599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,185600,518541105,1698,1698,1698,1698,4809
|
|
20231031,185500,518541105,1698,1698,1698,1698,0
|
|
20231031,185400,518541105,1698,1698,1698,1698,0
|
|
20231031,185300,518541105,1698,1698,1698,1698,0
|
|
20231031,185200,518541105,1698,1698,1698,1698,0
|
|
20231031,185100,518541105,1698,1698,1698,1698,0
|
|
20231031,185000,518541105,1698,1698,1698,1698,0
|
|
20231031,184900,518541105,1698,1698,1698,1698,0
|
|
20231031,184800,518541105,1698,1698,1698,1698,0
|
|
20231031,184700,518541105,1698,1698,1698,1698,0
|
|
20231031,184600,518541105,1698,1698,1698,1698,0
|
|
20231031,184500,518541105,1698,1698,1698,1698,0
|
|
20231031,184400,518541105,1698,1698,1698,1698,0
|
|
20231031,184300,518541105,1698,1698,1698,1698,0
|
|
20231031,184200,518541105,1698,1698,1698,1698,0
|
|
20231031,184100,518541105,1698,1698,1698,1698,0
|
|
20231031,184000,518541105,1698,1698,1698,1698,0
|
|
20231031,183900,518541105,1698,1698,1698,1698,0
|
|
20231031,183800,518541105,1698,1698,1698,1698,0
|
|
20231031,183700,518541105,1698,1698,1698,1698,0
|
|
20231031,183600,518541105,1698,1698,1698,1698,0
|
|
20231031,183500,518541105,1698,1698,1698,1698,0
|
|
20231031,183400,518541105,1698,1698,1698,1698,0
|
|
20231031,183300,518541105,1698,1698,1698,1698,0
|
|
20231031,183200,518541105,1698,1698,1698,1698,0
|
|
20231031,183100,518541105,1698,1698,1698,1698,0
|
|
20231031,183000,518541105,1698,1698,1698,1698,0
|
|
20231031,182900,518541105,1698,1698,1698,1698,0
|
|
20231031,182800,518541105,1698,1698,1698,1698,0
|
|
20231031,182700,518541105,1698,1698,1698,1698,0
|
|
20231031,182600,518541105,1698,1698,1698,1698,4809
|
|
20231031,182500,518541105,1698,1698,1698,1698,0
|
|
20231031,182400,518541105,1698,1698,1698,1698,0
|
|
20231031,182300,518541105,1698,1698,1698,1698,0
|
|
20231031,182200,518541105,1698,1698,1698,1698,0
|
|
20231031,182100,518541105,1698,1698,1698,1698,0
|
|
20231031,182000,518541105,1698,1698,1698,1698,0
|
|
20231031,181900,518541105,1698,1698,1698,1698,0
|
|
20231031,181800,518541105,1698,1698,1698,1698,0
|
|
20231031,181700,518541105,1698,1698,1698,1698,0
|
|
20231031,181600,518541105,1698,1698,1698,1698,0
|
|
20231031,181500,518541105,1698,1698,1698,1698,0
|
|
20231031,181400,518541105,1698,1698,1698,1698,0
|
|
20231031,181300,518541105,1698,1698,1698,1698,0
|
|
20231031,181200,518541105,1698,1698,1698,1698,0
|
|
20231031,181100,518541105,1698,1698,1698,1698,0
|
|
20231031,181000,518541105,1698,1698,1698,1698,0
|
|
20231031,180900,518541105,1698,1698,1698,1698,0
|
|
20231031,180800,518541105,1698,1698,1698,1698,0
|
|
20231031,180700,518541105,1698,1698,1698,1698,0
|
|
20231031,180600,518541105,1698,1698,1698,1698,0
|
|
20231031,180500,518541105,1698,1698,1698,1698,0
|
|
20231031,180400,518541105,1698,1698,1698,1698,0
|
|
20231031,180300,518541105,1698,1698,1698,1698,0
|
|
20231031,180200,518541105,1698,1698,1698,1698,0
|
|
20231031,180100,518541105,1698,1698,1698,1698,0
|
|
20231031,180000,518541105,1698,1698,1698,1698,0
|
|
20231031,175900,518541105,1698,1698,1698,1698,0
|
|
20231031,175800,518541105,1698,1698,1698,1698,0
|
|
20231031,175700,518541105,1698,1698,1698,1698,0
|
|
20231031,175600,518541105,1698,1698,1698,1698,4809
|
|
20231031,175500,518541105,1698,1698,1698,1698,0
|
|
20231031,175400,518541105,1698,1698,1698,1698,0
|
|
20231031,175300,518541105,1698,1698,1698,1698,0
|
|
20231031,175200,518541105,1698,1698,1698,1698,0
|
|
20231031,175100,518541105,1698,1698,1698,1698,0
|
|
20231031,175000,518541105,1698,1698,1698,1698,0
|
|
20231031,174900,518541105,1698,1698,1698,1698,0
|
|
20231031,174800,518541105,1698,1698,1698,1698,0
|
|
20231031,174700,518541105,1698,1698,1698,1698,0
|
|
20231031,174600,518541105,1698,1698,1698,1698,0
|
|
20231031,174500,518541105,1698,1698,1698,1698,0
|
|
20231031,174400,518541105,1698,1698,1698,1698,0
|
|
20231031,174300,518541105,1698,1698,1698,1698,0
|
|
