600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,185700,436250673,1551,1551,1551,1551,4841
|
|
20241031,185600,436250673,1551,1551,1551,1551,0
|
|
20241031,185500,436250673,1551,1551,1551,1551,0
|
|
20241031,185400,436250673,1551,1551,1551,1551,0
|
|
20241031,185300,436250673,1551,1551,1551,1551,0
|
|
20241031,185200,436250673,1551,1551,1551,1551,0
|
|
20241031,185100,436250673,1551,1551,1551,1551,0
|
|
20241031,185000,436250673,1551,1551,1551,1551,0
|
|
20241031,184900,436250673,1551,1551,1551,1551,0
|
|
20241031,184800,436250673,1551,1551,1551,1551,0
|
|
20241031,184700,436250673,1551,1551,1551,1551,0
|
|
20241031,184600,436250673,1551,1551,1551,1551,0
|
|
20241031,184500,436250673,1551,1551,1551,1551,0
|
|
20241031,184400,436250673,1551,1551,1551,1551,0
|
|
20241031,184300,436250673,1551,1551,1551,1551,0
|
|
20241031,184200,436250673,1551,1551,1551,1551,0
|
|
20241031,184100,436250673,1551,1551,1551,1551,0
|
|
20241031,184000,436250673,1551,1551,1551,1551,0
|
|
20241031,183900,436250673,1551,1551,1551,1551,0
|
|
20241031,183800,436250673,1551,1551,1551,1551,0
|
|
20241031,183700,436250673,1551,1551,1551,1551,0
|
|
20241031,183600,436250673,1551,1551,1551,1551,0
|
|
20241031,183500,436250673,1551,1551,1551,1551,0
|
|
20241031,183400,436250673,1551,1551,1551,1551,0
|
|
20241031,183300,436250673,1551,1551,1551,1551,0
|
|
20241031,183200,436250673,1551,1551,1551,1551,0
|
|
20241031,183100,436250673,1551,1551,1551,1551,0
|
|
20241031,183000,436250673,1551,1551,1551,1551,0
|
|
20241031,182900,436250673,1551,1551,1551,1551,0
|
|
20241031,182800,436250673,1551,1551,1551,1551,0
|
|
20241031,182700,436250673,1551,1551,1551,1551,4841
|
|
20241031,182600,436250673,1551,1551,1551,1551,0
|
|
20241031,182500,436250673,1551,1551,1551,1551,0
|
|
20241031,182400,436250673,1551,1551,1551,1551,0
|
|
20241031,182300,436250673,1551,1551,1551,1551,0
|
|
20241031,182200,436250673,1551,1551,1551,1551,0
|
|
20241031,182100,436250673,1551,1551,1551,1551,0
|
|
20241031,182000,436250673,1551,1551,1551,1551,0
|
|
20241031,181900,436250673,1551,1551,1551,1551,0
|
|
20241031,181800,436250673,1551,1551,1551,1551,0
|
|
20241031,181700,436250673,1551,1551,1551,1551,0
|
|
20241031,181600,436250673,1551,1551,1551,1551,0
|
|
20241031,181500,436250673,1551,1551,1551,1551,0
|
|
20241031,181400,436250673,1551,1551,1551,1551,0
|
|
20241031,181300,436250673,1551,1551,1551,1551,0
|
|
20241031,181200,436250673,1551,1551,1551,1551,0
|
|
20241031,181100,436250673,1551,1551,1551,1551,0
|
|
20241031,181000,436250673,1551,1551,1551,1551,0
|
|
20241031,180900,436250673,1551,1551,1551,1551,0
|
|
20241031,180800,436250673,1551,1551,1551,1551,0
|
|
20241031,180700,436250673,1551,1551,1551,1551,0
|
|
20241031,180600,436250673,1551,1551,1551,1551,0
|
|
20241031,180500,436250673,1551,1551,1551,1551,0
|
|
20241031,180400,436250673,1551,1551,1551,1551,0
|
|
20241031,180300,436250673,1551,1551,1551,1551,0
|
|
20241031,180200,436250673,1551,1551,1551,1551,0
|
|
20241031,180100,436250673,1551,1551,1551,1551,0
|
|
20241031,180000,436250673,1551,1551,1551,1551,0
|
|
20241031,175900,436250673,1551,1551,1551,1551,0
|
|
20241031,175800,436250673,1551,1551,1551,1551,0
|
|
20241031,175700,436250673,1551,1551,1551,1551,4841
|
|
20241031,175600,436250673,1551,1551,1551,1551,0
|
|
20241031,175500,436250673,1551,1551,1551,1551,0
|
|
20241031,175400,436250673,1551,1551,1551,1551,0
|
|
20241031,175300,436250673,1551,1551,1551,1551,0
|
|
20241031,175200,436250673,1551,1551,1551,1551,0
|
|
20241031,175100,436250673,1551,1551,1551,1551,0
|
|
20241031,175000,436250673,1551,1551,1551,1551,0
|
|
20241031,174900,436250673,1551,1551,1551,1551,0
|
|
20241031,174800,436250673,1551,1551,1551,1551,0
|
|
20241031,174700,436250673,1551,1551,1551,1551,0
|
|
20241031,174600,436250673,1551,1551,1551,1551,0
|
|
20241031,174500,436250673,1551,1551,1551,1551,0
|
|
20241031,174400,436250673,1551,1551,1551,1551,0
|
