601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,185800,478701593,1736,1736,1736,1736,2495
|
|
20231031,185700,478701593,1736,1736,1736,1736,0
|
|
20231031,185600,478701593,1736,1736,1736,1736,0
|
|
20231031,185500,478701593,1736,1736,1736,1736,0
|
|
20231031,185400,478701593,1736,1736,1736,1736,0
|
|
20231031,185300,478701593,1736,1736,1736,1736,0
|
|
20231031,185200,478701593,1736,1736,1736,1736,0
|
|
20231031,185100,478701593,1736,1736,1736,1736,0
|
|
20231031,185000,478701593,1736,1736,1736,1736,0
|
|
20231031,184900,478701593,1736,1736,1736,1736,0
|
|
20231031,184800,478701593,1736,1736,1736,1736,0
|
|
20231031,184700,478701593,1736,1736,1736,1736,0
|
|
20231031,184600,478701593,1736,1736,1736,1736,0
|
|
20231031,184500,478701593,1736,1736,1736,1736,0
|
|
20231031,184400,478701593,1736,1736,1736,1736,0
|
|
20231031,184300,478701593,1736,1736,1736,1736,0
|
|
20231031,184200,478701593,1736,1736,1736,1736,0
|
|
20231031,184100,478701593,1736,1736,1736,1736,0
|
|
20231031,184000,478701593,1736,1736,1736,1736,0
|
|
20231031,183900,478701593,1736,1736,1736,1736,0
|
|
20231031,183800,478701593,1736,1736,1736,1736,0
|
|
20231031,183700,478701593,1736,1736,1736,1736,0
|
|
20231031,183600,478701593,1736,1736,1736,1736,0
|
|
20231031,183500,478701593,1736,1736,1736,1736,0
|
|
20231031,183400,478701593,1736,1736,1736,1736,0
|
|
20231031,183300,478701593,1736,1736,1736,1736,0
|
|
20231031,183200,478701593,1736,1736,1736,1736,0
|
|
20231031,183100,478701593,1736,1736,1736,1736,0
|
|
20231031,183000,478701593,1736,1736,1736,1736,0
|
|
20231031,182900,478701593,1736,1736,1736,1736,0
|
|
20231031,182800,478701593,1736,1736,1736,1736,2495
|
|
20231031,182700,478701593,1736,1736,1736,1736,0
|
|
20231031,182600,478701593,1736,1736,1736,1736,0
|
|
20231031,182500,478701593,1736,1736,1736,1736,0
|
|
20231031,182400,478701593,1736,1736,1736,1736,0
|
|
20231031,182300,478701593,1736,1736,1736,1736,0
|
|
20231031,182200,478701593,1736,1736,1736,1736,0
|
|
20231031,182100,478701593,1736,1736,1736,1736,0
|
|
20231031,182000,478701593,1736,1736,1736,1736,0
|
|
20231031,181900,478701593,1736,1736,1736,1736,0
|
|
20231031,181800,478701593,1736,1736,1736,1736,0
|
|
20231031,181700,478701593,1736,1736,1736,1736,0
|
|
20231031,181600,478701593,1736,1736,1736,1736,0
|
|
20231031,181500,478701593,1736,1736,1736,1736,0
|
|
20231031,181400,478701593,1736,1736,1736,1736,0
|
|
20231031,181300,478701593,1736,1736,1736,1736,0
|
|
20231031,181200,478701593,1736,1736,1736,1736,0
|
|
20231031,181100,478701593,1736,1736,1736,1736,0
|
|
20231031,181000,478701593,1736,1736,1736,1736,0
|
|
20231031,180900,478701593,1736,1736,1736,1736,0
|
|
20231031,180800,478701593,1736,1736,1736,1736,0
|
|
20231031,180700,478701593,1736,1736,1736,1736,0
|
|
20231031,180600,478701593,1736,1736,1736,1736,0
|
|
