
|
20231031,170500,158195255,2680,2680,2680,2680,0
|
|
20231031,170400,158195255,2680,2680,2680,2680,0
|
|
20231031,170300,158195255,2680,2680,2680,2680,0
|
|
20231031,170200,158195255,2680,2680,2680,2680,0
|
|
20231031,170100,158195255,2680,2680,2680,2680,0
|
|
20231031,170000,158195255,2680,2680,2680,2680,0
|
|
20231031,165900,158195255,2680,2680,2680,2680,0
|
|
20231031,165800,158195255,2680,2680,2680,2680,0
|
|
20231031,165700,158195255,2680,2680,2680,2680,0
|
|
20231031,165600,158195255,2680,2680,2680,2680,0
|
|
20231031,165500,158195255,2680,2680,2680,2680,0
|
|
20231031,165400,158195255,2680,2680,2680,2680,0
|
|
20231031,165300,158195255,2680,2680,2680,2680,0
|
|
20231031,165200,158195255,2680,2680,2680,2680,0
|
|
20231031,165100,158195255,2680,2680,2680,2680,0
|
|
20231031,165000,158195255,2680,2680,2680,2680,0
|
|
20231031,164900,158195255,2680,2680,2680,2680,0
|
|
20231031,164800,158195255,2680,2680,2680,2680,448
|
|
20231031,164700,158195255,2680,2680,2680,2680,0
|
|
20231031,164600,158195255,2680,2680,2680,2680,0
|
|
20231031,164500,158195255,2680,2680,2680,2680,0
|
|
20231031,164400,158195255,2680,2680,2680,2680,0
|
|
20231031,164300,158195255,2680,2680,2680,2680,0
|
|
20231031,164200,158195255,2680,2680,2680,2680,0
|
|
20231031,164100,158195255,2680,2680,2680,2680,0
|
|
20231031,164000,158195255,2680,2680,2680,2680,0
|
|
20231031,163900,158195255,2680,2680,2680,2680,0
|
|
20231031,163800,158195255,2680,2680,2680,2680,0
|
|
20231031,163700,158195255,2680,2680,2680,2680,0
|
|
20231031,163600,158195255,2680,2680,2680,2680,0
|
|
20231031,163500,158195255,2680,2680,2680,2680,0
|
|
20231031,163400,158195255,2680,2680,2680,2680,0
|
|
20231031,163300,158195255,2680,2680,2680,2680,0
|
|
20231031,163200,158195255,2680,2680,2680,2680,0
|
|
20231031,163100,158195255,2680,2680,2680,2680,0
|
|
20231031,163000,158195255,2680,2680,2680,2680,0
|
|
20231031,162900,158195255,2680,2680,2680,2680,0
|
|
20231031,162800,158195255,2680,2680,2680,2680,0
|
|
20231031,162700,158195255,2680,2680,2680,2680,0
|
|
20231031,162600,158195255,2680,2680,2680,2680,0
|
|
20231031,162500,158195255,2680,2680,2680,2680,0
|
|
20231031,162400,158195255,2680,2680,2680,2680,0
|
|
20231031,162300,158195255,2680,2680,2680,2680,0
|
|
20231031,162200,158195255,2680,2680,2680,2680,0
|
|
20231031,162100,158195255,2680,2680,2680,2680,0
|
|
20231031,162000,158195255,2680,2680,2680,2680,0
|
|
20231031,161900,158195255,2680,2680,2680,2680,0
|
|
20231031,161800,158195255,2680,2680,2680,2680,448
|
|
20231031,161700,158195255,2680,2680,2680,2680,0
|
|
20231031,161600,158195255,2680,2680,2680,2680,0
|
|
20231031,161500,158195255,2680,2680,2680,2680,0
|
|
20231031,161400,158195255,2680,2680,2680,2680,0
|
|
20231031,161300,158195255,2680,2680,2680,2680,0
|
|
20231031,161200,158195255,2680,2680,2680,2680,0
|
|
20231031,161100,158195255,2680,2680,2680,2680,0
|
|
20231031,161000,158195255,2680,2680,2680,2680,0
|
|
20231031,160900,158195255,2680,2680,2680,2680,0
|
|
20231031,160800,158195255,2680,2680,2680,2680,0
|
|
20231031,160700,158195255,2680,2680,2680,2680,0
|
|
20231031,160600,158195255,2680,2680,2680,2680,0
|
|
20231031,160500,158195255,2680,2680,2680,2680,0
|