20231031,174200,518541105,1698,1698,1698,1698,0
|
|
20231031,174100,518541105,1698,1698,1698,1698,0
|
|
20231031,174000,518541105,1698,1698,1698,1698,0
|
|
20231031,173900,518541105,1698,1698,1698,1698,0
|
|
20231031,173800,518541105,1698,1698,1698,1698,0
|
|
20231031,173700,518541105,1698,1698,1698,1698,0
|
|
20231031,173600,518541105,1698,1698,1698,1698,0
|
|
20231031,173500,518541105,1698,1698,1698,1698,0
|
|
20231031,173400,518541105,1698,1698,1698,1698,0
|
|
20231031,173300,518541105,1698,1698,1698,1698,0
|
|
20231031,173200,518541105,1698,1698,1698,1698,0
|
|
20231031,173100,518541105,1698,1698,1698,1698,0
|
|
20231031,173000,518541105,1698,1698,1698,1698,0
|
|
20231031,172900,518541105,1698,1698,1698,1698,0
|
|
20231031,172800,518541105,1698,1698,1698,1698,0
|
|
20231031,172700,518541105,1698,1698,1698,1698,0
|
|
20231031,172600,518541105,1698,1698,1698,1698,4809
|
|
20231031,172500,518541105,1698,1698,1698,1698,0
|
|
20231031,172400,518541105,1698,1698,1698,1698,0
|
|
20231031,172300,518541105,1698,1698,1698,1698,0
|
|
20231031,172200,518541105,1698,1698,1698,1698,0
|
|
20231031,172100,518541105,1698,1698,1698,1698,0
|
|
20231031,172000,518541105,1698,1698,1698,1698,0
|
|
20231031,171900,518541105,1698,1698,1698,1698,0
|
|
20231031,171800,518541105,1698,1698,1698,1698,0
|
|
20231031,171700,518541105,1698,1698,1698,1698,0
|
|
20231031,171600,518541105,1698,1698,1698,1698,0
|
|
20231031,171500,518541105,1698,1698,1698,1698,0
|
|
20231031,171400,518541105,1698,1698,1698,1698,0
|
|
20231031,171300,518541105,1698,1698,1698,1698,0
|
|
20231031,171200,518541105,1698,1698,1698,1698,0
|
|
20231031,171100,518541105,1698,1698,1698,1698,0
|
|
20231031,171000,518541105,1698,1698,1698,1698,0
|
|
20231031,170900,518541105,1698,1698,1698,1698,0
|
|
20231031,170800,518541105,1698,1698,1698,1698,0
|
|
20231031,170700,518541105,1698,1698,1698,1698,0
|
|
20231031,170600,518541105,1698,1698,1698,1698,0
|
|
20231031,170500,518541105,1698,1698,1698,1698,0
|
|
20231031,170400,518541105,1698,1698,1698,1698,0
|
|
20231031,170300,518541105,1698,1698,1698,1698,0
|
|
20231031,170200,518541105,1698,1698,1698,1698,0
|
|
20231031,170100,518541105,1698,1698,1698,1698,0
|
|
20231031,170000,518541105,1698,1698,1698,1698,0
|
|
20231031,165900,518541105,1698,1698,1698,1698,0
|
|
20231031,165800,518541105,1698,1698,1698,1698,0
|
|
20231031,165700,518541105,1698,1698,1698,1698,0
|
|
20231031,165600,518541105,1698,1698,1698,1698,4809
|
|
20231031,165500,518541105,1698,1698,1698,1698,0
|
|
20231031,165400,518541105,1698,1698,1698,1698,0
|
|
20231031,165300,518541105,1698,1698,1698,1698,0
|
|
20231031,165200,518541105,1698,1698,1698,1698,0
|
|
20231031,165100,518541105,1698,1698,1698,1698,0
|
|
20231031,165000,518541105,1698,1698,1698,1698,0
|
|
20231031,164900,518541105,1698,1698,1698,1698,0
|
|
20231031,164800,518541105,1698,1698,1698,1698,0
|
|
20231031,164700,518541105,1698,1698,1698,1698,0
|
|
20231031,164600,518541105,1698,1698,1698,1698,0
|
|
20231031,164500,518541105,1698,1698,1698,1698,0
|
|
20231031,164400,518541105,1698,1698,1698,1698,0
|
|
20231031,164300,518541105,1698,1698,1698,1698,0
|
|
20231031,164200,518541105,1698,1698,1698,1698,0
|
|
20231031,164100,518541105,1698,1698,1698,1698,0
|
|
20231031,164000,518541105,1698,1698,1698,1698,0
|
|
20231031,163900,518541105,1698,1698,1698,1698,0
|
|
20231031,163800,518541105,1698,1698,1698,1698,0
|
|
20231031,163700,518541105,1698,1698,1698,1698,0
|
|
20231031,163600,518541105,1698,1698,1698,1698,0
|
|
20231031,163500,518541105,1698,1698,1698,1698,0
|
|
20231031,163400,518541105,1698,1698,1698,1698,0
|
|
20231031,163300,518541105,1698,1698,1698,1698,0
|
|
20231031,163200,518541105,1698,1698,1698,1698,0
|
|
20231031,163100,518541105,1698,1698,1698,1698,0
|
|
20231031,163000,518541105,1698,1698,1698,1698,0
|
|
20231031,162900,518541105,1698,1698,1698,1698,0
|
|
20231031,162800,518541105,1698,1698,1698,1698,0
|
|