|
20241031,174300,436250673,1551,1551,1551,1551,0
|
|
20241031,174200,436250673,1551,1551,1551,1551,0
|
|
20241031,174100,436250673,1551,1551,1551,1551,0
|
|
20241031,174000,436250673,1551,1551,1551,1551,0
|
|
20241031,173900,436250673,1551,1551,1551,1551,0
|
|
20241031,173800,436250673,1551,1551,1551,1551,0
|
|
20241031,173700,436250673,1551,1551,1551,1551,0
|
|
20241031,173600,436250673,1551,1551,1551,1551,0
|
|
20241031,173500,436250673,1551,1551,1551,1551,0
|
|
20241031,173400,436250673,1551,1551,1551,1551,0
|
|
20241031,173300,436250673,1551,1551,1551,1551,0
|
|
20241031,173200,436250673,1551,1551,1551,1551,0
|
|
20241031,173100,436250673,1551,1551,1551,1551,0
|
|
20241031,173000,436250673,1551,1551,1551,1551,0
|
|
20241031,172900,436250673,1551,1551,1551,1551,0
|
|
20241031,172800,436250673,1551,1551,1551,1551,0
|
|
20241031,172700,436250673,1551,1551,1551,1551,4841
|
|
20241031,172600,436250673,1551,1551,1551,1551,0
|
|
20241031,172500,436250673,1551,1551,1551,1551,0
|
|
20241031,172400,436250673,1551,1551,1551,1551,0
|
|
20241031,172300,436250673,1551,1551,1551,1551,0
|
|
20241031,172200,436250673,1551,1551,1551,1551,0
|
|
20241031,172100,436250673,1551,1551,1551,1551,0
|
|
20241031,172000,436250673,1551,1551,1551,1551,0
|
|
20241031,171900,436250673,1551,1551,1551,1551,0
|
|
20241031,171800,436250673,1551,1551,1551,1551,0
|
|
20241031,171700,436250673,1551,1551,1551,1551,0
|
|
20241031,171600,436250673,1551,1551,1551,1551,0
|
|
20241031,171500,436250673,1551,1551,1551,1551,0
|
|
20241031,171400,436250673,1551,1551,1551,1551,0
|
|
20241031,171300,436250673,1551,1551,1551,1551,0
|
|
20241031,171200,436250673,1551,1551,1551,1551,0
|
|
20241031,171100,436250673,1551,1551,1551,1551,0
|
|
20241031,171000,436250673,1551,1551,1551,1551,0
|
|
20241031,170900,436250673,1551,1551,1551,1551,0
|
|
20241031,170800,436250673,1551,1551,1551,1551,0
|
|
20241031,170700,436250673,1551,1551,1551,1551,0
|
|
20241031,170600,436250673,1551,1551,1551,1551,0
|
|
20241031,170500,436250673,1551,1551,1551,1551,0
|
|
20241031,170400,436250673,1551,1551,1551,1551,0
|
|
20241031,170300,436250673,1551,1551,1551,1551,0
|
|
20241031,170200,436250673,1551,1551,1551,1551,0
|
|
20241031,170100,436250673,1551,1551,1551,1551,0
|
|
20241031,170000,436250673,1551,1551,1551,1551,0
|
|
20241031,165900,436250673,1551,1551,1551,1551,0
|
|
20241031,165800,436250673,1551,1551,1551,1551,0
|
|
20241031,165700,436250673,1551,1551,1551,1551,4841
|
|
20241031,165600,436250673,1551,1551,1551,1551,0
|
|
20241031,165500,436250673,1551,1551,1551,1551,0
|
|
20241031,165400,436250673,1551,1551,1551,1551,0
|
|
20241031,165300,436250673,1551,1551,1551,1551,0
|
|
20241031,165200,436250673,1551,1551,1551,1551,0
|
|
20241031,165100,436250673,1551,1551,1551,1551,0
|
|
20241031,165000,436250673,1551,1551,1551,1551,0
|
|
20241031,164900,436250673,1551,1551,1551,1551,0
|
|
20241031,164800,436250673,1551,1551,1551,1551,0
|
|
20241031,164700,436250673,1551,1551,1551,1551,0
|
|
20241031,164600,436250673,1551,1551,1551,1551,0
|
|
20241031,164500,436250673,1551,1551,1551,1551,0
|
|
20241031,164400,436250673,1551,1551,1551,1551,0
|
|
20241031,164300,436250673,1551,1551,1551,1551,0
|
|
20241031,164200,436250673,1551,1551,1551,1551,0
|
|
20241031,164100,436250673,1551,1551,1551,1551,0
|
|
20241031,164000,436250673,1551,1551,1551,1551,0
|
|
20241031,163900,436250673,1551,1551,1551,1551,0
|
|
20241031,163800,436250673,1551,1551,1551,1551,0
|
|
20241031,163700,436250673,1551,1551,1551,1551,0
|
|
20241031,163600,436250673,1551,1551,1551,1551,0
|
|
20241031,163500,436250673,1551,1551,1551,1551,0
|
|
20241031,163400,436250673,1551,1551,1551,1551,0
|
|
20241031,163300,436250673,1551,1551,1551,1551,0
|
|
20241031,163200,436250673,1551,1551,1551,1551,0
|
|
20241031,163100,436250673,1551,1551,1551,1551,0
|
|
20241031,163000,436250673,1551,1551,1551,1551,0
|
|
20241031,162900,436250673,1551,1551,1551,1551,0