|
20231031,160400,158195255,2680,2680,2680,2680,0
|
|
20231031,160300,158195255,2680,2680,2680,2680,0
|
|
20231031,160200,158195255,2680,2680,2680,2680,0
|
|
20231031,160100,158195255,2680,2680,2680,2680,0
|
|
20231031,160000,158195255,2680,2680,2680,2680,0
|
|
20231031,155900,158195255,2680,2680,2680,2680,0
|
|
20231031,155800,158195255,2680,2680,2680,2680,0
|
|
20231031,155700,158195255,2680,2680,2680,2680,0
|
|
20231031,155600,158195255,2680,2680,2680,2680,0
|
|
20231031,155500,158195255,2680,2680,2680,2680,0
|
|
20231031,155400,158195255,2680,2680,2680,2680,0
|
|
20231031,155300,158195255,2680,2680,2680,2680,0
|
|
20231031,155200,158195255,2680,2680,2680,2680,0
|
|
20231031,155100,158195255,2680,2680,2680,2680,0
|
|
20231031,155000,158195255,2680,2680,2680,2680,0
|
|
20231031,154900,158195255,2680,2680,2680,2680,0
|
|
20231031,154800,158195255,2680,2680,2680,2680,448
|
|
20231031,154700,158195255,2680,2680,2680,2680,0
|
|
20231031,154600,158195255,2680,2680,2680,2680,0
|
|
20231031,154500,158195255,2680,2680,2680,2680,0
|
|
20231031,154400,158195255,2680,2680,2680,2680,0
|
|
20231031,154300,158195255,2680,2680,2680,2680,0
|
|
20231031,154200,158195255,2680,2680,2680,2680,0
|
|
20231031,154100,158195255,2680,2680,2680,2680,0
|
|
20231031,154000,158195255,2680,2680,2680,2680,0
|
|
20231031,153900,158195255,2680,2680,2680,2680,0
|
|
20231031,153800,158195255,2680,2680,2680,2680,0
|
|
20231031,153700,158195255,2680,2680,2680,2680,0
|
|
20231031,153600,158195255,2680,2680,2680,2680,0
|
|
20231031,153500,158195255,2680,2680,2680,2680,0
|
|
20231031,153400,158195255,2680,2680,2680,2680,0
|
|
20231031,153300,158195255,2680,2680,2680,2680,0
|
|
20231031,153200,158195255,2680,2680,2680,2680,0
|
|
20231031,153100,158195255,2680,2680,2680,2680,0
|
|
20231031,153000,158195255,2680,2680,2680,2680,448
|
|
20231031,152900,156994615,2670,2670,2670,2670,0
|
|
20231031,152800,156994615,2670,2670,2670,2670,0
|
|
20231031,152700,156994615,2670,2670,2670,2670,0
|
|
20231031,152600,156994615,2670,2670,2670,2670,0
|
|
20231031,152500,156994615,2670,2670,2670,2670,0
|
|
20231031,152400,156994615,2670,2670,2670,2670,0
|
|
20231031,152300,156994615,2670,2670,2670,2670,0
|
|
20231031,152200,156994615,2670,2670,2670,2670,0
|
|
20231031,152100,156994615,2670,2670,2670,2670,0
|
|
20231031,152000,156994615,2670,2670,2670,2670,0
|
|
20231031,151900,156994615,2670,2670,2675,2670,44
|
|
20231031,151800,156876985,2670,2670,2670,2665,30
|
|
20231031,151700,156797020,2670,2670,2670,2670,0
|
|
20231031,151600,156797020,2670,2670,2670,2670,0
|
|
20231031,151500,156797020,2670,2670,2670,2670,0
|
|
20231031,151400,156797020,2670,2675,2675,2670,3
|
|
20231031,151300,156789000,2680,2680,2680,2680,0
|
|
20231031,151200,156789000,2680,2680,2680,2680,0
|
|
20231031,151100,156789000,2680,2680,2680,2680,0
|
|
20231031,151000,156789000,2680,2680,2680,2680,0
|
|
20231031,150900,156789000,2680,2680,2680,2680,0
|
|
20231031,150800,156789000,2680,2680,2680,2680,20
|
|
20231031,150700,156735400,2680,2680,2680,2680,0
|
|
20231031,150600,156735400,2680,2680,2680,2680,3
|
|
20231031,150500,156727360,2660,2660,2660,2660,0
|
|
20231031,150400,156727360,2660,2660,2660,2660,0