20231031,162700,518541105,1698,1698,1698,1698,0
|
|
20231031,162600,518541105,1698,1698,1698,1698,4809
|
|
20231031,162500,518541105,1698,1698,1698,1698,0
|
|
20231031,162400,518541105,1698,1698,1698,1698,0
|
|
20231031,162300,518541105,1698,1698,1698,1698,0
|
|
20231031,162200,518541105,1698,1698,1698,1698,0
|
|
20231031,162100,518541105,1698,1698,1698,1698,0
|
|
20231031,162000,518541105,1698,1698,1698,1698,0
|
|
20231031,161900,518541105,1698,1698,1698,1698,0
|
|
20231031,161800,518541105,1698,1698,1698,1698,0
|
|
20231031,161700,518541105,1698,1698,1698,1698,0
|
|
20231031,161600,518541105,1698,1698,1698,1698,0
|
|
20231031,161500,518541105,1698,1698,1698,1698,0
|
|
20231031,161400,518541105,1698,1698,1698,1698,0
|
|
20231031,161300,518541105,1698,1698,1698,1698,0
|
|
20231031,161200,518541105,1698,1698,1698,1698,0
|
|
20231031,161100,518541105,1698,1698,1698,1698,0
|
|
20231031,161000,518541105,1698,1698,1698,1698,0
|
|
20231031,160900,518541105,1698,1698,1698,1698,0
|
|
20231031,160800,518541105,1698,1698,1698,1698,0
|
|
20231031,160700,518541105,1698,1698,1698,1698,0
|
|
20231031,160600,518541105,1698,1698,1698,1698,0
|
|
20231031,160500,518541105,1698,1698,1698,1698,0
|
|
20231031,160400,518541105,1698,1698,1698,1698,0
|
|
20231031,160300,518541105,1698,1698,1698,1698,0
|
|
20231031,160200,518541105,1698,1698,1698,1698,0
|
|
20231031,160100,518541105,1698,1698,1698,1698,0
|
|
20231031,160000,518541105,1698,1698,1698,1698,0
|
|
20231031,155900,518541105,1698,1698,1698,1698,0
|
|
20231031,155800,518541105,1698,1698,1698,1698,0
|
|
20231031,155700,518541105,1698,1698,1698,1698,0
|
|
20231031,155600,518541105,1698,1698,1698,1698,4809
|
|
20231031,155500,518541105,1698,1698,1698,1698,0
|
|
20231031,155400,518541105,1698,1698,1698,1698,0
|
|
20231031,155300,518541105,1698,1698,1698,1698,0
|
|
20231031,155200,518541105,1698,1698,1698,1698,0
|
|
20231031,155100,518541105,1698,1698,1698,1698,0
|
|
20231031,155000,518541105,1698,1698,1698,1698,0
|
|
20231031,154900,518541105,1698,1698,1698,1698,0
|
|
20231031,154800,518541105,1698,1698,1698,1698,0
|
|
20231031,154700,518541105,1698,1698,1698,1698,0
|
|
20231031,154600,518541105,1698,1698,1698,1698,0
|
|
20231031,154500,518541105,1698,1698,1698,1698,0
|
|
20231031,154400,518541105,1698,1698,1698,1698,0
|
|
20231031,154300,518541105,1698,1698,1698,1698,0
|
|
20231031,154200,518541105,1698,1698,1698,1698,0
|
|
20231031,154100,518541105,1698,1698,1698,1698,0
|
|
20231031,154000,518541105,1698,1698,1698,1698,0
|
|
20231031,153900,518541105,1698,1698,1698,1698,0
|
|
20231031,153800,518541105,1698,1698,1698,1698,0
|
|
20231031,153700,518541105,1698,1698,1698,1698,0
|
|
20231031,153600,518541105,1698,1698,1698,1698,0
|
|
20231031,153500,518541105,1698,1698,1698,1698,0
|
|
20231031,153400,518541105,1698,1698,1698,1698,0
|
|
20231031,153300,518541105,1698,1698,1698,1698,0
|
|
20231031,153200,518541105,1698,1698,1698,1698,0
|
|
20231031,153100,518541105,1698,1698,1698,1698,0
|
|
20231031,153000,518541105,1698,1698,1698,1698,4809
|
|
20231031,152900,510375423,1689,1689,1689,1689,0
|
|
20231031,152800,510375423,1689,1689,1689,1689,0
|
|
20231031,152700,510375423,1689,1689,1689,1689,0
|
|
20231031,152600,510375423,1689,1689,1689,1689,0
|
|
20231031,152500,510375423,1689,1689,1689,1689,0
|
|
20231031,152400,510375423,1689,1689,1689,1689,0
|
|
20231031,152300,510375423,1689,1689,1689,1689,0
|
|
20231031,152200,510375423,1689,1689,1689,1689,0
|
|
20231031,152100,510375423,1689,1689,1689,1689,0
|
|
20231031,152000,510375423,1689,1689,1689,1689,0
|
|
20231031,151900,510375423,1689,1689,1689,1689,0
|
|
20231031,151800,510375423,1689,1689,1689,1689,0
|
|
20231031,151700,510375423,1689,1689,1689,1689,0
|
|
20231031,151600,510375423,1689,1689,1689,1688,30
|
|
20231031,151500,510324758,1690,1690,1690,1690,0
|
|
20231031,151400,510324758,1690,1690,1690,1690,300
|
|
20231031,151300,509817758,1695,1698,1698,1695,200
|
|
20231031,151200,509478458,1699,1699,1699,1699,52