|
|
20241031,162800,436250673,1551,1551,1551,1551,0
|
|
20241031,162700,436250673,1551,1551,1551,1551,4841
|
|
20241031,162600,436250673,1551,1551,1551,1551,0
|
|
20241031,162500,436250673,1551,1551,1551,1551,0
|
|
20241031,162400,436250673,1551,1551,1551,1551,0
|
|
20241031,162300,436250673,1551,1551,1551,1551,0
|
|
20241031,162200,436250673,1551,1551,1551,1551,0
|
|
20241031,162100,436250673,1551,1551,1551,1551,0
|
|
20241031,162000,436250673,1551,1551,1551,1551,0
|
|
20241031,161900,436250673,1551,1551,1551,1551,0
|
|
20241031,161800,436250673,1551,1551,1551,1551,0
|
|
20241031,161700,436250673,1551,1551,1551,1551,0
|
|
20241031,161600,436250673,1551,1551,1551,1551,0
|
|
20241031,161500,436250673,1551,1551,1551,1551,0
|
|
20241031,161400,436250673,1551,1551,1551,1551,0
|
|
20241031,161300,436250673,1551,1551,1551,1551,0
|
|
20241031,161200,436250673,1551,1551,1551,1551,0
|
|
20241031,161100,436250673,1551,1551,1551,1551,0
|
|
20241031,161000,436250673,1551,1551,1551,1551,0
|
|
20241031,160900,436250673,1551,1551,1551,1551,0
|
|
20241031,160800,436250673,1551,1551,1551,1551,0
|
|
20241031,160700,436250673,1551,1551,1551,1551,0
|
|
20241031,160600,436250673,1551,1551,1551,1551,0
|
|
20241031,160500,436250673,1551,1551,1551,1551,0
|
|
20241031,160400,436250673,1551,1551,1551,1551,0
|
|
20241031,160300,436250673,1551,1551,1551,1551,0
|
|
20241031,160200,436250673,1551,1551,1551,1551,0
|
|
20241031,160100,436250673,1551,1551,1551,1551,0
|
|
20241031,160000,436250673,1551,1551,1551,1551,0
|
|
20241031,155900,436250673,1551,1551,1551,1551,0
|
|
20241031,155800,436250673,1551,1551,1551,1551,0
|
|
20241031,155700,436250673,1551,1551,1551,1551,4841
|
|
20241031,155600,436250673,1551,1551,1551,1551,0
|
|
20241031,155500,436250673,1551,1551,1551,1551,0
|
|
20241031,155400,436250673,1551,1551,1551,1551,0
|
|
20241031,155300,436250673,1551,1551,1551,1551,0
|
|
20241031,155200,436250673,1551,1551,1551,1551,0
|
|
20241031,155100,436250673,1551,1551,1551,1551,0
|
|
20241031,155000,436250673,1551,1551,1551,1551,0
|
|
20241031,154900,436250673,1551,1551,1551,1551,0
|
|
20241031,154800,436250673,1551,1551,1551,1551,0
|
|
20241031,154700,436250673,1551,1551,1551,1551,0
|
|
20241031,154600,436250673,1551,1551,1551,1551,0
|
|
20241031,154500,436250673,1551,1551,1551,1551,0
|
|
20241031,154400,436250673,1551,1551,1551,1551,0
|
|
20241031,154300,436250673,1551,1551,1551,1551,0
|
|
20241031,154200,436250673,1551,1551,1551,1551,0
|
|
20241031,154100,436250673,1551,1551,1551,1551,0
|
|
20241031,154000,436250673,1551,1551,1551,1551,0
|
|
20241031,153900,436250673,1551,1551,1551,1551,0
|
|
20241031,153800,436250673,1551,1551,1551,1551,0
|
|
20241031,153700,436250673,1551,1551,1551,1551,0
|
|
20241031,153600,436250673,1551,1551,1551,1551,0
|
|
20241031,153500,436250673,1551,1551,1551,1551,0
|
|
20241031,153400,436250673,1551,1551,1551,1551,0
|
|
20241031,153300,436250673,1551,1551,1551,1551,0
|
|
20241031,153200,436250673,1551,1551,1551,1551,0
|
|
20241031,153100,436250673,1551,1551,1551,1551,0
|
|
20241031,153000,436250673,1551,1551,1551,1551,4841
|
|
20241031,152900,428742282,1560,1560,1560,1560,0
|
|
20241031,152800,428742282,1560,1560,1560,1560,0
|
|
20241031,152700,428742282,1560,1560,1560,1560,0
|
|
20241031,152600,428742282,1560,1560,1560,1560,0
|
|
20241031,152500,428742282,1560,1560,1560,1560,0
|
|
20241031,152400,428742282,1560,1560,1560,1560,0
|
|
20241031,152300,428742282,1560,1560,1560,1560,0
|
|
20241031,152200,428742282,1560,1560,1560,1560,0
|
|
20241031,152100,428742282,1560,1560,1560,1560,0
|
|
20241031,152000,428742282,1560,1560,1560,1560,0
|
|
20241031,151900,428742282,1560,1560,1560,1560,0
|
|
20241031,151800,428742282,1560,1560,1560,1560,3
|
|
20241031,151700,428737602,1552,1552,1552,1552,2
|
|
20241031,151600,428734498,1560,1560,1560,1560,0
|
|
20241031,151500,428734498,1560,1560,1560,1560,642
|
|
20241031,151400,427732978,1551,1551,1551,1551,0