|
|
20231031,150300,156727360,2660,2660,2660,2660,99
|
|
20231031,150200,156464020,2670,2670,2670,2670,169
|
|
20231031,150100,156012790,2670,2670,2670,2670,0
|
|
20231031,150000,156012790,2670,2670,2670,2670,454
|
|
20231031,145900,154800610,2680,2680,2680,2680,0
|
|
20231031,145800,154800610,2680,2680,2680,2680,0
|
|
20231031,145700,154800610,2680,2680,2680,2680,0
|
|
20231031,145600,154800610,2680,2680,2680,2680,10
|
|
20231031,145500,154773810,2665,2665,2665,2665,0
|
|
20231031,145400,154773810,2665,2665,2665,2665,0
|
|
20231031,145300,154773810,2665,2665,2665,2665,400
|
|
20231031,145200,153707810,2665,2665,2665,2665,0
|
|
20231031,145100,153707810,2665,2665,2665,2665,0
|
|
20231031,145000,153707810,2665,2665,2665,2665,0
|
|
20231031,144900,153707810,2665,2665,2665,2665,0
|
|
20231031,144800,153707810,2665,2665,2665,2665,0
|
|
20231031,144700,153707810,2665,2665,2665,2665,0
|
|
20231031,144600,153707810,2665,2665,2665,2665,17
|
|
20231031,144500,153662505,2685,2685,2685,2685,40
|
|
20231031,144400,153555105,2670,2670,2670,2670,0
|
|
20231031,144300,153555105,2670,2680,2680,2670,15
|
|
20231031,144200,153515035,2685,2685,2685,2685,0
|
|
20231031,144100,153515035,2685,2685,2685,2685,0
|
|
20231031,144000,153515035,2685,2680,2685,2680,2
|
|
20231031,143900,153509670,2670,2670,2690,2670,85
|
|
20231031,143800,153282465,2670,2670,2670,2670,0
|
|
20231031,143700,153282465,2670,2670,2695,2670,49
|
|
20231031,143600,153151545,2675,2680,2700,2665,125
|
|
20231031,143500,152816980,2685,2685,2685,2685,900
|
|
20231031,143400,150400480,2685,2685,2685,2685,0
|
|
20231031,143300,150400480,2685,2685,2685,2685,0
|
|
20231031,143200,150400480,2685,2685,2685,2685,0
|
|
20231031,143100,150400480,2685,2685,2685,2685,0
|
|
20231031,143000,150400480,2685,2665,2685,2665,8
|
|
20231031,142900,150379080,2665,2665,2665,2665,0
|
|
20231031,142800,150379080,2665,2665,2665,2665,0
|
|
20231031,142700,150379080,2665,2665,2665,2665,0
|
|
20231031,142600,150379080,2665,2665,2665,2665,0
|
|
20231031,142500,150379080,2665,2665,2665,2665,0
|
|
20231031,142400,150379080,2665,2665,2665,2665,0
|
|
20231031,142300,150379080,2665,2665,2665,2665,0
|
|
20231031,142200,150379080,2665,2670,2670,2665,146
|
|
20231031,142100,149989980,2685,2685,2685,2685,0
|
|
20231031,142000,149989980,2685,2685,2685,2685,0
|
|
20231031,141900,149989980,2685,2685,2685,2685,0
|
|
20231031,141800,149989980,2685,2675,2685,2675,2
|
|
20231031,141700,149984620,2675,2665,2675,2665,163
|
|
20231031,141600,149550180,2665,2670,2670,2665,3
|
|
20231031,141500,149542180,2670,2670,2670,2670,0
|
|
20231031,141400,149542180,2670,2670,2670,2670,0
|
|
20231031,141300,149542180,2670,2670,2670,2670,0
|
|
20231031,141200,149542180,2670,2670,2670,2670,126
|
|
20231031,141100,149205760,2670,2670,2670,2670,0
|
|
20231031,141000,149205760,2670,2670,2670,2670,0
|
|
20231031,140900,149205760,2670,2670,2670,2670,0
|
|
20231031,140800,149205760,2670,2670,2670,2670,0
|
|
20231031,140700,149205760,2670,2670,2670,2670,0
|
|
20231031,140600,149205760,2670,2670,2670,2670,0
|
|
20231031,140500,149205760,2670,2670,2670,2670,0
|
|
20231031,140400,149205760,2670,2670,2670,2670,0
|
|
20231031,140300,149205760,2670,2670,2670,2670,0