|
|
20231031,151100,509390110,1686,1686,1686,1686,1700
|
|
20231031,151000,506523910,1704,1704,1704,1704,0
|
|
20231031,150900,506523910,1704,1698,1704,1698,3
|
|
20231031,150800,506518810,1685,1695,1695,1685,1184
|
|
20231031,150700,504523502,1695,1697,1697,1695,28
|
|
20231031,150600,504476014,1697,1697,1697,1697,0
|
|
20231031,150500,504476014,1697,1697,1697,1697,1
|
|
20231031,150400,504474317,1698,1698,1698,1698,2
|
|
20231031,150300,504470921,1699,1705,1706,1699,627
|
|
20231031,150200,503405629,1702,1702,1702,1702,0
|
|
20231031,150100,503405629,1702,1707,1707,1702,14
|
|
20231031,150000,503381796,1702,1702,1702,1702,192
|
|
20231031,145900,503055012,1702,1702,1702,1702,183
|
|
20231031,145800,502743546,1708,1708,1708,1708,5008
|
|
20231031,145700,494189882,1708,1708,1708,1708,0
|
|
20231031,145600,494189882,1708,1699,1708,1699,1903
|
|
20231031,145500,490956674,1709,1709,1709,1709,0
|
|
20231031,145400,490956674,1709,1701,1709,1701,6
|
|
20231031,145300,490946460,1701,1701,1701,1701,5
|
|
20231031,145200,490937955,1709,1709,1709,1709,0
|
|
20231031,145100,490937955,1709,1709,1709,1709,0
|
|
20231031,145000,490937955,1709,1709,1709,1709,267
|
|
20231031,144900,490481652,1709,1709,1709,1709,100
|
|
20231031,144800,490310752,1709,1701,1709,1701,253
|
|
20231031,144700,489880383,1707,1707,1707,1707,0
|
|
20231031,144600,489880383,1707,1701,1707,1701,388
|
|
20231031,144500,489220383,1701,1695,1701,1695,6014
|
|
20231031,144400,479002883,1695,1692,1695,1692,2040
|
|
20231031,144300,475548783,1682,1682,1682,1682,0
|
|
20231031,144200,475548783,1682,1682,1682,1682,1225
|
|
20231031,144100,473488333,1681,1681,1681,1681,56
|
|
20231031,144000,473394197,1681,1681,1681,1681,0
|
|
20231031,143900,473394197,1681,1681,1681,1681,0
|
|
20231031,143800,473394197,1681,1681,1681,1681,0
|
|
20231031,143700,473394197,1681,1681,1681,1681,0
|
|
20231031,143600,473394197,1681,1681,1681,1681,0
|
|
20231031,143500,473394197,1681,1681,1681,1681,0
|
|
20231031,143400,473394197,1681,1681,1681,1681,0
|
|
20231031,143300,473394197,1681,1681,1681,1681,0
|
|
20231031,143200,473394197,1681,1681,1681,1681,0
|
|
20231031,143100,473394197,1681,1681,1681,1681,0
|
|
20231031,143000,473394197,1681,1681,1681,1681,0
|
|
20231031,142900,473394197,1681,1681,1681,1681,0
|
|
20231031,142800,473394197,1681,1681,1681,1681,0
|
|
20231031,142700,473394197,1681,1673,1681,1673,1046
|
|
20231031,142600,471635879,1674,1674,1674,1674,0
|
|
20231031,142500,471635879,1674,1674,1674,1674,0
|
|
20231031,142400,471635879,1674,1674,1674,1674,0
|
|
20231031,142300,471635879,1674,1674,1674,1674,0
|
|
20231031,142200,471635879,1674,1674,1674,1674,0
|
|
20231031,142100,471635879,1674,1674,1674,1674,0
|
|
20231031,142000,471635879,1674,1674,1674,1674,0
|
|
20231031,141900,471635879,1674,1674,1674,1674,0
|
|
20231031,141800,471635879,1674,1674,1674,1674,1500
|
|
20231031,141700,469124879,1681,1681,1681,1681,0
|
|
20231031,141600,469124879,1681,1681,1681,1681,0
|
|
20231031,141500,469124879,1681,1681,1681,1681,0
|
|
20231031,141400,469124879,1681,1681,1681,1681,1
|
|
20231031,141300,469123198,1672,1672,1672,1672,0
|
|
20231031,141200,469123198,1672,1672,1672,1672,0
|
|
20231031,141100,469123198,1672,1672,1672,1672,0
|
|
20231031,141000,469123198,1672,1672,1672,1672,0
|
|
20231031,140900,469123198,1672,1672,1672,1672,0
|
|
20231031,140800,469123198,1672,1672,1672,1672,0
|
|
20231031,140700,469123198,1672,1672,1672,1672,0
|
|
20231031,140600,469123198,1672,1672,1672,1672,1
|
|
20231031,140500,469121526,1671,1671,1671,1671,200
|
|
20231031,140400,468787326,1671,1671,1671,1671,0
|
|
20231031,140300,468787326,1671,1671,1671,1671,0
|
|
20231031,140200,468787326,1671,1671,1671,1671,0
|
|
20231031,140100,468787326,1671,1671,1671,1671,0
|
|
20231031,140000,468787326,1671,1671,1671,1671,0
|
|
20231031,135900,468787326,1671,1671,1671,1671,0
|
|
20231031,135800,468787326,1671,1671,1671,1671,0