20231031,180500,478701593,1736,1736,1736,1736,0
|
|
20231031,180400,478701593,1736,1736,1736,1736,0
|
|
20231031,180300,478701593,1736,1736,1736,1736,0
|
|
20231031,180200,478701593,1736,1736,1736,1736,0
|
|
20231031,180100,478701593,1736,1736,1736,1736,0
|
|
20231031,180000,478701593,1736,1736,1736,1736,0
|
|
20231031,175900,478701593,1736,1736,1736,1736,0
|
|
20231031,175800,478701593,1736,1736,1736,1736,2495
|
|
20231031,175700,478701593,1736,1736,1736,1736,0
|
|
20231031,175600,478701593,1736,1736,1736,1736,0
|
|
20231031,175500,478701593,1736,1736,1736,1736,0
|
|
20231031,175400,478701593,1736,1736,1736,1736,0
|
|
20231031,175300,478701593,1736,1736,1736,1736,0
|
|
20231031,175200,478701593,1736,1736,1736,1736,0
|
|
20231031,175100,478701593,1736,1736,1736,1736,0
|
|
20231031,175000,478701593,1736,1736,1736,1736,0
|
|
20231031,174900,478701593,1736,1736,1736,1736,0
|
|
20231031,174800,478701593,1736,1736,1736,1736,0
|
|
20231031,174700,478701593,1736,1736,1736,1736,0
|
|
20231031,174600,478701593,1736,1736,1736,1736,0
|
|
20231031,174500,478701593,1736,1736,1736,1736,0
|
|
20231031,174400,478701593,1736,1736,1736,1736,0
|
|
20231031,174300,478701593,1736,1736,1736,1736,0
|
|
20231031,174200,478701593,1736,1736,1736,1736,0
|
|
20231031,174100,478701593,1736,1736,1736,1736,0
|
|
20231031,174000,478701593,1736,1736,1736,1736,0
|
|
20231031,173900,478701593,1736,1736,1736,1736,0
|
|
20231031,173800,478701593,1736,1736,1736,1736,0
|
|
20231031,173700,478701593,1736,1736,1736,1736,0
|
|
20231031,173600,478701593,1736,1736,1736,1736,0
|
|
20231031,173500,478701593,1736,1736,1736,1736,0
|
|
20231031,173400,478701593,1736,1736,1736,1736,0
|
|
20231031,173300,478701593,1736,1736,1736,1736,0
|
|
20231031,173200,478701593,1736,1736,1736,1736,0
|
|
20231031,173100,478701593,1736,1736,1736,1736,0
|
|
20231031,173000,478701593,1736,1736,1736,1736,0
|
|
20231031,172900,478701593,1736,1736,1736,1736,0
|
|
20231031,172800,478701593,1736,1736,1736,1736,2495
|
|
20231031,172700,478701593,1736,1736,1736,1736,0
|
|
20231031,172600,478701593,1736,1736,1736,1736,0
|
|
20231031,172500,478701593,1736,1736,1736,1736,0
|
|
20231031,172400,478701593,1736,1736,1736,1736,0
|
|
20231031,172300,478701593,1736,1736,1736,1736,0
|
|
20231031,172200,478701593,1736,1736,1736,1736,0
|
|
20231031,172100,478701593,1736,1736,1736,1736,0
|
|
20231031,172000,478701593,1736,1736,1736,1736,0
|
|
20231031,171900,478701593,1736,1736,1736,1736,0
|
|
20231031,171800,478701593,1736,1736,1736,1736,0
|
|
20231031,171700,478701593,1736,1736,1736,1736,0
|
|
20231031,171600,478701593,1736,1736,1736,1736,0
|
|
20231031,171500,478701593,1736,1736,1736,1736,0
|
|
20231031,171400,478701593,1736,1736,1736,1736,0
|
|
20231031,171300,478701593,1736,1736,1736,1736,0
|
|
20231031,171200,478701593,1736,1736,1736,1736,0
|
|