|
|
20241031,151300,427732978,1551,1551,1551,1551,0
|
|
20241031,151200,427732978,1551,1551,1551,1551,0
|
|
20241031,151100,427732978,1551,1551,1551,1551,0
|
|
20241031,151000,427732978,1551,1551,1551,1551,549
|
|
20241031,150900,426881479,1552,1552,1552,1552,2887
|
|
20241031,150800,422400855,1552,1552,1552,1552,0
|
|
20241031,150700,422400855,1552,1552,1552,1552,4610
|
|
20241031,150600,415246135,1552,1553,1553,1552,28944
|
|
20241031,150500,370324947,1552,1552,1552,1552,0
|
|
20241031,150400,370324947,1552,1552,1552,1552,59
|
|
20241031,150300,370233379,1563,1563,1563,1563,0
|
|
20241031,150200,370233379,1563,1563,1563,1552,475
|
|
20241031,150100,369492043,1552,1564,1564,1552,13847
|
|
20241031,150000,347929176,1565,1565,1565,1565,278
|
|
20241031,145900,347494106,1565,1565,1565,1565,107
|
|
20241031,145800,347326651,1565,1565,1565,1565,129
|
|
20241031,145700,347124766,1565,1565,1565,1565,1
|
|
20241031,145600,347123201,1565,1565,1565,1564,15
|
|
20241031,145500,347099737,1564,1564,1564,1564,385
|
|
20241031,145400,346497597,1567,1563,1567,1563,105
|
|
20241031,145300,346333442,1563,1567,1567,1563,2
|
|
20241031,145200,346330312,1568,1565,1568,1564,5
|
|
20241031,145100,346322485,1565,1568,1568,1565,2
|
|
20241031,145000,346319352,1569,1564,1569,1564,2
|
|
20241031,144900,346316219,1569,1569,1569,1563,36
|
|
20241031,144800,346259939,1569,1569,1569,1569,565
|
|
20241031,144700,345373454,1569,1569,1569,1569,2
|
|
20241031,144600,345370316,1561,1569,1569,1561,7
|
|
20241031,144500,345359367,1569,1569,1569,1569,1
|
|
20241031,144400,345357798,1570,1562,1570,1562,390
|
|
20241031,144300,344747090,1562,1564,1564,1562,11
|
|
20241031,144200,344729900,1563,1573,1573,1563,89
|
|
20241031,144100,344590746,1573,1573,1573,1573,1
|
|
20241031,144000,344589173,1573,1565,1573,1565,151
|
|
20241031,143900,344352850,1574,1563,1574,1563,1291
|
|
20241031,143800,342322266,1569,1569,1571,1569,186
|
|
20241031,143700,342030388,1569,1567,1573,1565,1434
|
|
20241031,143600,339785908,1566,1568,1568,1566,20
|
|
20241031,143500,339754583,1574,1571,1574,1569,278
|
|
20241031,143400,339318366,1570,1575,1575,1570,83
|
|
20241031,143300,339188051,1575,1575,1575,1575,1
|
|
20241031,143200,339186476,1576,1576,1576,1576,2
|
|
20241031,143100,339183324,1577,1577,1577,1577,0
|
|
20241031,143000,339183324,1577,1577,1577,1566,32
|
|
20241031,142900,339133190,1566,1577,1577,1566,225
|
|
20241031,142800,338780748,1577,1577,1577,1577,1
|
|
20241031,142700,338779171,1578,1578,1578,1578,1
|
|
20241031,142600,338777593,1578,1578,1578,1578,1
|
|
20241031,142500,338776015,1578,1567,1580,1566,47
|
|
20241031,142400,338702324,1566,1571,1571,1566,625
|
|
20241031,142300,337721929,1581,1583,1583,1578,497
|
|
20241031,142200,336936531,1590,1590,1590,1590,1
|
|
20241031,142100,336934941,1582,1590,1590,1582,14
|
|
20241031,142000,336912689,1590,1590,1590,1590,2
|
|
20241031,141900,336909509,1581,1581,1581,1581,2
|
|
20241031,141800,336906347,1591,1591,1591,1591,4
|
|
20241031,141700,336899983,1591,1590,1591,1590,7
|
|
20241031,141600,336888847,1592,1581,1592,1580,1005
|
|
20241031,141500,335299932,1582,1593,1593,1581,319
|
|
20241031,141400,334791799,1583,1589,1594,1583,331
|
|
20241031,141300,334264727,1589,1578,1589,1578,39305
|
|
20241031,141200,272097465,1578,1570,1578,1570,15416
|
|
20241031,141100,247838064,1570,1568,1570,1568,205
|
|
20241031,141000,247516620,1566,1565,1566,1565,1287
|
|
20241031,140900,245502177,1565,1565,1565,1565,1517
|
|
20241031,140800,243128072,1565,1565,1565,1565,581
|
|
20241031,140700,242218807,1565,1565,1565,1565,2177
|
|
20241031,140600,238811802,1566,1563,1566,1563,1877
|
|
20241031,140500,235875884,1563,1558,1563,1558,1279
|
|
20241031,140400,233877747,1558,1558,1558,1558,1014
|
|
20241031,140300,232297935,1558,1558,1558,1558,504
|
|
20241031,140200,231512703,1557,1557,1557,1557,8
|
|
20241031,140100,231500247,1556,1557,1557,1556,3