|
|
20231031,140200,149205760,2670,2670,2670,2670,0
|
|
20231031,140100,149205760,2670,2670,2670,2670,0
|
|
20231031,140000,149205760,2670,2670,2670,2670,0
|
|
20231031,135900,149205760,2670,2670,2670,2670,2
|
|
20231031,135800,149200420,2670,2670,2670,2670,1
|
|
20231031,135700,149197750,2670,2670,2670,2670,34
|
|
20231031,135600,149106970,2675,2675,2675,2675,0
|
|
20231031,135500,149106970,2675,2675,2675,2675,1
|
|
20231031,135400,149104295,2675,2675,2675,2675,0
|
|
20231031,135300,149104295,2675,2680,2680,2675,113
|
|
20231031,135200,148801735,2680,2670,2685,2670,9
|
|
20231031,135100,148777640,2665,2660,2690,2655,531
|
|
20231031,135000,147364985,2660,2660,2660,2660,16
|
|
20231031,134900,147322425,2660,2660,2660,2660,0
|
|
20231031,134800,147322425,2660,2660,2660,2660,0
|
|
20231031,134700,147322425,2660,2665,2665,2660,228
|
|
20231031,134600,146715755,2665,2675,2675,2665,818
|
|
20231031,134500,144532530,2675,2685,2685,2675,836
|
|
20231031,134400,142295930,2685,2685,2685,2685,0
|
|
20231031,134300,142295930,2685,2685,2685,2685,3
|
|
20231031,134200,142287875,2685,2685,2685,2685,0
|
|
20231031,134100,142287875,2685,2685,2685,2685,1
|
|
20231031,134000,142285190,2680,2680,2680,2680,0
|
|
20231031,133900,142285190,2680,2680,2680,2680,63
|
|
20231031,133800,142116350,2690,2690,2690,2690,0
|
|
20231031,133700,142116350,2690,2690,2690,2690,1
|
|
20231031,133600,142113660,2690,2690,2690,2690,35
|
|
20231031,133500,142019510,2700,2700,2700,2700,2
|
|
20231031,133400,142014110,2710,2700,2710,2700,3
|
|
20231031,133300,142006000,2700,2700,2710,2690,15
|
|
20231031,133200,141965475,2685,2685,2685,2685,1
|
|
20231031,133100,141962790,2685,2675,2700,2675,7
|
|
20231031,133000,141943990,2675,2665,2700,2665,1027
|
|
20231031,132900,139206505,2665,2665,2665,2665,0
|
|
20231031,132800,139206505,2665,2665,2665,2665,1
|
|
20231031,132700,139203840,2665,2665,2665,2665,0
|
|
20231031,132600,139203840,2665,2665,2665,2665,0
|
|
20231031,132500,139203840,2665,2665,2665,2665,3
|
|
20231031,132400,139195845,2665,2665,2665,2665,0
|
|
20231031,132300,139195845,2665,2665,2665,2665,0
|
|
20231031,132200,139195845,2665,2665,2665,2665,4
|
|
20231031,132100,139185185,2665,2665,2665,2665,0
|
|
20231031,132000,139185185,2665,2665,2665,2665,0
|
|
20231031,131900,139185185,2665,2665,2665,2665,0
|
|
20231031,131800,139185185,2665,2665,2665,2665,1
|
|
20231031,131700,139182520,2665,2665,2665,2665,0
|
|
20231031,131600,139182520,2665,2665,2665,2665,0
|
|
20231031,131500,139182520,2665,2665,2665,2665,0
|
|
20231031,131400,139182520,2665,2665,2665,2665,0
|
|
20231031,131300,139182520,2665,2665,2665,2665,0
|
|
20231031,131200,139182520,2665,2665,2665,2665,3
|
|
20231031,131100,139174525,2665,2665,2665,2665,102
|
|
20231031,131000,138902695,2665,2665,2665,2665,0
|
|
20231031,130900,138902695,2665,2660,2665,2660,290
|
|
20231031,130800,138130745,2665,2680,2680,2660,1862
|
|
20231031,130700,133169255,2680,2675,2680,2675,312
|
|
20231031,130600,132334645,2670,2705,2705,2665,1957
|
|
20231031,130500,127086825,2710,2710,2710,2710,0
|
|
20231031,130400,127086825,2710,2710,2710,2710,0
|
|
20231031,130300,127086825,2710,2710,2710,2710,0
|
|