20231031,171100,478701593,1736,1736,1736,1736,0
|
|
20231031,171000,478701593,1736,1736,1736,1736,0
|
|
20231031,170900,478701593,1736,1736,1736,1736,0
|
|
20231031,170800,478701593,1736,1736,1736,1736,0
|
|
20231031,170700,478701593,1736,1736,1736,1736,0
|
|
20231031,170600,478701593,1736,1736,1736,1736,0
|
|
20231031,170500,478701593,1736,1736,1736,1736,0
|
|
20231031,170400,478701593,1736,1736,1736,1736,0
|
|
20231031,170300,478701593,1736,1736,1736,1736,0
|
|
20231031,170200,478701593,1736,1736,1736,1736,0
|
|
20231031,170100,478701593,1736,1736,1736,1736,0
|
|
20231031,170000,478701593,1736,1736,1736,1736,0
|
|
20231031,165900,478701593,1736,1736,1736,1736,0
|
|
20231031,165800,478701593,1736,1736,1736,1736,2495
|
|
20231031,165700,478701593,1736,1736,1736,1736,0
|
|
20231031,165600,478701593,1736,1736,1736,1736,0
|
|
20231031,165500,478701593,1736,1736,1736,1736,0
|
|
20231031,165400,478701593,1736,1736,1736,1736,0
|
|
20231031,165300,478701593,1736,1736,1736,1736,0
|
|
20231031,165200,478701593,1736,1736,1736,1736,0
|
|
20231031,165100,478701593,1736,1736,1736,1736,0
|
|
20231031,165000,478701593,1736,1736,1736,1736,0
|
|
20231031,164900,478701593,1736,1736,1736,1736,0
|
|
20231031,164800,478701593,1736,1736,1736,1736,0
|
|
20231031,164700,478701593,1736,1736,1736,1736,0
|
|
20231031,164600,478701593,1736,1736,1736,1736,0
|
|
20231031,164500,478701593,1736,1736,1736,1736,0
|
|
20231031,164400,478701593,1736,1736,1736,1736,0
|
|
20231031,164300,478701593,1736,1736,1736,1736,0
|
|
20231031,164200,478701593,1736,1736,1736,1736,0
|
|
20231031,164100,478701593,1736,1736,1736,1736,0
|
|
20231031,164000,478701593,1736,1736,1736,1736,0
|
|
20231031,163900,478701593,1736,1736,1736,1736,0
|
|
20231031,163800,478701593,1736,1736,1736,1736,0
|
|
20231031,163700,478701593,1736,1736,1736,1736,0
|
|
20231031,163600,478701593,1736,1736,1736,1736,0
|
|
20231031,163500,478701593,1736,1736,1736,1736,0
|
|
20231031,163400,478701593,1736,1736,1736,1736,0
|
|
20231031,163300,478701593,1736,1736,1736,1736,0
|
|
20231031,163200,478701593,1736,1736,1736,1736,0
|
|
20231031,163100,478701593,1736,1736,1736,1736,0
|
|
20231031,163000,478701593,1736,1736,1736,1736,0
|
|
20231031,162900,478701593,1736,1736,1736,1736,0
|
|
20231031,162800,478701593,1736,1736,1736,1736,2495
|
|
20231031,162700,478701593,1736,1736,1736,1736,0
|
|
20231031,162600,478701593,1736,1736,1736,1736,0
|
|
20231031,162500,478701593,1736,1736,1736,1736,0
|
|
20231031,162400,478701593,1736,1736,1736,1736,0
|
|
20231031,162300,478701593,1736,1736,1736,1736,0
|
|
20231031,162200,478701593,1736,1736,1736,1736,0
|
|
20231031,162100,478701593,1736,1736,1736,1736,0
|
|
20231031,162000,478701593,1736,1736,1736,1736,0
|
|
20231031,161900,478701593,1736,1736,1736,1736,0
|
|
20231031,161800,478701593,1736,1736,1736,1736,0
|
|
