641 lines
29 KiB
CSV
641 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,193800,5528146072,683,683,683,683,47127
|
|
20241031,193700,5528146072,683,683,683,683,0
|
|
20241031,193600,5528146072,683,683,683,683,0
|
|
20241031,193500,5528146072,683,683,683,683,0
|
|
20241031,193400,5528146072,683,683,683,683,0
|
|
20241031,193300,5528146072,683,683,683,683,0
|
|
20241031,193200,5528146072,683,683,683,683,0
|
|
20241031,193100,5528146072,683,683,683,683,0
|
|
20241031,193000,5528146072,683,683,683,683,0
|
|
20241031,192900,5528146072,683,683,683,683,0
|
|
20241031,192800,5528146072,683,683,683,683,0
|
|
20241031,192700,5528146072,683,683,683,683,0
|
|
20241031,192600,5528146072,683,683,683,683,0
|
|
20241031,192500,5528146072,683,683,683,683,0
|
|
20241031,192400,5528146072,683,683,683,683,0
|
|
20241031,192300,5528146072,683,683,683,683,0
|
|
20241031,192200,5528146072,683,683,683,683,0
|
|
20241031,192100,5528146072,683,683,683,683,0
|
|
20241031,192000,5528146072,683,683,683,683,0
|
|
20241031,191900,5528146072,683,683,683,683,0
|
|
20241031,191800,5528146072,683,683,683,683,0
|
|
20241031,191700,5528146072,683,683,683,683,0
|
|
20241031,191600,5528146072,683,683,683,683,0
|
|
20241031,191500,5528146072,683,683,683,683,0
|
|
20241031,191400,5528146072,683,683,683,683,0
|
|
20241031,191300,5528146072,683,683,683,683,0
|
|
20241031,191200,5528146072,683,683,683,683,0
|
|
20241031,191100,5528146072,683,683,683,683,0
|
|
20241031,191000,5528146072,683,683,683,683,0
|
|
20241031,190900,5528146072,683,683,683,683,0
|
|
20241031,190800,5528146072,683,683,683,683,47127
|
|
20241031,190700,5528146072,683,683,683,683,0
|
|
20241031,190600,5528146072,683,683,683,683,0
|
|
20241031,190500,5528146072,683,683,683,683,0
|
|
20241031,190400,5528146072,683,683,683,683,0
|
|
20241031,190300,5528146072,683,683,683,683,0
|
|
20241031,190200,5528146072,683,683,683,683,0
|
|
20241031,190100,5528146072,683,683,683,683,0
|
|
20241031,190000,5528146072,683,683,683,683,0
|
|
20241031,185900,5528146072,683,683,683,683,0
|
|
20241031,185800,5528146072,683,683,683,683,0
|
|
20241031,185700,5528146072,683,683,683,683,0
|
|
20241031,185600,5528146072,683,683,683,683,0
|
|
20241031,185500,5528146072,683,683,683,683,0
|
|
20241031,185400,5528146072,683,683,683,683,0
|
|
20241031,185300,5528146072,683,683,683,683,0
|
|
20241031,185200,5528146072,683,683,683,683,0
|
|
20241031,185100,5528146072,683,683,683,683,0
|
|
20241031,185000,5528146072,683,683,683,683,0
|
|
20241031,184900,5528146072,683,683,683,683,0
|
|
20241031,184800,5528146072,683,683,683,683,0
|
|
20241031,184700,5528146072,683,683,683,683,0
|
|
20241031,184600,5528146072,683,683,683,683,0
|
|
20241031,184500,5528146072,683,683,683,683,0
|
|
20241031,184400,5528146072,683,683,683,683,0
|
|
20241031,184300,5528146072,683,683,683,683,0
|
|
20241031,184200,5528146072,683,683,683,683,0
|
|
20241031,184100,5528146072,683,683,683,683,0
|
|
20241031,184000,5528146072,683,683,683,683,0
|
|
20241031,183900,5528146072,683,683,683,683,0
|
|
20241031,183800,5528146072,683,683,683,683,47127
|
|
20241031,183700,5528146072,683,683,683,683,0
|
|
20241031,183600,5528146072,683,683,683,683,0
|
|
20241031,183500,5528146072,683,683,683,683,0
|
|
20241031,183400,5528146072,683,683,683,683,0
|
|
20241031,183300,5528146072,683,683,683,683,0
|
|
20241031,183200,5528146072,683,683,683,683,0
|
|
20241031,183100,5528146072,683,683,683,683,0
|
|
20241031,183000,5528146072,683,683,683,683,0
|
|
20241031,182900,5528146072,683,683,683,683,0
|
|
20241031,182800,5528146072,683,683,683,683,0
|
|
20241031,182700,5528146072,683,683,683,683,0
|
|
20241031,182600,5528146072,683,683,683,683,0
|
|
20241031,182500,5528146072,683,683,683,683,0
|
|
20241031,182400,5528146072,683,683,683,683,0
|
|
20241031,182300,5528146072,683,683,683,683,0
|
|
20241031,182200,5528146072,683,683,683,683,0
|
|
20241031,182100,5528146072,683,683,683,683,0
|
|
20241031,182000,5528146072,683,683,683,683,0
|
|
20241031,181900,5528146072,683,683,683,683,0
|
|
20241031,181800,5528146072,683,683,683,683,0
|
|