20231031,130200,127086825,2710,2710,2710,2710,0
|
|
20231031,130100,127086825,2710,2710,2710,2710,0
|
|
20231031,130000,127086825,2710,2710,2710,2710,0
|
|
20231031,125900,127086825,2710,2710,2710,2710,0
|
|
20231031,125800,127086825,2710,2695,2710,2695,12
|
|
20231031,125700,127054380,2690,2690,2690,2690,0
|
|
20231031,125600,127054380,2690,2690,2690,2690,0
|
|
20231031,125500,127054380,2690,2690,2690,2690,62
|
|
20231031,125400,126887600,2690,2695,2695,2690,473
|
|
20231031,125300,125614590,2700,2710,2710,2700,500
|
|
20231031,125200,124264570,2720,2720,2720,2720,0
|
|
20231031,125100,124264570,2720,2720,2720,2720,0
|
|
20231031,125000,124264570,2720,2720,2720,2720,0
|
|
20231031,124900,124264570,2720,2720,2720,2720,0
|
|
20231031,124800,124264570,2720,2720,2720,2720,0
|
|
20231031,124700,124264570,2720,2720,2720,2720,0
|
|
20231031,124600,124264570,2720,2720,2720,2720,0
|
|
20231031,124500,124264570,2720,2720,2720,2720,0
|
|
20231031,124400,124264570,2720,2705,2720,2705,8
|
|
20231031,124300,124242845,2695,2695,2695,2695,0
|
|
20231031,124200,124242845,2695,2695,2695,2695,12
|
|
20231031,124100,124210505,2695,2695,2695,2695,0
|
|
20231031,124000,124210505,2695,2695,2695,2695,0
|
|
20231031,123900,124210505,2695,2695,2695,2695,0
|
|
20231031,123800,124210505,2695,2695,2695,2695,0
|
|
20231031,123700,124210505,2695,2695,2695,2695,0
|
|
20231031,123600,124210505,2695,2695,2695,2695,537
|
|
20231031,123500,122763290,2700,2700,2700,2700,155
|
|
20231031,123400,122344790,2710,2710,2710,2710,0
|
|
20231031,123300,122344790,2710,2710,2710,2710,1
|
|
20231031,123200,122342080,2700,2700,2700,2700,1
|
|
20231031,123100,122339380,2700,2700,2700,2700,0
|
|
20231031,123000,122339380,2700,2700,2700,2700,0
|
|
20231031,122900,122339380,2700,2700,2700,2700,203
|
|
20231031,122800,121791280,2700,2700,2700,2700,0
|
|
20231031,122700,121791280,2700,2700,2700,2700,0
|
|
20231031,122600,121791280,2700,2700,2700,2700,0
|
|
20231031,122500,121791280,2700,2700,2700,2700,0
|
|
20231031,122400,121791280,2700,2700,2700,2700,0
|
|
20231031,122300,121791280,2700,2700,2700,2700,2
|
|
20231031,122200,121785880,2710,2710,2710,2710,0
|
|
20231031,122100,121785880,2710,2710,2710,2710,0
|
|
20231031,122000,121785880,2710,2710,2710,2710,36
|
|
20231031,121900,121688320,2705,2705,2705,2705,0
|
|
20231031,121800,121688320,2705,2705,2705,2705,0
|
|
20231031,121700,121688320,2705,2705,2705,2705,0
|
|
20231031,121600,121688320,2705,2715,2715,2705,158
|
|
20231031,121500,121260750,2720,2720,2720,2720,0
|
|
20231031,121400,121260750,2720,2720,2720,2720,0
|
|
20231031,121300,121260750,2720,2720,2720,2720,0
|
|
20231031,121200,121260750,2720,2720,2720,2720,0
|
|
20231031,121100,121260750,2720,2720,2720,2720,2
|
|
20231031,121000,121255310,2710,2710,2710,2710,0
|
|
20231031,120900,121255310,2710,2710,2710,2710,0
|
|
20231031,120800,121255310,2710,2710,2710,2710,0
|
|
20231031,120700,121255310,2710,2710,2710,2710,0
|
|
20231031,120600,121255310,2710,2710,2710,2710,0
|
|
20231031,120500,121255310,2710,2710,2710,2710,0
|
|
20231031,120400,121255310,2710,2710,2710,2710,0
|
|
20231031,120300,121255310,2710,2710,2710,2710,0
|
|
20231031,120200,121255310,2710,2710,2710,2710,0