20231031,161700,478701593,1736,1736,1736,1736,0
|
|
20231031,161600,478701593,1736,1736,1736,1736,0
|
|
20231031,161500,478701593,1736,1736,1736,1736,0
|
|
20231031,161400,478701593,1736,1736,1736,1736,0
|
|
20231031,161300,478701593,1736,1736,1736,1736,0
|
|
20231031,161200,478701593,1736,1736,1736,1736,0
|
|
20231031,161100,478701593,1736,1736,1736,1736,0
|
|
20231031,161000,478701593,1736,1736,1736,1736,0
|
|
20231031,160900,478701593,1736,1736,1736,1736,0
|
|
20231031,160800,478701593,1736,1736,1736,1736,0
|
|
20231031,160700,478701593,1736,1736,1736,1736,0
|
|
20231031,160600,478701593,1736,1736,1736,1736,0
|
|
20231031,160500,478701593,1736,1736,1736,1736,0
|
|
20231031,160400,478701593,1736,1736,1736,1736,0
|
|
20231031,160300,478701593,1736,1736,1736,1736,0
|
|
20231031,160200,478701593,1736,1736,1736,1736,0
|
|
20231031,160100,478701593,1736,1736,1736,1736,0
|
|
20231031,160000,478701593,1736,1736,1736,1736,0
|
|
20231031,155900,478701593,1736,1736,1736,1736,0
|
|
20231031,155800,478701593,1736,1736,1736,1736,2495
|
|
20231031,155700,478701593,1736,1736,1736,1736,0
|
|
20231031,155600,478701593,1736,1736,1736,1736,0
|
|
20231031,155500,478701593,1736,1736,1736,1736,0
|
|
20231031,155400,478701593,1736,1736,1736,1736,0
|
|
20231031,155300,478701593,1736,1736,1736,1736,0
|
|
20231031,155200,478701593,1736,1736,1736,1736,0
|
|
20231031,155100,478701593,1736,1736,1736,1736,0
|
|
20231031,155000,478701593,1736,1736,1736,1736,0
|
|
20231031,154900,478701593,1736,1736,1736,1736,0
|
|
20231031,154800,478701593,1736,1736,1736,1736,0
|
|
20231031,154700,478701593,1736,1736,1736,1736,0
|
|
20231031,154600,478701593,1736,1736,1736,1736,0
|
|
20231031,154500,478701593,1736,1736,1736,1736,0
|
|
20231031,154400,478701593,1736,1736,1736,1736,0
|
|
20231031,154300,478701593,1736,1736,1736,1736,0
|
|
20231031,154200,478701593,1736,1736,1736,1736,0
|
|
20231031,154100,478701593,1736,1736,1736,1736,0
|
|
20231031,154000,478701593,1736,1736,1736,1736,0
|
|
20231031,153900,478701593,1736,1736,1736,1736,0
|
|
20231031,153800,478701593,1736,1736,1736,1736,0
|
|
20231031,153700,478701593,1736,1736,1736,1736,0
|
|
20231031,153600,478701593,1736,1736,1736,1736,0
|
|
20231031,153500,478701593,1736,1736,1736,1736,0
|
|
20231031,153400,478701593,1736,1736,1736,1736,0
|
|
20231031,153300,478701593,1736,1736,1736,1736,0
|
|
20231031,153200,478701593,1736,1736,1736,1736,0
|
|
20231031,153100,478701593,1736,1736,1736,1736,0
|
|
20231031,153000,478701593,1736,1736,1736,1736,2495
|
|
20231031,152900,474370273,1736,1736,1736,1736,0
|
|
20231031,152800,474370273,1736,1736,1736,1736,0
|
|
20231031,152700,474370273,1736,1736,1736,1736,0
|
|
20231031,152600,474370273,1736,1736,1736,1736,0
|
|
20231031,152500,474370273,1736,1736,1736,1736,0
|
|
20231031,152400,474370273,1736,1736,1736,1736,0
|