20241031,181700,5528146072,683,683,683,683,0
|
|
20241031,181600,5528146072,683,683,683,683,0
|
|
20241031,181500,5528146072,683,683,683,683,0
|
|
20241031,181400,5528146072,683,683,683,683,0
|
|
20241031,181300,5528146072,683,683,683,683,0
|
|
20241031,181200,5528146072,683,683,683,683,0
|
|
20241031,181100,5528146072,683,683,683,683,0
|
|
20241031,181000,5528146072,683,683,683,683,0
|
|
20241031,180900,5528146072,683,683,683,683,0
|
|
20241031,180800,5528146072,683,683,683,683,47127
|
|
20241031,180700,5528146072,683,683,683,683,0
|
|
20241031,180600,5528146072,683,683,683,683,0
|
|
20241031,180500,5528146072,683,683,683,683,0
|
|
20241031,180400,5528146072,683,683,683,683,0
|
|
20241031,180300,5528146072,683,683,683,683,0
|
|
20241031,180200,5528146072,683,683,683,683,0
|
|
20241031,180100,5528146072,683,683,683,683,0
|
|
20241031,180000,5528146072,683,683,683,683,0
|
|
20241031,175900,5528146072,683,683,683,683,0
|
|
20241031,175800,5528146072,683,683,683,683,0
|
|
20241031,175700,5528146072,683,683,683,683,0
|
|
20241031,175600,5528146072,683,683,683,683,0
|
|
20241031,175500,5528146072,683,683,683,683,0
|
|
20241031,175400,5528146072,683,683,683,683,0
|
|
20241031,175300,5528146072,683,683,683,683,0
|
|
20241031,175200,5528146072,683,683,683,683,0
|
|
20241031,175100,5528146072,683,683,683,683,0
|
|
20241031,175000,5528146072,683,683,683,683,0
|
|
20241031,174900,5528146072,683,683,683,683,0
|
|
20241031,174800,5528146072,683,683,683,683,0
|
|
20241031,174700,5528146072,683,683,683,683,0
|
|
20241031,174600,5528146072,683,683,683,683,0
|
|
20241031,174500,5528146072,683,683,683,683,0
|
|
20241031,174400,5528146072,683,683,683,683,0
|
|
20241031,174300,5528146072,683,683,683,683,0
|
|
20241031,174200,5528146072,683,683,683,683,0
|
|
20241031,174100,5528146072,683,683,683,683,0
|
|
20241031,174000,5528146072,683,683,683,683,0
|
|
20241031,173900,5528146072,683,683,683,683,0
|
|
20241031,173800,5528146072,683,683,683,683,47127
|
|
20241031,173700,5528146072,683,683,683,683,0
|
|
20241031,173600,5528146072,683,683,683,683,0
|
|
20241031,173500,5528146072,683,683,683,683,0
|
|
20241031,173400,5528146072,683,683,683,683,0
|
|
20241031,173300,5528146072,683,683,683,683,0
|
|
20241031,173200,5528146072,683,683,683,683,0
|
|
20241031,173100,5528146072,683,683,683,683,0
|
|
20241031,173000,5528146072,683,683,683,683,0
|
|
20241031,172900,5528146072,683,683,683,683,0
|
|
20241031,172800,5528146072,683,683,683,683,0
|
|
20241031,172700,5528146072,683,683,683,683,0
|
|
20241031,172600,5528146072,683,683,683,683,0
|
|
20241031,172500,5528146072,683,683,683,683,0
|
|
20241031,172400,5528146072,683,683,683,683,0
|
|
20241031,172300,5528146072,683,683,683,683,0
|
|
20241031,172200,5528146072,683,683,683,683,0
|
|
20241031,172100,5528146072,683,683,683,683,0
|
|
20241031,172000,5528146072,683,683,683,683,0
|
|
20241031,171900,5528146072,683,683,683,683,0
|
|
20241031,171800,5528146072,683,683,683,683,0
|
|
20241031,171700,5528146072,683,683,683,683,0
|
|
20241031,171600,5528146072,683,683,683,683,0
|
|
20241031,171500,5528146072,683,683,683,683,0
|
|
20241031,171400,5528146072,683,683,683,683,0
|
|
20241031,171300,5528146072,683,683,683,683,0
|
|
20241031,171200,5528146072,683,683,683,683,0
|
|
20241031,171100,5528146072,683,683,683,683,0
|
|
20241031,171000,5528146072,683,683,683,683,0
|
|
20241031,170900,5528146072,683,683,683,683,0
|
|
20241031,170800,5528146072,683,683,683,683,47127
|
|
20241031,170700,5528146072,683,683,683,683,0
|
|
20241031,170600,5528146072,683,683,683,683,0
|
|
20241031,170500,5528146072,683,683,683,683,0
|
|
20241031,170400,5528146072,683,683,683,683,0
|
|
20241031,170300,5528146072,683,683,683,683,0
|
|
20241031,170200,5528146072,683,683,683,683,0
|
|
20241031,170100,5528146072,683,683,683,683,0
|
|
20241031,170000,5528146072,683,683,683,683,0
|
|
20241031,165900,5528146072,683,683,683,683,0
|
|
20241031,165800,5528146072,683,683,683,683,0
|
|
20241031,165700,5528146072,683,683,683,683,0
|
|
20241031,165600,5528146072,683,683,683,683,0
|
|
20241031,165500,5528146072,683,683,683,683,0
|
|