|
|
20241031,140000,231495577,1556,1556,1556,1556,2
|
|
20241031,135900,231492465,1557,1557,1557,1557,2
|
|
20241031,135800,231489351,1556,1557,1557,1556,3
|
|
20241031,135700,231484682,1557,1557,1558,1556,6
|
|
20241031,135600,231475340,1558,1557,1558,1557,202
|
|
20241031,135500,231160737,1557,1556,1557,1556,3
|
|
20241031,135400,231156067,1557,1557,1557,1557,2
|
|
20241031,135300,231152953,1557,1557,1557,1557,1
|
|
20241031,135200,231151396,1557,1555,1557,1555,2
|
|
20241031,135100,231148284,1557,1557,1557,1557,23
|
|
20241031,135000,231112473,1557,1557,1557,1557,0
|
|
20241031,134900,231112473,1557,1555,1557,1555,4
|
|
20241031,134800,231106251,1555,1555,1555,1555,0
|
|
20241031,134700,231106251,1555,1554,1555,1554,16
|
|
20241031,134600,231081385,1555,1558,1558,1555,29
|
|
20241031,134500,231036287,1558,1558,1558,1558,1
|
|
20241031,134400,231034729,1558,1558,1558,1558,2
|
|
20241031,134300,231031613,1558,1558,1558,1558,0
|
|
20241031,134200,231031613,1558,1551,1558,1551,51
|
|
20241031,134100,230952498,1558,1558,1558,1558,536
|
|
20241031,134000,230117410,1558,1553,1558,1551,928
|
|
20241031,133900,228677881,1558,1553,1558,1551,7
|
|
20241031,133800,228667006,1554,1554,1554,1554,6
|
|
20241031,133700,228657682,1558,1558,1558,1558,2
|
|
20241031,133600,228654566,1551,1551,1551,1551,63
|
|
20241031,133500,228556853,1558,1560,1560,1558,2
|
|
20241031,133400,228553735,1550,1560,1561,1550,125
|
|
20241031,133300,228359378,1561,1561,1561,1560,6
|
|
20241031,133200,228350015,1566,1566,1566,1566,2
|
|
20241031,133100,228346883,1565,1563,1566,1563,1206
|
|
20241031,133000,226459928,1564,1565,1565,1564,2
|
|
20241031,132900,226456799,1565,1565,1565,1549,1654
|
|
20241031,132800,223871563,1562,1553,1563,1547,2853
|
|
20241031,132700,219440238,1553,1552,1563,1547,640
|
|
20241031,132600,218448814,1548,1554,1564,1548,232
|
|
20241031,132500,218088798,1554,1566,1566,1554,16
|
|
20241031,132400,218063814,1565,1559,1565,1546,2478
|
|
20241031,132300,214222870,1559,1580,1580,1559,4504
|
|
20241031,132200,207125789,1580,1570,1580,1556,5687
|
|
20241031,132100,198169700,1558,1553,1570,1553,19062
|
|
20241031,132000,168509458,1553,1556,1556,1553,785
|
|
20241031,131900,167288001,1555,1552,1555,1552,12811
|
|
20241031,131800,147380203,1544,1544,1553,1544,1008
|
|
20241031,131700,145815081,1550,1555,1555,1550,3
|
|
20241031,131600,145810424,1555,1548,1555,1548,4802
|
|
20241031,131500,138368913,1548,1543,1548,1542,4899
|
|
20241031,131400,130801752,1543,1543,1543,1543,0
|
|
20241031,131300,130801752,1543,1543,1543,1543,2
|
|
20241031,131200,130798666,1543,1541,1543,1541,3
|
|
20241031,131100,130794039,1543,1542,1543,1542,2
|
|
20241031,131000,130790954,1543,1543,1543,1543,1
|
|
20241031,130900,130789411,1543,1543,1543,1543,1
|
|
20241031,130800,130787868,1537,1535,1543,1535,1638
|
|
20241031,130700,128271812,1534,1534,1534,1534,1
|
|
20241031,130600,128270278,1545,1538,1545,1538,1002
|
|
20241031,130500,126725580,1540,1540,1540,1540,0
|
|
20241031,130400,126725580,1540,1540,1540,1540,2
|
|
20241031,130300,126722500,1546,1546,1546,1546,2
|
|
20241031,130200,126719408,1532,1545,1545,1528,1086
|
|
20241031,130100,125054609,1548,1548,1548,1548,2
|
|
20241031,130000,125051513,1545,1544,1548,1544,31
|
|
20241031,125900,125003532,1549,1549,1549,1549,1103
|
|
20241031,125800,123294985,1549,1547,1549,1547,10032
|
|
20241031,125700,107767473,1543,1547,1547,1543,6
|
|
20241031,125600,107758195,1547,1547,1547,1547,22
|
|
20241031,125500,107724161,1547,1547,1547,1541,221
|
|
20241031,125400,107382280,1547,1532,1547,1532,8
|
|
20241031,125300,107369925,1532,1533,1533,1532,29
|
|
20241031,125200,107325477,1549,1538,1549,1538,8763
|
|
20241031,125100,93845170,1530,1532,1539,1530,155
|
|
20241031,125000,93607888,1530,1527,1530,1527,11098
|
|
20241031,124900,76644083,1528,1528,1528,1528,3
|
|
20241031,124800,76639499,1529,1518,1529,1518,2966
|
|