|
20231031,152300,474370273,1736,1736,1736,1736,0
|
|
20231031,152200,474370273,1736,1736,1736,1736,0
|
|
20231031,152100,474370273,1736,1736,1736,1736,0
|
|
20231031,152000,474370273,1736,1736,1736,1736,0
|
|
20231031,151900,474370273,1736,1745,1749,1736,337
|
|
20231031,151800,473781366,1748,1736,1748,1736,15174
|
|
20231031,151700,447355829,1736,1731,1736,1731,4765
|
|
20231031,151600,439090494,1732,1732,1732,1732,650
|
|
20231031,151500,437964694,1732,1732,1733,1732,925
|
|
20231031,151400,436361691,1731,1731,1731,1731,50
|
|
20231031,151300,436275141,1731,1731,1731,1731,7
|
|
20231031,151200,436263024,1731,1730,1731,1730,644
|
|
20231031,151100,435148635,1730,1730,1730,1730,1
|
|
20231031,151000,435146905,1729,1729,1729,1729,17
|
|
20231031,150900,435117512,1730,1726,1730,1726,514
|
|
20231031,150800,434228352,1726,1714,1726,1714,8235
|
|
20231031,150700,420081721,1718,1718,1718,1718,100
|
|
20231031,150600,419909921,1719,1719,1719,1719,318
|
|
20231031,150500,419363279,1719,1719,1719,1719,50
|
|
20231031,150400,419277329,1726,1731,1731,1726,4420
|
|
20231031,150300,411647566,1726,1731,1731,1726,2439
|
|
20231031,150200,407436477,1733,1724,1733,1724,19250
|
|
20231031,150100,374189289,1726,1726,1726,1726,0
|
|
20231031,150000,374189289,1726,1726,1726,1726,0
|
|
20231031,145900,374189289,1726,1726,1726,1726,0
|
|
20231031,145800,374189289,1726,1726,1726,1726,1
|
|
20231031,145700,374187563,1719,1719,1719,1719,7
|
|
20231031,145600,374175530,1727,1727,1727,1727,1
|
|
20231031,145500,374173803,1729,1719,1729,1719,2116
|
|
20231031,145400,370528429,1720,1719,1720,1719,69
|
|
20231031,145300,370409788,1719,1719,1719,1719,183
|
|
20231031,145200,370095211,1720,1718,1720,1718,898
|
|
20231031,145100,368552069,1719,1713,1719,1713,704
|
|
20231031,145000,367343865,1713,1714,1714,1713,587
|
|
20231031,144900,366337834,1730,1723,1730,1723,899
|
|
20231031,144800,364782648,1732,1732,1732,1732,1000
|
|
20231031,144700,363050648,1732,1723,1732,1723,48
|
|
20231031,144600,362967935,1731,1731,1731,1731,32
|
|
20231031,144500,362912543,1734,1734,1734,1734,3
|
|
20231031,144400,362907341,1730,1725,1730,1725,1000
|
|
20231031,144300,361177596,1707,1736,1736,1700,1860
|
|
20231031,144200,357994438,1731,1713,1737,1713,1920
|
|
20231031,144100,354665089,1712,1712,1721,1712,343
|
|
20231031,144000,354077864,1712,1740,1740,1685,9403
|
|
20231031,143900,337910407,1742,1729,1744,1729,4084
|
|
20231031,143800,330804612,1729,1737,1745,1729,3813
|
|
20231031,143700,324177966,1738,1715,1738,1715,9933
|
|
20231031,143600,307049012,1715,1712,1716,1709,2189
|
|
20231031,143500,303297096,1712,1706,1712,1701,2583
|
|
20231031,143400,298882516,1707,1706,1707,1684,372
|
|
20231031,143300,298254432,1705,1697,1705,1697,3102
|
|
20231031,143200,292982334,1697,1694,1697,1684,2176
|
|