20241031,165400,5528146072,683,683,683,683,0
|
|
20241031,165300,5528146072,683,683,683,683,0
|
|
20241031,165200,5528146072,683,683,683,683,0
|
|
20241031,165100,5528146072,683,683,683,683,0
|
|
20241031,165000,5528146072,683,683,683,683,0
|
|
20241031,164900,5528146072,683,683,683,683,0
|
|
20241031,164800,5528146072,683,683,683,683,0
|
|
20241031,164700,5528146072,683,683,683,683,0
|
|
20241031,164600,5528146072,683,683,683,683,0
|
|
20241031,164500,5528146072,683,683,683,683,0
|
|
20241031,164400,5528146072,683,683,683,683,0
|
|
20241031,164300,5528146072,683,683,683,683,0
|
|
20241031,164200,5528146072,683,683,683,683,0
|
|
20241031,164100,5528146072,683,683,683,683,0
|
|
20241031,164000,5528146072,683,683,683,683,0
|
|
20241031,163900,5528146072,683,683,683,683,0
|
|
20241031,163800,5528146072,683,683,683,683,47127
|
|
20241031,163700,5528146072,683,683,683,683,0
|
|
20241031,163600,5528146072,683,683,683,683,0
|
|
20241031,163500,5528146072,683,683,683,683,0
|
|
20241031,163400,5528146072,683,683,683,683,0
|
|
20241031,163300,5528146072,683,683,683,683,0
|
|
20241031,163200,5528146072,683,683,683,683,0
|
|
20241031,163100,5528146072,683,683,683,683,0
|
|
20241031,163000,5528146072,683,683,683,683,0
|
|
20241031,162900,5528146072,683,683,683,683,0
|
|
20241031,162800,5528146072,683,683,683,683,0
|
|
20241031,162700,5528146072,683,683,683,683,0
|
|
20241031,162600,5528146072,683,683,683,683,0
|
|
20241031,162500,5528146072,683,683,683,683,0
|
|
20241031,162400,5528146072,683,683,683,683,0
|
|
20241031,162300,5528146072,683,683,683,683,0
|
|
20241031,162200,5528146072,683,683,683,683,0
|
|
20241031,162100,5528146072,683,683,683,683,0
|
|
20241031,162000,5528146072,683,683,683,683,0
|
|
20241031,161900,5528146072,683,683,683,683,0
|
|
20241031,161800,5528146072,683,683,683,683,0
|
|
20241031,161700,5528146072,683,683,683,683,0
|
|
20241031,161600,5528146072,683,683,683,683,0
|
|
20241031,161500,5528146072,683,683,683,683,0
|
|
20241031,161400,5528146072,683,683,683,683,0
|
|
20241031,161300,5528146072,683,683,683,683,0
|
|
20241031,161200,5528146072,683,683,683,683,0
|
|
20241031,161100,5528146072,683,683,683,683,0
|
|
20241031,161000,5528146072,683,683,683,683,0
|
|
20241031,160900,5528146072,683,683,683,683,0
|
|
20241031,160800,5528146072,683,683,683,683,47127
|
|
20241031,160700,5528146072,683,683,683,683,0
|
|
20241031,160600,5528146072,683,683,683,683,0
|
|
20241031,160500,5528146072,683,683,683,683,0
|
|
20241031,160400,5528146072,683,683,683,683,0
|
|
20241031,160300,5528146072,683,683,683,683,0
|
|
20241031,160200,5528146072,683,683,683,683,0
|
|
20241031,160100,5528146072,683,683,683,683,0
|
|
20241031,160000,5528146072,683,683,683,683,0
|
|
20241031,155900,5528146072,683,683,683,683,0
|
|
20241031,155800,5528146072,683,683,683,683,0
|
|
20241031,155700,5528146072,683,683,683,683,0
|
|
20241031,155600,5528146072,683,683,683,683,0
|
|
20241031,155500,5528146072,683,683,683,683,0
|
|
20241031,155400,5528146072,683,683,683,683,0
|
|
20241031,155300,5528146072,683,683,683,683,0
|
|
20241031,155200,5528146072,683,683,683,683,0
|
|
20241031,155100,5528146072,683,683,683,683,0
|
|
20241031,155000,5528146072,683,683,683,683,0
|
|
20241031,154900,5528146072,683,683,683,683,0
|
|
20241031,154800,5528146072,683,683,683,683,0
|
|
20241031,154700,5528146072,683,683,683,683,0
|
|
20241031,154600,5528146072,683,683,683,683,0
|
|
20241031,154500,5528146072,683,683,683,683,0
|
|
20241031,154400,5528146072,683,683,683,683,0
|
|
20241031,154300,5528146072,683,683,683,683,0
|
|
20241031,154200,5528146072,683,683,683,683,0
|
|
20241031,154100,5528146072,683,683,683,683,0
|
|
20241031,154000,5528146072,683,683,683,683,0
|
|
20241031,153900,5528146072,683,683,683,683,0
|
|
20241031,153800,5528146072,683,683,683,683,47127
|
|
20241031,153700,5528146072,683,683,683,683,0
|
|
20241031,153600,5528146072,683,683,683,683,0
|
|
20241031,153500,5528146072,683,683,683,683,0
|
|
20241031,153400,5528146072,683,683,683,683,0
|
|
20241031,153300,5528146072,683,683,683,683,0
|
|
20241031,153200,5528146072,683,683,683,683,0
|
|