|
|
20231031,135700,468787326,1671,1671,1671,1671,0
|
|
20231031,135600,468787326,1671,1671,1671,1671,3701
|
|
20231031,135500,462602955,1670,1670,1670,1670,0
|
|
20231031,135400,462602955,1670,1670,1670,1670,0
|
|
20231031,135300,462602955,1670,1670,1670,1670,1000
|
|
20231031,135200,460932955,1670,1670,1670,1670,1100
|
|
20231031,135100,459095955,1670,1670,1670,1670,0
|
|
20231031,135000,459095955,1670,1670,1670,1670,0
|
|
20231031,134900,459095955,1670,1670,1670,1670,2000
|
|
20231031,134800,455755955,1682,1682,1682,1682,0
|
|
20231031,134700,455755955,1682,1682,1682,1682,0
|
|
20231031,134600,455755955,1682,1682,1682,1682,1
|
|
20231031,134500,455754273,1674,1674,1674,1674,0
|
|
20231031,134400,455754273,1674,1674,1674,1674,900
|
|
20231031,134300,454247673,1682,1682,1682,1682,0
|
|
20231031,134200,454247673,1682,1682,1682,1682,2
|
|
20231031,134100,454244309,1674,1674,1674,1674,801
|
|
20231031,134000,452903435,1679,1674,1679,1674,3642
|
|
20231031,133900,446802416,1679,1679,1679,1679,0
|
|
20231031,133800,446802416,1679,1679,1679,1679,0
|
|
20231031,133700,446802416,1679,1679,1679,1679,0
|
|
20231031,133600,446802416,1679,1679,1679,1679,0
|
|
20231031,133500,446802416,1679,1679,1679,1679,0
|
|
20231031,133400,446802416,1679,1679,1679,1679,0
|
|
20231031,133300,446802416,1679,1679,1679,1679,2
|
|
20231031,133200,446799058,1668,1668,1668,1668,0
|
|
20231031,133100,446799058,1668,1668,1668,1668,0
|
|
20231031,133000,446799058,1668,1672,1672,1668,9070
|
|
20231031,132900,431670169,1681,1681,1681,1681,0
|
|
20231031,132800,431670169,1681,1681,1681,1681,0
|
|
20231031,132700,431670169,1681,1670,1681,1670,2
|
|
20231031,132600,431666818,1670,1670,1670,1670,0
|
|
20231031,132500,431666818,1670,1670,1670,1670,0
|
|
20231031,132400,431666818,1670,1670,1670,1670,800
|
|
20231031,132300,430330818,1670,1670,1670,1670,575
|
|
20231031,132200,429370568,1670,1670,1670,1670,0
|
|
20231031,132100,429370568,1670,1670,1670,1670,4266
|
|
20231031,132000,422246348,1681,1681,1681,1681,0
|
|
20231031,131900,422246348,1681,1681,1681,1681,0
|
|
20231031,131800,422246348,1681,1673,1681,1670,2001
|
|
20231031,131700,418904505,1673,1673,1673,1673,0
|
|
20231031,131600,418904505,1673,1673,1673,1673,580
|
|
20231031,131500,417934165,1673,1673,1673,1673,0
|
|
20231031,131400,417934165,1673,1673,1673,1673,0
|
|
20231031,131300,417934165,1673,1673,1673,1673,1000
|
|
20231031,131200,416261165,1670,1672,1672,1670,15000
|
|
20231031,131100,391210617,1670,1670,1670,1670,0
|
|
20231031,131000,391210617,1670,1678,1678,1670,7003
|
|
20231031,130900,379515411,1678,1678,1678,1678,0
|
|
20231031,130800,379515411,1678,1672,1678,1670,4983
|
|
20231031,130700,371188577,1674,1674,1674,1674,0
|
|
20231031,130600,371188577,1674,1674,1674,1674,0
|
|
20231031,130500,371188577,1674,1674,1674,1674,1
|
|
20231031,130400,371186903,1672,1672,1672,1672,0
|
|
20231031,130300,371186903,1672,1673,1673,1672,125
|
|
20231031,130200,370977898,1672,1672,1672,1672,0
|
|
20231031,130100,370977898,1672,1672,1672,1672,0
|
|
20231031,130000,370977898,1672,1672,1672,1672,0
|
|
20231031,125900,370977898,1672,1672,1672,1672,0
|
|
20231031,125800,370977898,1672,1672,1672,1672,0
|
|
20231031,125700,370977898,1672,1674,1674,1672,1381
|
|
20231031,125600,368668704,1674,1674,1674,1674,0
|
|
20231031,125500,368668704,1674,1674,1674,1674,0
|
|
20231031,125400,368668704,1674,1675,1675,1674,3500
|
|
20231031,125300,362809674,1674,1674,1674,1674,0
|
|
20231031,125200,362809674,1674,1674,1674,1674,0
|
|
20231031,125100,362809674,1674,1674,1674,1674,0
|
|
20231031,125000,362809674,1674,1674,1674,1674,0
|
|
20231031,124900,362809674,1674,1674,1674,1674,0
|
|
20231031,124800,362809674,1674,1674,1674,1674,0
|
|
20231031,124700,362809674,1674,1674,1674,1674,0
|
|
20231031,124600,362809674,1674,1674,1674,1674,0
|
|
20231031,124500,362809674,1674,1674,1674,1674,1
|
|
20231031,124400,362808000,1674,1674,1674,1674,0
|
|