20231031,143100,289304605,1696,1696,1696,1696,0
|
|
20231031,143000,289304605,1696,1696,1696,1696,0
|
|
20231031,142900,289304605,1696,1696,1696,1696,22
|
|
20231031,142800,289267293,1677,1677,1677,1677,6
|
|
20231031,142700,289257231,1698,1685,1699,1685,1739
|
|
20231031,142600,286305833,1685,1685,1685,1685,0
|
|
20231031,142500,286305833,1685,1677,1695,1677,1046
|
|
20231031,142400,284534281,1691,1670,1691,1670,7045
|
|
20231031,142300,272680838,1674,1673,1674,1673,198
|
|
20231031,142200,272349441,1676,1676,1676,1676,0
|
|
20231031,142100,272349441,1676,1676,1676,1676,0
|
|
20231031,142000,272349441,1676,1676,1676,1676,0
|
|
20231031,141900,272349441,1676,1676,1676,1676,0
|
|
20231031,141800,272349441,1676,1676,1676,1676,1
|
|
20231031,141700,272347765,1651,1651,1651,1651,73
|
|
20231031,141600,272227242,1680,1668,1680,1668,2751
|
|
20231031,141500,267621613,1670,1665,1670,1664,1580
|
|
20231031,141400,264986584,1667,1667,1667,1667,0
|
|
20231031,141300,264986584,1667,1651,1667,1651,428
|
|
20231031,141200,264273428,1667,1651,1667,1651,152
|
|
20231031,141100,264022444,1669,1669,1669,1669,0
|
|
20231031,141000,264022444,1669,1671,1671,1669,249
|
|
20231031,140900,263606861,1654,1645,1654,1645,5652
|
|
20231031,140800,254296918,1645,1640,1645,1640,1100
|
|
20231031,140700,252489918,1640,1637,1640,1637,237
|
|
20231031,140600,252101845,1639,1635,1639,1635,1201
|
|
20231031,140500,250135817,1635,1624,1635,1624,3751
|
|
20231031,140400,244031738,1622,1622,1622,1622,7
|
|
20231031,140300,244020384,1625,1625,1625,1625,0
|
|
20231031,140200,244020384,1625,1620,1625,1620,9
|
|
20231031,140100,244005799,1620,1620,1620,1620,107
|
|
20231031,140000,243832459,1620,1620,1620,1620,4
|
|
20231031,135900,243825979,1620,1620,1620,1620,0
|
|
20231031,135800,243825979,1620,1620,1620,1620,7
|
|
20231031,135700,243814639,1620,1620,1620,1620,0
|
|
20231031,135600,243814639,1620,1620,1620,1620,0
|
|
20231031,135500,243814639,1620,1620,1620,1620,41
|
|
20231031,135400,243748219,1620,1620,1620,1620,11
|
|
20231031,135300,243730399,1626,1626,1626,1626,5
|
|
20231031,135200,243722269,1624,1624,1624,1624,1
|
|
20231031,135100,243720645,1625,1625,1625,1625,10
|
|
20231031,135000,243704395,1626,1626,1626,1626,0
|
|
20231031,134900,243704395,1626,1626,1626,1626,0
|
|
20231031,134800,243704395,1626,1626,1626,1626,0
|
|
20231031,134700,243704395,1626,1626,1626,1626,0
|
|
20231031,134600,243704395,1626,1626,1626,1626,0
|
|
20231031,134500,243704395,1626,1622,1626,1622,1887
|
|
20231031,134400,240636172,1626,1626,1626,1626,0
|
|
20231031,134300,240636172,1626,1626,1626,1626,0
|
|
20231031,134200,240636172,1626,1626,1626,1626,0
|
|
20231031,134100,240636172,1626,1626,1626,1626,0
|
|
20231031,134000,240636172,1626,1626,1626,1626,0
|
|
20231031,133900,240636172,1626,1618,1626,1618,10
|
|