20241031,153100,5528146072,683,683,683,683,0
|
|
20241031,153000,5528146072,683,683,683,683,47127
|
|
20241031,152900,5495958331,683,683,683,683,0
|
|
20241031,152800,5495958331,683,683,683,683,0
|
|
20241031,152700,5495958331,683,683,683,683,0
|
|
20241031,152600,5495958331,683,683,683,683,0
|
|
20241031,152500,5495958331,683,683,683,683,0
|
|
20241031,152400,5495958331,683,683,683,683,0
|
|
20241031,152300,5495958331,683,683,683,683,0
|
|
20241031,152200,5495958331,683,683,683,683,0
|
|
20241031,152100,5495958331,683,683,683,683,0
|
|
20241031,152000,5495958331,683,683,683,683,0
|
|
20241031,151900,5495958331,683,680,683,676,37493
|
|
20241031,151800,5470553894,678,681,684,678,24059
|
|
20241031,151700,5454198339,681,684,685,681,6968
|
|
20241031,151600,5449436757,683,684,685,683,3697
|
|
20241031,151500,5446904955,685,684,685,684,5168
|
|
20241031,151400,5443367288,684,682,685,682,3009
|
|
20241031,151300,5441311115,681,684,685,681,1978
|
|
20241031,151200,5439962232,684,685,687,684,7622
|
|
20241031,151100,5434742818,685,686,686,685,1267
|
|
20241031,151000,5433873858,685,685,689,685,6762
|
|
20241031,150900,5429230270,689,689,689,685,691
|
|
20241031,150800,5428756171,685,688,690,685,35263
|
|
20241031,150700,5404585171,687,687,687,685,6021
|
|
20241031,150600,5400453684,687,689,692,687,11257
|
|
20241031,150500,5392687980,689,690,690,689,2082
|
|
20241031,150400,5391252795,692,689,693,689,4680
|
|
20241031,150300,5388018904,689,690,693,689,5050
|
|
20241031,150200,5384528812,690,688,690,688,54627
|
|
20241031,150100,5346893415,685,685,685,685,5191
|
|
20241031,150000,5343337580,684,685,685,684,2460
|
|
20241031,145900,5341652904,685,686,686,685,3252
|
|
20241031,145800,5339425281,688,688,689,688,1211
|
|
20241031,145700,5338590913,689,689,689,689,262
|
|
20241031,145600,5338410395,685,687,688,685,5137
|
|
20241031,145500,5334883723,688,688,688,688,1
|
|
20241031,145400,5334883035,688,685,688,685,52157
|
|
20241031,145300,5299127479,685,683,685,683,7389
|
|
20241031,145200,5294078501,683,683,683,683,350
|
|
20241031,145100,5293839451,683,683,685,683,17236
|
|
20241031,145000,5282050045,683,684,684,680,1571
|
|
20241031,144900,5280975967,684,683,684,683,4190
|
|
20241031,144800,5278110247,684,681,684,680,106
|
|
20241031,144700,5278038135,680,680,680,680,1849
|
|
20241031,144600,5276780815,678,683,683,678,1142
|
|
20241031,144500,5276002354,683,681,683,678,107743
|
|
20241031,144400,5202624596,678,678,678,678,3332
|
|
20241031,144300,5200365500,677,680,680,677,2498
|
|
20241031,144200,5198673438,681,681,681,681,6499
|
|
20241031,144100,5194247619,681,681,682,680,2834
|
|
20241031,144000,5192318034,681,678,681,678,2481
|
|
20241031,143900,5190633864,678,678,678,678,1681
|
|
20241031,143800,5189494146,678,680,680,677,3761
|
|
20241031,143700,5186938364,680,680,680,680,523
|
|
20241031,143600,5186582724,680,680,680,680,0
|
|
20241031,143500,5186582724,680,680,680,680,0
|
|
20241031,143400,5186582724,680,680,680,680,3084
|
|
20241031,143300,5184485604,680,680,680,677,3995
|
|
20241031,143200,5181769160,677,678,679,677,13239
|
|
20241031,143100,5172783151,678,675,678,675,916
|
|
20241031,143000,5172162525,675,677,677,675,1275
|
|
20241031,142900,5171300809,677,677,677,676,253
|
|
20241031,142800,5171129627,677,680,680,670,10813
|
|
20241031,142700,5163848842,680,681,681,680,206
|
|
20241031,142600,5163708686,681,679,681,679,444
|
|
20241031,142500,5163406325,678,676,678,675,9339
|
|
20241031,142400,5157082948,675,676,676,675,10935
|
|
20241031,142300,5149700705,676,677,677,676,2710
|
|
20241031,142200,5147866732,676,679,679,676,44611
|
|
20241031,142100,5117693204,679,679,679,679,87
|
|
20241031,142000,5117634131,679,679,679,679,0
|
|
20241031,141900,5117634131,679,680,681,677,6657
|
|
20241031,141800,5113117291,680,685,685,680,821
|
|
20241031,141700,5112558631,685,686,686,685,13009
|
|
20241031,141600,5103639131,686,683,686,683,8261
|
|
20241031,141500,5097980808,683,679,684,679,141
|
|
20241031,141400,5097884666,679,683,683,678,10510
|
|
20241031,141300,5090748406,679,681,681,679,21192
|
|