20231031,124300,362808000,1674,1674,1674,1674,0
|
|
20231031,124200,362808000,1674,1674,1674,1674,805
|
|
20231031,124100,361460430,1674,1675,1675,1674,1505
|
|
20231031,124000,358941055,1679,1679,1679,1679,0
|
|
20231031,123900,358941055,1679,1679,1679,1679,0
|
|
20231031,123800,358941055,1679,1679,1679,1679,0
|
|
20231031,123700,358941055,1679,1679,1679,1679,0
|
|
20231031,123600,358941055,1679,1679,1679,1679,0
|
|
20231031,123500,358941055,1679,1674,1679,1674,222
|
|
20231031,123400,358569417,1674,1674,1674,1674,0
|
|
20231031,123300,358569417,1674,1674,1674,1674,260
|
|
20231031,123200,358134177,1674,1674,1674,1674,0
|
|
20231031,123100,358134177,1674,1674,1674,1674,0
|
|
20231031,123000,358134177,1674,1674,1674,1674,0
|
|
20231031,122900,358134177,1674,1674,1674,1674,10
|
|
20231031,122800,358117437,1670,1670,1670,1670,0
|
|
20231031,122700,358117437,1670,1670,1670,1670,0
|
|
20231031,122600,358117437,1670,1670,1670,1670,19067
|
|
20231031,122500,326275547,1670,1670,1670,1670,0
|
|
20231031,122400,326275547,1670,1670,1670,1670,0
|
|
20231031,122300,326275547,1670,1670,1670,1670,0
|
|
20231031,122200,326275547,1670,1670,1670,1670,0
|
|
20231031,122100,326275547,1670,1670,1670,1670,0
|
|
20231031,122000,326275547,1670,1670,1670,1670,0
|
|
20231031,121900,326275547,1670,1670,1670,1670,0
|
|
20231031,121800,326275547,1670,1670,1670,1670,0
|
|
20231031,121700,326275547,1670,1670,1670,1670,0
|
|
20231031,121600,326275547,1670,1670,1670,1670,0
|
|
20231031,121500,326275547,1670,1670,1670,1670,0
|
|
20231031,121400,326275547,1670,1670,1670,1670,0
|
|
20231031,121300,326275547,1670,1670,1670,1670,0
|
|
20231031,121200,326275547,1670,1670,1670,1670,0
|
|
20231031,121100,326275547,1670,1670,1670,1670,20
|
|
20231031,121000,326242147,1664,1664,1664,1664,237
|
|
20231031,120900,325847779,1664,1664,1664,1664,10
|
|
20231031,120800,325831139,1664,1664,1664,1664,0
|
|
20231031,120700,325831139,1664,1655,1664,1655,3480
|
|
20231031,120600,320054114,1659,1659,1659,1659,1425
|
|
20231031,120500,317690039,1656,1656,1656,1656,459
|
|
20231031,120400,316929935,1656,1656,1656,1656,0
|
|
20231031,120300,316929935,1656,1656,1656,1656,0
|
|
20231031,120200,316929935,1656,1656,1656,1656,0
|
|
20231031,120100,316929935,1656,1656,1656,1656,0
|
|
20231031,120000,316929935,1656,1656,1656,1656,0
|
|
20231031,115900,316929935,1656,1656,1656,1656,1500
|
|
20231031,115800,314445935,1656,1656,1656,1656,2500
|
|
20231031,115700,310305935,1656,1656,1656,1656,0
|
|
20231031,115600,310305935,1656,1656,1656,1656,0
|
|
20231031,115500,310305935,1656,1656,1656,1656,0
|
|
20231031,115400,310305935,1656,1656,1656,1656,1400
|
|
20231031,115300,307987535,1656,1656,1656,1656,0
|
|
20231031,115200,307987535,1656,1656,1656,1656,0
|
|
20231031,115100,307987535,1656,1656,1656,1656,0
|
|
20231031,115000,307987535,1656,1656,1656,1656,0
|
|
20231031,114900,307987535,1656,1656,1656,1656,1400
|
|
20231031,114800,305669135,1660,1660,1660,1660,0
|
|
20231031,114700,305669135,1660,1660,1660,1660,0
|
|
20231031,114600,305669135,1660,1660,1660,1660,7
|
|
20231031,114500,305657515,1660,1660,1660,1660,29
|
|
20231031,114400,305609375,1655,1655,1655,1655,0
|
|
20231031,114300,305609375,1655,1655,1655,1655,0
|
|
20231031,114200,305609375,1655,1655,1655,1655,3000
|
|
20231031,114100,300644375,1660,1660,1660,1660,0
|
|
20231031,114000,300644375,1660,1661,1661,1660,1096
|
|
20231031,113900,298824450,1661,1664,1664,1661,7035
|
|
20231031,113800,287123425,1665,1665,1665,1665,185
|
|
20231031,113700,286815400,1669,1669,1669,1669,0
|
|
20231031,113600,286815400,1669,1669,1669,1669,0
|
|
20231031,113500,286815400,1669,1669,1669,1669,0
|
|
20231031,113400,286815400,1669,1669,1669,1669,0
|
|
20231031,113300,286815400,1669,1669,1669,1669,90
|
|
20231031,113200,286665190,1669,1669,1669,1669,0
|
|
20231031,113100,286665190,1669,1669,1669,1669,2
|
|
20231031,113000,286661852,1669,1669,1669,1669,0
|
|
20231031,112900,286661852,1669,1669,1669,1669,0