20231031,133800,240619969,1622,1622,1622,1622,706
|
|
20231031,133700,239474837,1618,1618,1618,1618,221
|
|
20231031,133600,239117259,1621,1621,1621,1621,864
|
|
20231031,133500,237716715,1622,1622,1622,1622,0
|
|
20231031,133400,237716715,1622,1619,1622,1619,2005
|
|
20231031,133300,234470605,1619,1619,1619,1619,0
|
|
20231031,133200,234470605,1619,1620,1620,1619,77
|
|
20231031,133100,234345941,1622,1622,1622,1622,1
|
|
20231031,133000,234344319,1619,1619,1619,1619,0
|
|
20231031,132900,234344319,1619,1619,1619,1619,131
|
|
20231031,132800,234132230,1617,1619,1619,1617,195
|
|
20231031,132700,233816785,1619,1619,1619,1619,0
|
|
20231031,132600,233816785,1619,1619,1619,1619,0
|
|
20231031,132500,233816785,1619,1619,1619,1619,40
|
|
20231031,132400,233752025,1620,1620,1620,1620,4
|
|
20231031,132300,233745545,1615,1615,1615,1615,0
|
|
20231031,132200,233745545,1615,1615,1615,1615,0
|
|
20231031,132100,233745545,1615,1616,1616,1615,4382
|
|
20231031,132000,226668144,1616,1616,1616,1616,0
|
|
20231031,131900,226668144,1616,1616,1616,1616,0
|
|
20231031,131800,226668144,1616,1617,1617,1616,732
|
|
20231031,131700,225484834,1623,1623,1623,1623,150
|
|
20231031,131600,225241384,1623,1623,1623,1623,0
|
|
20231031,131500,225241384,1623,1623,1623,1623,0
|
|
20231031,131400,225241384,1623,1619,1623,1616,1042
|
|
20231031,131300,223557004,1624,1624,1624,1624,80
|
|
20231031,131200,223427084,1627,1627,1627,1627,0
|
|
20231031,131100,223427084,1627,1627,1627,1627,0
|
|
20231031,131000,223427084,1627,1627,1627,1627,0
|
|
20231031,130900,223427084,1627,1627,1627,1627,0
|
|
20231031,130800,223427084,1627,1627,1627,1627,0
|
|
20231031,130700,223427084,1627,1627,1627,1627,0
|
|
20231031,130600,223427084,1627,1627,1627,1627,1
|
|
20231031,130500,223425457,1616,1616,1616,1616,1
|
|
20231031,130400,223423841,1627,1616,1627,1616,11
|
|
20231031,130300,223406044,1616,1627,1627,1616,11
|
|
20231031,130200,223388158,1627,1621,1627,1616,22
|
|
20231031,130100,223352468,1616,1616,1616,1616,1001
|
|
20231031,130000,221734852,1616,1616,1616,1616,0
|
|
20231031,125900,221734852,1616,1616,1616,1616,0
|
|
20231031,125800,221734852,1616,1616,1616,1616,0
|
|
20231031,125700,221734852,1616,1615,1622,1615,3
|
|
20231031,125600,221729999,1622,1615,1622,1615,2
|
|
20231031,125500,221726762,1627,1622,1627,1614,17
|
|
20231031,125400,221699181,1614,1614,1614,1614,0
|
|
20231031,125300,221699181,1614,1614,1614,1614,1
|
|
20231031,125200,221697567,1624,1627,1627,1624,12
|
|
20231031,125100,221678076,1612,1612,1612,1612,0
|
|
20231031,125000,221678076,1612,1613,1613,1612,1085
|
|
20231031,124900,219928951,1613,1628,1628,1613,337
|
|
20231031,124800,219385340,1612,1629,1629,1612,1791
|
|
20231031,124700,216495249,1626,1626,1626,1626,50
|
|
20231031,124600,216413949,1626,1626,1626,1626,4
|
|
20231031,124500,216407445,1614,1614,1614,1614,6