20241031,141200,5076340341,681,683,683,681,4833
|
|
20241031,141100,5073048344,683,682,683,681,6541
|
|
20241031,141000,5068591750,682,685,685,682,1154
|
|
20241031,140900,5067804260,685,685,685,685,2215
|
|
20241031,140800,5066286985,685,687,687,685,2264
|
|
20241031,140700,5064734850,685,685,686,681,6558
|
|
20241031,140600,5060241785,685,685,686,684,13130
|
|
20241031,140500,5051248455,685,686,687,685,18229
|
|
20241031,140400,5038746052,686,686,686,685,2160
|
|
20241031,140300,5037264376,685,685,685,685,589
|
|
20241031,140200,5036860911,685,687,687,685,4678
|
|
20241031,140100,5033656173,687,685,687,685,10042
|
|
20241031,140000,5026769158,685,684,685,684,5394
|
|
20241031,135900,5023078662,684,683,684,683,185
|
|
20241031,135800,5022952142,683,683,683,680,23007
|
|
20241031,135700,5007297913,681,680,682,680,6413
|
|
20241031,135600,5002931012,679,680,680,677,6845
|
|
20241031,135500,4998281293,680,684,684,680,33446
|
|
20241031,135400,4975520019,684,682,685,682,2455
|
|
20241031,135300,4973839703,682,682,683,682,1004
|
|
20241031,135200,4973154915,682,685,685,682,1844
|
|
20241031,135100,4971895673,685,686,686,685,1235
|
|
20241031,135000,4971049676,686,685,686,685,2500
|
|
20241031,134900,4969336776,686,684,686,684,3451
|
|
20241031,134800,4966971303,684,685,685,683,4462
|
|
20241031,134700,4963920053,685,685,685,684,517
|
|
20241031,134600,4963566057,685,686,686,685,2779
|
|
20241031,134500,4961660141,686,687,687,686,3483
|
|
20241031,134400,4959270800,688,685,688,685,60
|
|
20241031,134300,4959229550,684,684,689,684,1442
|
|
20241031,134200,4958238307,684,686,689,684,7138
|
|
20241031,134100,4953341017,686,689,689,686,558
|
|
20241031,134000,4952957005,690,690,690,686,632
|
|
20241031,133900,4952523405,690,690,691,690,10762
|
|
20241031,133800,4945097623,690,692,692,685,8268
|
|
20241031,133700,4939400031,692,679,693,679,53882
|
|
20241031,133600,4902392966,676,677,677,676,2816
|
|
20241031,133500,4900488630,676,676,676,676,2391
|
|
20241031,133400,4898872314,676,681,681,676,629
|
|
20241031,133300,4898447060,676,676,676,676,1908
|
|
20241031,133200,4897157252,676,681,681,676,201
|
|
20241031,133100,4897021047,681,679,681,676,5803
|
|
20241031,133000,4893079311,679,679,679,679,480
|
|
20241031,132900,4892753391,680,680,681,680,3261
|
|
20241031,132800,4890535544,680,675,680,672,23766
|
|
20241031,132700,4874445284,675,676,676,675,912
|
|
20241031,132600,4873829012,676,674,677,674,667
|
|
20241031,132500,4873378367,674,677,677,674,5266
|
|
20241031,132400,4869823652,677,677,677,677,215
|
|
20241031,132300,4869678097,677,677,677,677,6138
|
|
20241031,132200,4865522671,677,677,677,675,9876
|
|
20241031,132100,4858850280,680,680,680,677,258
|
|
20241031,132000,4858675440,680,676,680,676,649
|
|
20241031,131900,4858234308,676,680,680,675,246
|
|
20241031,131800,4858068252,681,681,681,675,2389
|
|
20241031,131700,4856448539,681,679,681,679,26228
|
|
20241031,131600,4838609411,679,678,679,678,1022
|
|
20241031,131500,4837915701,678,679,679,676,2060
|
|
20241031,131400,4836523089,679,679,679,679,804
|
|
20241031,131300,4835977173,679,676,679,676,355
|
|
20241031,131200,4835737043,681,679,682,676,19701
|
|
20241031,131100,4822339677,678,678,678,675,6349
|
|
20241031,131000,4818044673,679,679,679,679,808
|
|
20241031,130900,4817496041,672,671,679,671,983
|
|
20241031,130800,4816835839,671,680,681,671,14122
|
|
20241031,130700,4807305578,673,673,673,673,2094
|
|
20241031,130600,4805896316,671,680,680,671,18785
|
|
20241031,130500,4793196606,680,685,685,680,459
|
|
20241031,130400,4792884426,685,679,685,679,3991
|
|
20241031,130300,4790154028,685,684,685,678,6459
|
|
20241031,130200,4785762947,683,683,683,683,1324
|
|
20241031,130100,4784858655,680,680,680,680,7080
|
|
20241031,130000,4780044255,684,679,684,678,16100
|
|
20241031,125900,4769097731,684,680,684,678,11612
|
|
20241031,125800,4761204545,680,682,682,680,27430
|
|
20241031,125700,4742525534,682,685,686,682,4189
|
|
20241031,125600,4739654063,686,685,686,681,13391
|
|
20241031,125500,4730484881,685,686,687,684,8356
|
|
20241031,125400,4724758511,685,686,687,685,11785