|
|
20231031,112800,286661852,1669,1669,1669,1669,0
|
|
20231031,112700,286661852,1669,1669,1669,1669,0
|
|
20231031,112600,286661852,1669,1669,1669,1669,0
|
|
20231031,112500,286661852,1669,1669,1669,1669,0
|
|
20231031,112400,286661852,1669,1669,1669,1669,0
|
|
20231031,112300,286661852,1669,1669,1669,1669,599
|
|
20231031,112200,285662121,1669,1669,1669,1669,0
|
|
20231031,112100,285662121,1669,1669,1669,1669,0
|
|
20231031,112000,285662121,1669,1669,1669,1669,0
|
|
20231031,111900,285662121,1669,1669,1669,1669,14
|
|
20231031,111800,285638755,1670,1670,1670,1670,0
|
|
20231031,111700,285638755,1670,1669,1670,1669,96
|
|
20231031,111600,285478526,1669,1669,1669,1669,0
|
|
20231031,111500,285478526,1669,1669,1669,1669,0
|
|
20231031,111400,285478526,1669,1668,1669,1665,2584
|
|
20231031,111300,281176065,1668,1668,1668,1668,0
|
|
20231031,111200,281176065,1668,1668,1668,1668,0
|
|
20231031,111100,281176065,1668,1668,1668,1668,0
|
|
20231031,111000,281176065,1668,1668,1668,1668,0
|
|
20231031,110900,281176065,1668,1668,1668,1668,0
|
|
20231031,110800,281176065,1668,1668,1668,1668,1
|
|
20231031,110700,281174397,1669,1669,1669,1669,30
|
|
20231031,110600,281124327,1670,1670,1670,1670,12
|
|
20231031,110500,281104287,1664,1674,1674,1664,37958
|
|
20231031,110400,217708296,1673,1673,1673,1673,0
|
|
20231031,110300,217708296,1673,1673,1673,1673,0
|
|
20231031,110200,217708296,1673,1673,1673,1673,0
|
|
20231031,110100,217708296,1673,1673,1673,1673,0
|
|
20231031,110000,217708296,1673,1673,1673,1673,0
|
|
20231031,105900,217708296,1673,1673,1673,1673,96
|
|
20231031,105800,217547688,1695,1695,1695,1695,0
|
|
20231031,105700,217547688,1695,1695,1695,1695,0
|
|
20231031,105600,217547688,1695,1695,1695,1695,0
|
|
20231031,105500,217547688,1695,1695,1695,1695,0
|
|
20231031,105400,217547688,1695,1695,1695,1695,0
|
|
20231031,105300,217547688,1695,1695,1695,1695,0
|
|
20231031,105200,217547688,1695,1695,1695,1695,0
|
|
20231031,105100,217547688,1695,1695,1695,1695,0
|
|
20231031,105000,217547688,1695,1695,1695,1695,0
|
|
20231031,104900,217547688,1695,1695,1695,1695,0
|
|
20231031,104800,217547688,1695,1695,1695,1695,0
|
|
20231031,104700,217547688,1695,1693,1695,1693,1500
|
|
20231031,104600,215007360,1694,1667,1694,1667,3500
|
|
20231031,104500,209111617,1664,1664,1664,1664,0
|
|
20231031,104400,209111617,1664,1666,1666,1664,6702
|
|
20231031,104300,197958025,1667,1667,1667,1667,0
|
|
20231031,104200,197958025,1667,1667,1667,1667,205
|
|
20231031,104100,197616290,1670,1670,1670,1670,0
|
|
20231031,104000,197616290,1670,1670,1670,1670,0
|
|
20231031,103900,197616290,1670,1670,1670,1670,0
|
|
20231031,103800,197616290,1670,1670,1670,1670,0
|
|
20231031,103700,197616290,1670,1670,1670,1670,2
|
|
20231031,103600,197612950,1664,1666,1666,1664,2306
|
|
20231031,103500,193774230,1664,1664,1664,1664,0
|
|
20231031,103400,193774230,1664,1664,1664,1664,0
|
|
20231031,103300,193774230,1664,1670,1670,1664,51
|
|
20231031,103200,193689210,1673,1673,1673,1673,0
|
|
20231031,103100,193689210,1673,1673,1673,1673,0
|
|
20231031,103000,193689210,1673,1673,1673,1673,0
|
|
20231031,102900,193689210,1673,1670,1673,1670,66
|
|
20231031,102800,193578795,1670,1670,1670,1670,0
|
|
20231031,102700,193578795,1670,1670,1670,1670,0
|
|
20231031,102600,193578795,1670,1670,1670,1670,175
|
|
20231031,102500,193286545,1670,1670,1670,1670,0
|
|
20231031,102400,193286545,1670,1670,1670,1670,0
|
|
20231031,102300,193286545,1670,1670,1670,1670,527
|
|
20231031,102200,192406455,1673,1663,1673,1663,1706
|
|
20231031,102100,189568977,1668,1670,1670,1668,1120
|
|
20231031,102000,187699817,1668,1668,1668,1668,0
|
|
20231031,101900,187699817,1668,1668,1668,1668,0
|
|
20231031,101800,187699817,1668,1673,1673,1668,11212
|
|
20231031,101700,168970792,1677,1677,1677,1677,0
|
|
20231031,101600,168970792,1677,1678,1678,1677,2504
|
|
20231031,101500,164771095,1678,1679,1679,1678,1920