20241031,124700,72133194,1518,1518,1518,1518,302
|
|
20241031,124600,71674758,1518,1518,1518,1517,4
|
|
20241031,124500,71668687,1517,1517,1517,1517,0
|
|
20241031,124400,71668687,1517,1517,1517,1517,3
|
|
20241031,124300,71664136,1517,1517,1517,1517,0
|
|
20241031,124200,71664136,1517,1517,1517,1517,3
|
|
20241031,124100,71659585,1517,1517,1517,1517,2
|
|
20241031,124000,71656551,1517,1517,1517,1517,2
|
|
20241031,123900,71653517,1517,1518,1518,1517,8
|
|
20241031,123800,71641379,1518,1518,1518,1518,2
|
|
20241031,123700,71638343,1518,1518,1518,1518,2
|
|
20241031,123600,71635307,1518,1518,1518,1518,2
|
|
20241031,123500,71632271,1518,1518,1518,1518,4
|
|
20241031,123400,71626199,1518,1518,1518,1518,2
|
|
20241031,123300,71623163,1518,1518,1518,1518,2
|
|
20241031,123200,71620127,1518,1518,1518,1518,4
|
|
20241031,123100,71614055,1518,1518,1518,1518,5
|
|
20241031,123000,71606465,1518,1518,1518,1518,4
|
|
20241031,122900,71600393,1518,1518,1518,1518,1
|
|
20241031,122800,71598875,1518,1518,1518,1518,2
|
|
20241031,122700,71595839,1518,1518,1518,1518,23
|
|
20241031,122600,71560925,1518,1518,1518,1518,2
|
|
20241031,122500,71557889,1518,1518,1518,1518,2
|
|
20241031,122400,71554853,1518,1518,1518,1518,4
|
|
20241031,122300,71548781,1518,1518,1518,1518,2
|
|
20241031,122200,71545745,1518,1518,1518,1518,2
|
|
20241031,122100,71542709,1518,1517,1518,1517,814
|
|
20241031,122000,70307212,1517,1517,1517,1517,4
|
|
20241031,121900,70301144,1517,1517,1517,1517,0
|
|
20241031,121800,70301144,1517,1517,1517,1517,6
|
|
20241031,121700,70292042,1518,1518,1518,1518,0
|
|
20241031,121600,70292042,1518,1518,1518,1518,2
|
|
20241031,121500,70289006,1518,1518,1518,1518,4
|
|
20241031,121400,70282934,1518,1518,1518,1518,0
|
|
20241031,121300,70282934,1518,1518,1518,1518,2
|
|
20241031,121200,70279898,1518,1518,1518,1518,0
|
|
20241031,121100,70279898,1518,1517,1518,1517,1089
|
|
20241031,121000,68627883,1516,1513,1516,1513,1813
|
|
20241031,120900,65881458,1513,1513,1513,1513,12
|
|
20241031,120800,65863302,1513,1513,1513,1513,2
|
|
20241031,120700,65860276,1513,1513,1513,1513,0
|
|
20241031,120600,65860276,1513,1513,1513,1513,2
|
|
20241031,120500,65857250,1504,1509,1509,1504,39
|
|
20241031,120400,65798509,1513,1513,1513,1513,2
|
|
20241031,120300,65795483,1513,1513,1513,1513,2
|
|
20241031,120200,65792457,1513,1513,1513,1513,0
|
|
20241031,120100,65792457,1513,1513,1513,1513,2
|
|
20241031,120000,65789431,1514,1514,1514,1514,0
|
|
20241031,115900,65789431,1514,1514,1514,1514,2
|
|
20241031,115800,65786403,1504,1514,1514,1504,52
|
|
20241031,115700,65708118,1514,1514,1514,1514,0
|
|
20241031,115600,65708118,1514,1514,1514,1514,9
|
|
20241031,115500,65694492,1514,1514,1514,1514,0
|
|
20241031,115400,65694492,1514,1514,1514,1514,2
|
|
20241031,115300,65691464,1514,1514,1514,1514,0
|
|
20241031,115200,65691464,1514,1514,1514,1514,2
|
|
20241031,115100,65688436,1514,1514,1514,1514,2
|
|
20241031,115000,65685408,1505,1505,1505,1505,0
|
|
20241031,114900,65685408,1505,1514,1514,1505,89
|
|
20241031,114800,65551388,1506,1511,1511,1506,80
|
|
20241031,114700,65430882,1514,1514,1514,1514,2
|
|
20241031,114600,65427854,1514,1514,1514,1514,3
|
|
20241031,114500,65423312,1515,1515,1515,1515,0
|
|
20241031,114400,65423312,1515,1515,1515,1515,2
|
|
20241031,114300,65420282,1514,1514,1514,1514,0
|
|
20241031,114200,65420282,1514,1514,1514,1514,2
|
|
20241031,114100,65417254,1514,1514,1514,1514,1
|
|
20241031,114000,65415740,1514,1514,1514,1514,1
|
|
20241031,113900,65414226,1506,1514,1514,1505,44
|
|
20241031,113800,65347947,1506,1506,1506,1506,1000
|
|
20241031,113700,63841947,1506,1514,1514,1506,7
|
|
20241031,113600,63831383,1514,1514,1514,1514,0
|
|
20241031,113500,63831383,1514,1514,1514,1514,2
|
|
20241031,113400,63828355,1515,1515,1515,1515,2
|
|
20241031,113300,63825325,1505,1515,1515,1505,54
|
|
20241031,113200,63743935,1515,1515,1515,1515,2
|
|