|
|
20241031,125300,4716671319,685,686,687,685,10068
|
|
20241031,125200,4709755771,683,681,687,681,5983
|
|
20241031,125100,4705680202,681,683,683,680,4576
|
|
20241031,125000,4702563044,683,689,689,683,16189
|
|
20241031,124900,4691419413,689,685,689,685,14854
|
|
20241031,124800,4681208912,685,684,685,683,20849
|
|
20241031,124700,4666943185,682,680,682,680,41529
|
|
20241031,124600,4638683031,675,680,680,675,14535
|
|
20241031,124500,4628826627,681,682,684,680,2894
|
|
20241031,124400,4626848939,683,681,683,680,4139
|
|
20241031,124300,4624031595,681,679,681,679,1857
|
|
20241031,124200,4622768866,679,677,680,677,8159
|
|
20241031,124100,4617241409,677,680,680,677,2187
|
|
20241031,124000,4615760293,680,683,683,680,3236
|
|
20241031,123900,4613554936,677,680,687,676,78788
|
|
20241031,123800,4559671892,681,672,681,672,38480
|
|
20241031,123700,4533514851,675,674,677,672,13764
|
|
20241031,123600,4524227638,674,673,679,671,11333
|
|
20241031,123500,4516585931,670,669,674,669,3701
|
|
20241031,123400,4514106343,670,670,670,669,820
|
|
20241031,123300,4513557247,670,667,670,666,3907
|
|
20241031,123200,4510949849,668,666,668,666,5166
|
|
20241031,123100,4507500041,666,665,667,665,146
|
|
20241031,123000,4507402847,665,668,668,665,25356
|
|
20241031,122900,4490482816,668,669,669,668,3075
|
|
20241031,122800,4488426413,669,672,672,669,5715
|
|
20241031,122700,4484593126,672,673,673,672,79
|
|
20241031,122600,4484540028,674,672,674,672,3558
|
|
20241031,122500,4482145002,672,673,673,670,2494
|
|
20241031,122400,4480471566,674,674,674,674,3360
|
|
20241031,122300,4478206926,674,670,674,670,3611
|
|
20241031,122200,4475778942,669,670,670,669,875
|
|
20241031,122100,4475193556,674,669,674,669,2617
|
|
20241031,122000,4473438931,669,670,670,669,10000
|
|
20241031,121900,4466748383,669,668,669,668,1571
|
|
20241031,121800,4465698284,668,673,673,668,96321
|
|
20241031,121700,4401328899,673,674,674,672,1718
|
|
20241031,121600,4400171972,674,669,674,668,10278
|
|
20241031,121500,4393278356,668,669,670,668,6303
|
|
20241031,121400,4389067548,669,668,669,666,39774
|
|
20241031,121300,4362561302,668,669,669,667,7507
|
|
20241031,121200,4357546878,669,671,673,669,33116
|
|
20241031,121100,4335353775,671,674,674,671,8502
|
|
20241031,121000,4329639099,672,674,674,672,33041
|
|
20241031,120900,4307402080,675,675,675,675,6160
|
|
20241031,120800,4303244080,675,675,675,675,1125
|
|
20241031,120700,4302484705,675,679,679,674,1901
|
|
20241031,120600,4301201335,674,676,676,674,3259
|
|
20241031,120500,4298999976,675,679,679,675,570
|
|
20241031,120400,4298613746,675,679,679,675,1572
|
|
20241031,120300,4297550766,679,679,680,679,5910
|
|
20241031,120200,4293537873,679,676,679,674,28414
|
|
20241031,120100,4274356601,677,678,678,677,5
|
|
20241031,120000,4274353213,678,680,680,678,6183
|
|
20241031,115900,4270154723,679,673,679,673,7067
|
|
20241031,115800,4265364458,672,673,677,672,6373
|
|
20241031,115700,4261076458,673,675,675,673,17903
|
|
20241031,115600,4248999167,675,677,677,675,6287
|
|
20241031,115500,4244742967,677,675,677,674,6376
|
|
20241031,115400,4240436574,675,675,675,673,9903
|
|
20241031,115300,4233755320,675,678,678,674,10433
|
|
20241031,115200,4226707104,676,678,678,676,11524
|
|
20241031,115100,4218903235,678,679,679,677,10441
|
|
20241031,115000,4211824039,679,678,679,677,13200
|
|
20241031,114900,4202876439,679,676,681,675,12708
|
|
20241031,114800,4194265703,681,679,681,676,18282
|
|
20241031,114700,4181880023,682,683,683,678,587
|
|
20241031,114600,4181481753,683,679,683,679,5424
|
|
20241031,114500,4177793289,684,684,684,684,106
|
|
20241031,114400,4177720785,679,685,685,679,1148
|
|
20241031,114300,4176937538,685,679,685,679,3050
|
|
20241031,114200,4174864655,679,679,679,677,7283
|
|
20241031,114100,4169926670,679,682,684,679,36932
|
|
20241031,114000,4144806737,682,683,684,682,16757
|
|
20241031,113900,4133372243,683,683,683,682,7076
|
|
20241031,113800,4128542788,683,685,685,683,2255
|
|
20241031,113700,4127002317,685,685,685,683,5739
|
|
20241031,113600,4123079386,685,683,686,682,2941