|
|
20231031,101400,161549315,1679,1680,1680,1679,2805
|
|
20231031,101300,156837935,1680,1682,1682,1680,32600
|
|
20231031,101200,102064723,1683,1684,1684,1683,4028
|
|
20231031,101100,95284177,1685,1685,1685,1684,1085
|
|
20231031,101000,93456952,1685,1694,1694,1685,1256
|
|
20231031,100900,91340583,1697,1697,1697,1697,1
|
|
20231031,100800,91338886,1685,1685,1685,1685,0
|
|
20231031,100700,91338886,1685,1685,1685,1685,0
|
|
20231031,100600,91338886,1685,1685,1685,1685,0
|
|
20231031,100500,91338886,1685,1685,1685,1685,18
|
|
20231031,100400,91308556,1684,1684,1684,1684,0
|
|
20231031,100300,91308556,1684,1684,1684,1684,0
|
|
20231031,100200,91308556,1684,1684,1684,1684,0
|
|
20231031,100100,91308556,1684,1684,1684,1684,0
|
|
20231031,100000,91308556,1684,1684,1684,1684,9
|
|
20231031,095900,91293400,1684,1684,1684,1684,0
|
|
20231031,095800,91293400,1684,1684,1684,1684,10
|
|
20231031,095700,91276560,1684,1684,1684,1684,0
|
|
20231031,095600,91276560,1684,1684,1684,1684,0
|
|
20231031,095500,91276560,1684,1684,1684,1684,0
|
|
20231031,095400,91276560,1684,1684,1684,1684,256
|
|
20231031,095300,90845456,1683,1683,1683,1683,0
|
|
20231031,095200,90845456,1683,1683,1683,1683,0
|
|
20231031,095100,90845456,1683,1683,1683,1683,0
|
|
20231031,095000,90845456,1683,1683,1683,1683,0
|
|
20231031,094900,90845456,1683,1683,1683,1683,231
|
|
20231031,094800,90456683,1682,1682,1682,1682,0
|
|
20231031,094700,90456683,1682,1682,1682,1682,0
|
|
20231031,094600,90456683,1682,1682,1682,1682,0
|
|
20231031,094500,90456683,1682,1682,1682,1682,0
|
|
20231031,094400,90456683,1682,1682,1682,1682,1100
|
|
20231031,094300,88606483,1682,1683,1683,1682,2255
|
|
20231031,094200,84812830,1685,1690,1690,1683,10199
|
|
20231031,094100,67591687,1692,1692,1692,1692,55
|
|
20231031,094000,67498627,1694,1700,1700,1692,161
|
|
20231031,093900,67225551,1700,1700,1700,1700,1
|
|
20231031,093800,67223851,1699,1699,1699,1699,1
|
|
20231031,093700,67222152,1695,1695,1695,1695,0
|
|
20231031,093600,67222152,1695,1695,1695,1695,2581
|
|
20231031,093500,62847357,1695,1695,1695,1695,500
|
|
20231031,093400,61999857,1700,1700,1700,1700,1
|
|
20231031,093300,61998157,1700,1700,1700,1700,10
|
|
20231031,093200,61981157,1700,1700,1700,1700,896
|
|
20231031,093100,60457957,1700,1698,1700,1698,2653
|
|
20231031,093000,55952689,1693,1687,1693,1687,2024
|
|
20231031,092900,52529999,1688,1687,1688,1687,330
|
|
20231031,092800,51972960,1688,1688,1688,1688,177
|
|
20231031,092700,51674184,1688,1688,1688,1688,443
|
|
20231031,092600,50926400,1688,1688,1688,1688,330
|
|
20231031,092500,50369360,1688,1688,1688,1688,43
|
|
20231031,092400,50296776,1678,1678,1678,1678,0
|
|
20231031,092300,50296776,1678,1678,1678,1678,24
|
|
20231031,092200,50256504,1678,1678,1678,1678,2492
|
|
20231031,092100,46074928,1677,1678,1678,1677,1900
|
|
20231031,092000,42887928,1678,1678,1678,1678,0
|
|
20231031,091900,42887928,1678,1678,1678,1678,600
|
|
20231031,091800,41881128,1671,1671,1671,1671,0
|
|
20231031,091700,41881128,1671,1671,1671,1671,0
|
|
20231031,091600,41881128,1671,1680,1680,1671,898
|
|
20231031,091500,40378125,1682,1682,1682,1682,1853
|
|
20231031,091400,37261379,1689,1694,1694,1689,9655
|
|
20231031,091300,20941059,1694,1694,1694,1694,0
|
|
20231031,091200,20941059,1694,1694,1694,1694,0
|
|
20231031,091100,20941059,1694,1694,1694,1694,0
|
|
20231031,091000,20941059,1694,1694,1694,1694,37
|
|
20231031,090900,20878381,1694,1700,1700,1694,2637
|
|
20231031,090800,16400647,1700,1700,1700,1700,114
|
|
20231031,090700,16206847,1707,1707,1707,1700,5593
|
|
20231031,090600,6665817,1710,1718,1718,1710,513
|
|
20231031,090500,5788079,1719,1719,1719,1719,0
|
|
20231031,090400,5788079,1719,1719,1719,1719,1000
|
|
20231031,090300,4069079,1719,1719,1719,1719,1
|
|
20231031,090200,4067360,1719,1719,1719,1719,1
|
|
20231031,090100,4065641,1719,1719,1719,1719,0
|
|
20231031,090000,4065641,1719,1740,1740,1719,2341
|