20241031,113100,63740905,1515,1515,1515,1515,0
|
|
20241031,113000,63740905,1515,1515,1515,1512,116
|
|
20241031,112900,63565171,1515,1514,1515,1514,781
|
|
20241031,112800,62381987,1514,1514,1514,1514,1
|
|
20241031,112700,62380473,1514,1514,1514,1514,3
|
|
20241031,112600,62375931,1514,1514,1514,1514,0
|
|
20241031,112500,62375931,1514,1514,1514,1514,2
|
|
20241031,112400,62372903,1514,1514,1514,1514,0
|
|
20241031,112300,62372903,1514,1514,1514,1514,2
|
|
20241031,112200,62369875,1514,1514,1514,1514,1
|
|
20241031,112100,62368361,1514,1514,1514,1514,1
|
|
20241031,112000,62366847,1514,1514,1514,1514,12
|
|
20241031,111900,62348679,1514,1514,1514,1514,0
|
|
20241031,111800,62348679,1514,1514,1514,1514,2
|
|
20241031,111700,62345651,1514,1514,1514,1514,1
|
|
20241031,111600,62344137,1514,1515,1515,1504,503
|
|
20241031,111500,61587520,1516,1516,1516,1516,3
|
|
20241031,111400,61582972,1516,1516,1516,1516,0
|
|
20241031,111300,61582972,1516,1513,1516,1513,161
|
|
20241031,111200,61339343,1512,1512,1512,1512,2
|
|
20241031,111100,61336319,1516,1516,1516,1516,2
|
|
20241031,111000,61333287,1516,1516,1516,1516,1
|
|
20241031,110900,61331771,1516,1514,1518,1514,1483
|
|
20241031,110800,59085266,1513,1510,1513,1510,1657
|
|
20241031,110700,56580549,1510,1510,1510,1510,2
|
|
20241031,110600,56577529,1510,1510,1510,1510,7
|
|
20241031,110500,56566959,1510,1510,1510,1510,1
|
|
20241031,110400,56565449,1510,1510,1510,1510,1
|
|
20241031,110300,56563939,1510,1510,1510,1510,2
|
|
20241031,110200,56560919,1510,1510,1510,1510,0
|
|
20241031,110100,56560919,1510,1510,1510,1510,2
|
|
20241031,110000,56557899,1510,1506,1510,1506,795
|
|
20241031,105900,55357499,1506,1506,1506,1506,2
|
|
20241031,105800,55354487,1506,1506,1506,1506,1
|
|
20241031,105700,55352981,1506,1506,1506,1506,3
|
|
20241031,105600,55348463,1506,1506,1506,1506,2
|
|
20241031,105500,55345451,1505,1505,1505,1505,0
|
|
20241031,105400,55345451,1505,1505,1505,1505,8
|
|
20241031,105300,55333411,1505,1505,1505,1505,1
|
|
20241031,105200,55331906,1505,1506,1506,1505,4
|
|
20241031,105100,55325884,1507,1507,1507,1507,4
|
|
20241031,105000,55319856,1505,1506,1506,1505,4
|
|
20241031,104900,55313834,1507,1507,1507,1507,2
|
|
20241031,104800,55310820,1507,1507,1507,1507,3
|
|
20241031,104700,55306299,1507,1507,1507,1507,6
|
|
20241031,104600,55297257,1508,1508,1508,1508,1
|
|
20241031,104500,55295749,1509,1509,1509,1509,1
|
|
20241031,104400,55294240,1509,1509,1509,1509,2
|
|
20241031,104300,55291222,1509,1509,1509,1509,0
|
|
20241031,104200,55291222,1509,1509,1509,1509,2
|
|
20241031,104100,55288204,1509,1509,1509,1509,1
|
|
20241031,104000,55286695,1509,1508,1509,1505,7
|
|
20241031,103900,55276147,1509,1509,1509,1509,2
|
|
20241031,103800,55273129,1509,1509,1509,1509,0
|
|
20241031,103700,55273129,1509,1509,1509,1509,2
|
|
20241031,103600,55270111,1510,1510,1510,1510,2
|
|
20241031,103500,55267091,1510,1510,1510,1510,2
|
|
20241031,103400,55264071,1505,1510,1510,1505,5
|
|
20241031,103300,55256539,1510,1510,1510,1510,1
|
|
20241031,103200,55255029,1505,1510,1510,1505,6
|
|
20241031,103100,55245987,1510,1510,1510,1510,0
|
|
20241031,103000,55245987,1510,1510,1510,1510,2
|
|
20241031,102900,55242967,1510,1509,1510,1509,838
|
|
20241031,102800,53977588,1509,1509,1509,1509,15
|
|
20241031,102700,53954953,1509,1509,1509,1509,2
|
|
20241031,102600,53951935,1503,1503,1503,1503,0
|
|
20241031,102500,53951935,1503,1509,1509,1503,6
|
|
20241031,102400,53942903,1510,1510,1510,1510,1
|
|
20241031,102300,53941393,1510,1508,1510,1508,26
|
|
20241031,102200,53902170,1502,1508,1508,1502,28
|
|
20241031,102100,53860108,1508,1508,1508,1508,1
|
|
20241031,102000,53858600,1503,1508,1508,1503,10
|
|
20241031,101900,53843550,1508,1508,1508,1508,0
|
|
20241031,101800,53843550,1508,1508,1508,1508,3
|
|
20241031,101700,53839026,1510,1510,1510,1510,1
|
|
20241031,101600,53837516,1510,1504,1510,1504,13
|
|
20241031,101500,53817958,1510,1511,1511,1510,8