|
|
20241031,113500,4121072630,682,684,684,682,17289
|
|
20241031,113400,4109270106,684,688,690,684,11213
|
|
20241031,113300,4101585497,688,691,692,688,21794
|
|
20241031,113200,4086546215,691,689,691,689,5097
|
|
20241031,113100,4083028053,689,688,689,688,4092
|
|
20241031,113000,4080208820,688,684,688,684,8538
|
|
20241031,112900,4074351845,685,689,689,685,14330
|
|
20241031,112800,4064522394,689,691,691,687,4842
|
|
20241031,112700,4061180439,690,688,691,686,16952
|
|
20241031,112600,4049495192,689,683,689,683,19930
|
|
20241031,112500,4035826981,683,683,683,682,15491
|
|
20241031,112400,4025256094,683,679,683,679,6904
|
|
20241031,112300,4020558324,679,682,682,677,19530
|
|
20241031,112200,4007301582,683,683,683,678,5863
|
|
20241031,112100,4003311731,685,678,686,678,11835
|
|
20241031,112000,3995241047,680,679,680,676,12211
|
|
20241031,111900,3986965184,680,684,684,676,44239
|
|
20241031,111800,3956915405,684,688,690,681,32653
|
|
20241031,111700,3934597771,690,697,697,684,68385
|
|
20241031,111600,3887471845,698,700,701,696,21621
|
|
20241031,111500,3872391346,700,700,700,695,70489
|
|
20241031,111400,3823351005,700,700,701,698,32437
|
|
20241031,111300,3800636726,700,695,700,695,10382
|
|
20241031,111200,3793400711,695,699,699,695,15977
|
|
20241031,111100,3782270197,699,695,700,695,12230
|
|
20241031,111000,3773757713,700,700,700,695,58828
|
|
20241031,110900,3732660193,700,707,707,700,41726
|
|
20241031,110800,3703380239,708,706,709,700,70001
|
|
20241031,110700,3653875374,707,703,708,703,121608
|
|
20241031,110600,3567928483,702,698,703,695,42051
|
|
20241031,110500,3538579637,700,696,706,693,150656
|
|
20241031,110400,3433065616,696,691,700,691,63307
|
|
20241031,110300,3388977885,691,683,695,683,38244
|
|
20241031,110200,3362590987,683,684,685,682,14479
|
|
20241031,110100,3352700082,684,687,687,684,30132
|
|
20241031,110000,3332059994,686,689,693,686,58121
|
|
20241031,105900,3291943391,689,685,689,683,9646
|
|
20241031,105800,3285331236,690,689,690,682,24864
|
|
20241031,105700,3268216482,689,685,690,684,15761
|
|
20241031,105600,3257376635,690,673,690,673,79420
|
|
20241031,105500,3202966020,673,675,679,673,9996
|
|
20241031,105400,3196224749,676,680,680,675,2682
|
|
20241031,105300,3194409429,680,678,680,675,9583
|
|
20241031,105200,3187930517,678,678,679,674,57367
|
|
20241031,105100,3149116344,678,680,680,678,13875
|
|
20241031,105000,3139698480,680,679,680,676,18413
|
|
20241031,104900,3127208617,680,680,683,677,25785
|
|
20241031,104800,3109705971,678,674,679,674,12563
|
|
20241031,104700,3101222856,678,683,685,675,31130
|
|
20241031,104600,3080153274,683,688,689,673,45260
|
|
20241031,104500,3049273526,686,685,689,682,60975
|
|
20241031,104400,3007482201,686,674,690,672,125905
|
|
20241031,104300,2921514815,674,674,675,669,21273
|
|
20241031,104200,2907220067,674,671,680,670,24433
|
|
20241031,104100,2890709800,670,669,672,665,23595
|
|
20241031,104000,2874914690,670,665,670,662,16335
|
|
20241031,103900,2864044942,665,671,674,665,18932
|
|
20241031,103800,2851357965,670,668,676,668,12678
|
|
20241031,103700,2842840683,670,674,677,667,30284
|
|
20241031,103600,2822509411,677,682,683,673,40671
|
|
20241031,103500,2794953471,682,673,685,673,88216
|
|
20241031,103400,2734981585,673,656,675,655,121700
|
|
20241031,103300,2653700772,655,665,666,655,68537
|
|
20241031,103200,2608560622,667,654,669,653,96205
|
|
20241031,103100,2545004270,654,669,669,652,85468
|
|
20241031,103000,2488566114,668,664,672,664,68832
|
|
20241031,102900,2442553911,666,663,675,658,131992
|
|
20241031,102800,2354604436,662,688,688,657,266055
|
|
20241031,102700,2176166208,684,686,688,678,140874
|
|
20241031,102600,2080250171,688,699,699,680,253302
|
|
20241031,102500,1905959859,692,690,716,680,657511
|
|
20241031,102400,1447641105,690,685,695,680,564442
|
|
20241031,102300,1058797298,685,681,687,678,206483
|
|
20241031,102200,918076971,668,668,668,668,0
|
|
20241031,102100,918076971,668,648,674,648,195703
|
|
20241031,102000,789447882,648,645,650,640,71374
|
|
20241031,101900,743316061,646,649,649,644,60240