|
|
20231031,120100,121255310,2710,2710,2710,2710,100
|
|
20231031,120000,120984310,2705,2715,2715,2705,815
|
|
20231031,115900,118779600,2715,2715,2715,2715,1
|
|
20231031,115800,118776885,2710,2710,2710,2710,0
|
|
20231031,115700,118776885,2710,2715,2715,2710,280
|
|
20231031,115600,118018030,2715,2720,2720,2715,993
|
|
20231031,115500,115321880,2725,2725,2725,2725,30
|
|
20231031,115400,115240130,2735,2735,2735,2735,0
|
|
20231031,115300,115240130,2735,2735,2735,2735,0
|
|
20231031,115200,115240130,2735,2735,2735,2735,0
|
|
20231031,115100,115240130,2735,2735,2735,2735,0
|
|
20231031,115000,115240130,2735,2735,2735,2735,0
|
|
20231031,114900,115240130,2735,2735,2735,2735,0
|
|
20231031,114800,115240130,2735,2735,2735,2735,3
|
|
20231031,114700,115231925,2735,2735,2735,2725,1001
|
|
20231031,114600,112503100,2735,2735,2735,2735,0
|
|
20231031,114500,112503100,2735,2735,2735,2735,0
|
|
20231031,114400,112503100,2735,2735,2735,2735,0
|
|
20231031,114300,112503100,2735,2735,2735,2735,2
|
|
20231031,114200,112497630,2730,2730,2730,2730,0
|
|
20231031,114100,112497630,2730,2730,2730,2730,0
|
|
20231031,114000,112497630,2730,2730,2730,2730,1
|
|
20231031,113900,112494900,2725,2725,2725,2725,200
|
|
20231031,113800,111949900,2725,2725,2725,2725,1
|
|
20231031,113700,111947175,2735,2735,2735,2735,1
|
|
20231031,113600,111944440,2730,2730,2730,2730,0
|
|
20231031,113500,111944440,2730,2730,2730,2730,0
|
|
20231031,113400,111944440,2730,2730,2730,2730,0
|
|
20231031,113300,111944440,2730,2730,2730,2730,0
|
|
20231031,113200,111944440,2730,2730,2730,2730,0
|
|
20231031,113100,111944440,2730,2730,2730,2730,0
|
|
20231031,113000,111944440,2730,2735,2735,2730,4
|
|
20231031,112900,111933515,2740,2735,2740,2735,100
|
|
20231031,112800,111659620,2725,2725,2725,2725,0
|
|
20231031,112700,111659620,2725,2725,2725,2725,0
|
|
20231031,112600,111659620,2725,2725,2725,2725,0
|
|
20231031,112500,111659620,2725,2745,2745,2725,1206
|
|
20231031,112400,108365635,2750,2750,2750,2750,0
|
|
20231031,112300,108365635,2750,2750,2750,2750,0
|
|
20231031,112200,108365635,2750,2750,2750,2750,0
|
|
20231031,112100,108365635,2750,2750,2750,2750,0
|
|
20231031,112000,108365635,2750,2750,2750,2750,4
|
|
20231031,111900,108354635,2750,2750,2750,2750,4
|
|
20231031,111800,108343635,2750,2750,2750,2750,8
|
|
20231031,111700,108321635,2750,2750,2750,2750,4
|
|
20231031,111600,108310635,2750,2750,2750,2750,58
|
|
20231031,111500,108151135,2750,2750,2750,2750,8
|
|
20231031,111400,108129135,2750,2750,2750,2750,4
|
|
20231031,111300,108118135,2750,2750,2750,2750,8
|
|
20231031,111200,108096135,2750,2750,2750,2750,8
|
|
20231031,111100,108074135,2750,2750,2750,2750,4
|
|
20231031,111000,108063135,2750,2750,2750,2750,9
|
|
20231031,110900,108038385,2750,2750,2750,2750,155
|
|
20231031,110800,107612135,2750,2745,2750,2745,204
|
|
20231031,110700,107051525,2735,2745,2745,2735,209
|
|
20231031,110600,106479810,2745,2745,2745,2745,155
|
|
20231031,110500,106054335,2745,2745,2745,2745,10
|
|
20231031,110400,106026885,2745,2750,2750,2745,14
|
|
20231031,110300,105988405,2750,2750,2750,2750,55
|
|
20231031,110200,105837155,2750,2750,2750,2750,13
|
|