|
|
20241031,101400,53805877,1511,1511,1511,1511,0
|
|
20241031,101300,53805877,1511,1510,1511,1507,16
|
|
20241031,101200,53781733,1511,1511,1511,1511,5
|
|
20241031,101100,53774178,1511,1511,1511,1511,2
|
|
20241031,101000,53771156,1511,1511,1511,1511,1
|
|
20241031,100900,53769645,1511,1511,1511,1511,3
|
|
20241031,100800,53765112,1511,1512,1512,1511,31
|
|
20241031,100700,53718267,1512,1512,1512,1512,0
|
|
20241031,100600,53718267,1512,1506,1512,1506,3753
|
|
20241031,100500,48057415,1505,1505,1505,1505,1
|
|
20241031,100400,48055910,1506,1506,1506,1506,1
|
|
20241031,100300,48054404,1505,1506,1506,1505,301
|
|
20241031,100200,47601398,1505,1505,1505,1505,0
|
|
20241031,100100,47601398,1505,1503,1505,1503,1214
|
|
20241031,100000,45775556,1503,1503,1503,1503,1
|
|
20241031,095900,45774053,1503,1503,1503,1503,1
|
|
20241031,095800,45772550,1503,1503,1503,1494,496
|
|
20241031,095700,45028790,1503,1503,1503,1503,0
|
|
20241031,095600,45028790,1503,1503,1503,1494,801
|
|
20241031,095500,43831160,1494,1494,1494,1494,33
|
|
20241031,095400,43781858,1494,1494,1494,1494,0
|
|
20241031,095300,43781858,1494,1494,1494,1494,0
|
|
20241031,095200,43781858,1494,1494,1494,1494,100
|
|
20241031,095100,43632458,1493,1493,1493,1493,0
|
|
20241031,095000,43632458,1493,1493,1493,1493,0
|
|
20241031,094900,43632458,1493,1493,1493,1493,0
|
|
20241031,094800,43632458,1493,1493,1493,1493,0
|
|
20241031,094700,43632458,1493,1493,1493,1493,0
|
|
20241031,094600,43632458,1493,1493,1493,1493,0
|
|
20241031,094500,43632458,1493,1493,1493,1493,0
|
|
20241031,094400,43632458,1493,1493,1493,1493,0
|
|
20241031,094300,43632458,1493,1493,1493,1493,0
|
|
20241031,094200,43632458,1493,1498,1498,1493,55
|
|
20241031,094100,43550323,1499,1499,1499,1499,0
|
|
20241031,094000,43550323,1499,1499,1499,1499,0
|
|
20241031,093900,43550323,1499,1495,1499,1492,3082
|
|
20241031,093800,38946991,1495,1495,1495,1495,44
|
|
20241031,093700,38881211,1496,1496,1496,1496,1240
|
|
20241031,093600,37026171,1496,1496,1496,1496,0
|
|
20241031,093500,37026171,1496,1496,1496,1496,0
|
|
20241031,093400,37026171,1496,1496,1496,1496,0
|
|
20241031,093300,37026171,1496,1504,1504,1496,4
|
|
20241031,093200,37020163,1504,1504,1504,1504,1
|
|
20241031,093100,37018659,1504,1504,1504,1504,643
|
|
20241031,093000,36051587,1496,1496,1496,1496,0
|
|
20241031,092900,36051587,1496,1496,1496,1496,0
|
|
20241031,092800,36051587,1496,1496,1496,1496,0
|
|
20241031,092700,36051587,1496,1496,1496,1496,0
|
|
20241031,092600,36051587,1496,1503,1503,1496,4411
|
|
20241031,092500,29449854,1503,1503,1503,1503,0
|
|
20241031,092400,29449854,1503,1503,1503,1503,0
|
|
20241031,092300,29449854,1503,1503,1503,1503,0
|
|
20241031,092200,29449854,1503,1503,1503,1503,270
|
|
20241031,092100,29044044,1494,1496,1496,1494,2990
|
|
20241031,092000,24571173,1496,1496,1496,1496,0
|
|
20241031,091900,24571173,1496,1496,1496,1496,435
|
|
20241031,091800,23920413,1503,1503,1503,1503,0
|
|
20241031,091700,23920413,1503,1503,1503,1503,0
|
|
20241031,091600,23920413,1503,1503,1503,1503,0
|
|
20241031,091500,23920413,1503,1503,1503,1503,0
|
|
20241031,091400,23920413,1503,1503,1503,1503,330
|
|
20241031,091300,23424423,1506,1506,1506,1506,0
|
|
20241031,091200,23424423,1506,1506,1506,1506,0
|
|
20241031,091100,23424423,1506,1506,1506,1506,0
|
|
20241031,091000,23424423,1506,1506,1506,1506,0
|
|
20241031,090900,23424423,1506,1506,1506,1506,67
|
|
20241031,090800,23323521,1495,1495,1495,1495,0
|
|
20241031,090700,23323521,1495,1506,1506,1495,2617
|
|
20241031,090600,19404246,1506,1503,1506,1503,3810
|
|
20241031,090500,13674789,1502,1500,1502,1500,4514
|
|
20241031,090400,6901138,1500,1500,1500,1500,10
|
|
20241031,090300,6886138,1498,1498,1498,1498,500
|
|
20241031,090200,6137138,1495,1495,1495,1495,500
|
|
20241031,090100,5389638,1491,1492,1492,1491,1594
|
|
20241031,090000,3012890,1492,1494,1494,1492,2018
|