|
|
20241031,101800,704336919,648,632,650,632,225699
|
|
20241031,101700,559519462,632,630,632,630,1152
|
|
20241031,101600,558793698,630,626,630,626,9293
|
|
20241031,101500,552947966,626,625,626,625,255
|
|
20241031,101400,552788386,625,625,626,625,3094
|
|
20241031,101300,550853722,625,629,629,625,7309
|
|
20241031,101200,546273911,629,630,630,629,449
|
|
20241031,101100,545991249,630,630,630,630,5102
|
|
20241031,101000,542776989,632,633,634,631,2573
|
|
20241031,100900,541148192,633,631,633,630,11136
|
|
20241031,100800,534109674,630,629,630,629,14314
|
|
20241031,100700,525095713,627,627,627,625,1870
|
|
20241031,100600,523924583,623,623,627,623,18120
|
|
20241031,100500,512591179,623,623,625,622,5654
|
|
20241031,100400,509071638,625,623,629,622,8412
|
|
20241031,100300,503825182,627,627,627,622,4650
|
|
20241031,100200,500928527,623,625,627,623,15509
|
|
20241031,100100,491220364,625,628,629,625,30089
|
|
20241031,100000,472327749,628,629,629,627,6288
|
|
20241031,095900,468381705,629,630,630,629,5629
|
|
20241031,095800,464835935,631,634,634,629,1561
|
|
20241031,095700,463852206,630,632,634,630,19591
|
|
20241031,095600,451467183,630,630,630,630,13001
|
|
20241031,095500,443276553,629,629,629,624,2113
|
|
20241031,095400,441948214,629,633,635,627,14299
|
|
20241031,095300,432907542,634,630,634,629,23169
|
|
20241031,095200,418298990,629,623,629,623,38111
|
|
20241031,095100,394426265,624,623,624,623,1101
|
|
20241031,095000,393739936,624,623,624,623,2708
|
|
20241031,094900,392051302,623,619,624,619,6409
|
|
20241031,094800,388061293,618,621,622,618,16740
|
|
20241031,094700,377658149,621,622,623,618,7555
|
|
20241031,094600,372969687,622,618,622,618,719
|
|
20241031,094500,372523313,619,622,622,619,14988
|
|
20241031,094400,363231923,623,623,624,619,10189
|
|
20241031,094300,356883554,623,616,623,615,23218
|
|
20241031,094200,342504326,617,615,617,615,2551
|
|
20241031,094100,340934160,614,613,614,610,5054
|
|
20241031,094000,337836269,613,610,613,610,8003
|
|
20241031,093900,332952130,611,612,612,611,1079
|
|
20241031,093800,332292748,613,611,613,611,541
|
|
20241031,093700,331962193,611,611,612,611,845
|
|
20241031,093600,331445876,612,612,612,611,7027
|
|
20241031,093500,327148154,613,613,615,613,1052
|
|
20241031,093400,326503274,613,613,613,611,3094
|
|
20241031,093300,324606656,613,613,613,611,16
|
|
20241031,093200,324596852,615,615,615,611,313
|
|
20241031,093100,324404365,615,611,615,610,3202
|
|
20241031,093000,322451128,611,610,615,610,8075
|
|
20241031,092900,317501501,610,610,613,610,10148
|
|
20241031,092800,311288688,613,614,614,613,16875
|
|
20241031,092700,300929773,614,610,614,610,2345
|
|
20241031,092600,299499315,610,614,614,610,1004
|
|
20241031,092500,298886867,609,613,614,609,10102
|
|
20241031,092400,292687661,614,608,614,607,12529
|
|
20241031,092300,285054486,608,609,609,606,5769
|
|
20241031,092200,281546549,609,612,612,609,14826
|
|
20241031,092100,272490998,611,611,612,611,2851
|
|
20241031,092000,270746347,614,614,614,610,7449
|
|
20241031,091900,266182457,615,617,620,614,6364
|
|
20241031,091800,262256847,617,614,620,605,40196
|
|
20241031,091700,237510842,613,609,613,604,25707
|
|
20241031,091600,221860668,608,607,608,605,7725
|
|
20241031,091500,217167297,607,599,608,599,13154
|
|
20241031,091400,209213900,599,603,603,599,3008
|
|
20241031,091300,207410749,603,602,603,600,3411
|
|
20241031,091200,205363500,600,603,603,599,16717
|
|
20241031,091100,195313644,600,596,600,596,12579
|
|
20241031,091000,187793911,596,598,598,595,6786
|
|
20241031,090900,183749214,595,597,599,595,11053
|
|
20241031,090800,177149640,599,598,599,595,28853
|
|
20241031,090700,159941003,599,600,600,599,7828
|
|
20241031,090600,155247440,600,599,600,599,7810
|
|
20241031,090500,150565422,600,602,602,598,31708
|
|
20241031,090400,131567242,602,601,602,595,25788
|
|
20241031,090300,116135879,601,605,607,590,33553
|
|
20241031,090200,96075636,604,608,612,604,22592
|
|
20241031,090100,82353677,612,606,612,606,4471
|
|
20241031,090000,79627158,606,613,613,605,129394
|