20231031,110100,105801405,2750,2750,2750,2750,10
|
|
20231031,110000,105773905,2750,2750,2750,2750,5
|
|
20231031,105900,105760155,2750,2750,2750,2750,10
|
|
20231031,105800,105732655,2750,2750,2750,2750,5
|
|
20231031,105700,105718905,2750,2750,2750,2750,10
|
|
20231031,105600,105691405,2750,2750,2750,2750,10
|
|
20231031,105500,105663905,2750,2750,2750,2750,5
|
|
20231031,105400,105650155,2750,2750,2750,2750,10
|
|
20231031,105300,105622655,2750,2750,2750,2750,10
|
|
20231031,105200,105595155,2750,2750,2750,2750,5
|
|
20231031,105100,105581405,2750,2750,2750,2750,10
|
|
20231031,105000,105553905,2745,2750,2750,2745,6
|
|
20231031,104900,105537410,2750,2750,2750,2750,0
|
|
20231031,104800,105537410,2750,2750,2750,2750,0
|
|
20231031,104700,105537410,2750,2745,2750,2745,2
|
|
20231031,104600,105531915,2735,2735,2735,2735,71
|
|
20231031,104500,105337730,2735,2745,2745,2735,5
|
|
20231031,104400,105324040,2750,2750,2750,2750,0
|
|
20231031,104300,105324040,2750,2750,2750,2750,3
|
|
20231031,104200,105315790,2750,2760,2760,2750,26
|
|
20231031,104100,105244280,2765,2745,2765,2745,19
|
|
20231031,104000,105191940,2745,2745,2745,2745,0
|
|
20231031,103900,105191940,2745,2745,2745,2745,774
|
|
20231031,103800,103067310,2735,2735,2735,2735,0
|
|
20231031,103700,103067310,2735,2735,2735,2735,0
|
|
20231031,103600,103067310,2735,2745,2745,2735,323
|
|
20231031,103500,102182475,2750,2750,2750,2750,0
|
|
20231031,103400,102182475,2750,2750,2750,2750,100
|
|
20231031,103300,101907475,2750,2750,2750,2750,3
|
|
20231031,103200,101899225,2745,2745,2745,2745,6
|
|
20231031,103100,101882755,2745,2745,2745,2745,4
|
|
20231031,103000,101871775,2745,2765,2765,2715,2263
|
|
20231031,102900,95660240,2770,2770,2770,2770,0
|
|
20231031,102800,95660240,2770,2770,2770,2770,31
|
|
20231031,102700,95574370,2780,2780,2780,2780,8
|
|
20231031,102600,95552130,2795,2780,2795,2780,389
|
|
20231031,102500,94468015,2770,2770,2770,2770,10
|
|
20231031,102400,94440315,2780,2780,2780,2780,10
|
|
20231031,102300,94412515,2780,2780,2780,2780,400
|
|
20231031,102200,93300515,2780,2780,2780,2780,0
|
|
20231031,102100,93300515,2780,2780,2780,2780,60
|
|
20231031,102000,93133715,2780,2755,2835,2755,2869
|
|
20231031,101900,85094430,2765,2765,2765,2765,0
|
|
20231031,101800,85094430,2765,2760,2765,2760,16
|
|
20231031,101700,85050245,2760,2760,2770,2755,126
|
|
20231031,101600,84702440,2770,2770,2770,2770,4
|
|
20231031,101500,84691360,2770,2770,2770,2770,20
|
|
20231031,101400,84635960,2765,2760,2765,2750,301
|
|
20231031,101300,83807110,2770,2770,2775,2770,1004
|
|
20231031,101200,81025870,2770,2755,2770,2755,476
|
|
20231031,101100,79714285,2755,2745,2755,2745,272
|
|
20231031,101000,78965545,2745,2745,2745,2745,766
|
|
20231031,100900,76862875,2740,2750,2750,2740,500
|
|
20231031,100800,75492795,2755,2755,2755,2755,2
|
|
20231031,100700,75487285,2750,2750,2750,2750,1
|
|
20231031,100600,75484535,2755,2750,2755,2750,68
|
|
20231031,100500,75297465,2750,2745,2755,2745,225
|
|
20231031,100400,74679410,2745,2745,2745,2745,55
|
|
20231031,100300,74528435,2755,2745,2755,2745,891
|
|
20231031,100200,72082620,2735,2755,2755,2735,789
|
|
20231031,100100,69921145,2760,2770,2780,2760,843
|
|
20231031,100000,67590045,2770,2750,2850,2750,5074
|
|
20231031,095900,53295830,2770,2745,2770,2745,1061
|
|
20231031,095800,50365120,2760,2725,2765,2725,1247
|
|
20231031,095700,46928260,2725,2730,2730,2725,455
|
|
20231031,095600,45688300,2765,2765,2765,2765,0
|
|
20231031,095500,45688300,2765,2765,2765,2765,0
|
|
20231031,095400,45688300,2765,2735,2770,2705,1198
|
|
20231031,095300,42388445,2770,2695,2770,2695,5087
|
|
20231031,095200,28454160,2715,2715,2715,2715,0
|
|
20231031,095100,28454160,2715,2715,2715,2715,0
|
|
20231031,095000,28454160,2715,2705,2715,2705,1000
|
|
20231031,094900,25740380,2690,2690,2700,2690,1465
|
|
20231031,094800,21797850,2685,2685,2685,2685,0
|
|
20231031,094700,21797850,2685,2685,2685,2685,0
|
|
20231031,094600,21797850,2685,2685,2685,2685,0
|
|
20231031,094500,21797850,2685,2685,2685,2685,0
|
|
20231031,094400,21797850,2685,2685,2685,2685,0
|
|
20231031,094300,21797850,2685,2695,2695,2685,667
|
|
20231031,094200,20006260,2715,2695,2715,2695,639
|
|
20231031,094100,18283650,2695,2695,2695,2695,0
|
|
20231031,094000,18283650,2695,2695,2695,2695,8
|
|
20231031,093900,18262090,2695,2690,2695,2690,4
|
|
20231031,093800,18251320,2685,2685,2685,2685,53
|
|
20231031,093700,18109015,2695,2685,2695,2685,3
|
|
20231031,093600,18100950,2695,2695,2695,2695,0
|
|
20231031,093500,18100950,2695,2695,2695,2695,0
|
|
20231031,093400,18100950,2695,2695,2695,2695,0
|
|
20231031,093300,18100950,2695,2690,2695,2690,10
|
|
20231031,093200,18074005,2695,2675,2695,2670,113
|
|
20231031,093100,17772170,2685,2685,2685,2685,271
|
|
20231031,093000,17044535,2695,2695,2695,2695,0
|
|
20231031,092900,17044535,2695,2690,2695,2690,2
|
|
20231031,092800,17039150,2695,2690,2695,2690,60
|
|
20231031,092700,16877705,2690,2690,2690,2690,4
|
|
20231031,092600,16866945,2685,2680,2685,2680,587
|
|
20231031,092500,15290855,2680,2670,2680,2670,57
|
|
20231031,092400,15138435,2670,2670,2670,2670,194
|
|
20231031,092300,14620455,2675,2685,2685,2675,732
|
|
20231031,092200,12659750,2685,2685,2685,2685,0
|
|
20231031,092100,12659750,2685,2685,2685,2685,100
|
|
20231031,092000,12391250,2695,2685,2695,2685,161
|
|
20231031,091900,11958890,2685,2685,2685,2685,40
|
|
20231031,091800,11851490,2690,2690,2690,2690,1
|
|
20231031,091700,11848800,2695,2695,2695,2695,8
|
|
20231031,091600,11827240,2695,2685,2695,2685,27
|
|
20231031,091500,11754495,2695,2695,2695,2695,10
|
|
20231031,091400,11727545,2705,2695,2705,2685,401
|
|
20231031,091300,10649050,2700,2700,2700,2700,121
|
|
20231031,091200,10322350,2710,2715,2735,2710,1298
|
|
20231031,091100,6795385,2715,2685,2725,2685,801
|
|
20231031,091000,4637815,2685,2665,2690,2665,376
|
|
20231031,090900,3630485,2670,2660,2670,2660,350
|
|
20231031,090800,2698245,2660,2660,2660,2660,0
|
|
20231031,090700,2698245,2660,2660,2660,2660,60
|
|
20231031,090600,2538645,2655,2640,2655,2640,37
|
|
20231031,090500,2440785,2660,2660,2660,2660,6
|
|
20231031,090400,2424825,2660,2660,2660,2660,300
|
|
20231031,090300,1626825,2660,2660,2660,2660,196
|
|
20231031,090200,1105465,2660,2660,2660,2660,0
|
|
20231031,090100,1105465,2660,2645,2675,2645,245
|
|
20231031,090000,454080,2640,2640,2640,2640,172
|