|
|
20231031,124400,216397761,1615,1615,1615,1615,500
|
|
20231031,124300,215590261,1615,1616,1616,1615,808
|
|
20231031,124200,214285069,1616,1619,1619,1616,100
|
|
20231031,124100,214123441,1620,1631,1631,1620,1953
|
|
20231031,124000,210958393,1631,1631,1631,1631,20
|
|
20231031,123900,210925773,1632,1632,1632,1632,0
|
|
20231031,123800,210925773,1632,1632,1632,1632,1
|
|
20231031,123700,210924141,1627,1627,1627,1627,4
|
|
20231031,123600,210917633,1627,1627,1627,1627,3
|
|
20231031,123500,210912752,1626,1625,1626,1625,7
|
|
20231031,123400,210901376,1626,1626,1626,1626,1
|
|
20231031,123300,210899750,1626,1627,1627,1626,62
|
|
20231031,123200,210798894,1627,1628,1628,1627,942
|
|
20231031,123100,209265325,1629,1629,1629,1629,993
|
|
20231031,123000,207647728,1629,1629,1629,1629,13
|
|
20231031,122900,207626551,1630,1630,1630,1630,206
|
|
20231031,122800,207290771,1630,1630,1630,1630,0
|
|
20231031,122700,207290771,1630,1631,1631,1630,500
|
|
20231031,122600,206475737,1631,1631,1631,1631,16
|
|
20231031,122500,206449641,1631,1631,1631,1631,1
|
|
20231031,122400,206448010,1630,1630,1630,1630,398
|
|
20231031,122300,205799270,1630,1628,1630,1628,445
|
|
20231031,122200,205074221,1627,1627,1627,1627,100
|
|
20231031,122100,204911521,1625,1624,1625,1624,108
|
|
20231031,122000,204736029,1622,1623,1625,1622,682
|
|
20231031,121900,203628147,1622,1613,1622,1613,525
|
|
20231031,121800,202781097,1612,1612,1612,1612,0
|
|
20231031,121700,202781097,1612,1612,1612,1612,0
|
|
20231031,121600,202781097,1612,1625,1625,1612,1024
|
|
20231031,121500,201129931,1625,1625,1626,1612,5929
|
|
20231031,121400,191549225,1625,1620,1625,1620,264
|
|
20231031,121300,191120725,1612,1624,1624,1612,5425
|
|
20231031,121200,182331534,1624,1631,1631,1624,2000
|
|
20231031,121100,179077622,1630,1634,1634,1630,1802
|
|
20231031,121000,176138225,1654,1640,1654,1630,318
|
|
20231031,120900,175618202,1651,1651,1651,1651,0
|
|
20231031,120800,175618202,1651,1651,1651,1651,14
|
|
20231031,120700,175595088,1651,1653,1669,1640,4551
|
|
20231031,120600,168105548,1669,1669,1669,1669,50
|
|
20231031,120500,168022098,1670,1670,1670,1670,0
|
|
20231031,120400,168022098,1670,1670,1670,1670,0
|
|
20231031,120300,168022098,1670,1670,1670,1670,0
|
|
20231031,120200,168022098,1670,1670,1670,1670,1201
|
|
20231031,120100,166016428,1670,1670,1670,1670,140
|
|
20231031,120000,165782628,1676,1676,1676,1676,0
|
|
20231031,115900,165782628,1676,1668,1676,1651,3702
|
|
20231031,115800,159591202,1652,1652,1652,1652,14
|
|
20231031,115700,159568074,1668,1668,1668,1668,0
|
|
20231031,115600,159568074,1668,1668,1668,1668,5
|
|
20231031,115500,159559734,1668,1668,1668,1668,0
|
|
20231031,115400,159559734,1668,1668,1668,1668,0
|
|
20231031,115300,159559734,1668,1668,1668,1668,1
|
|
20231031,115200,159558066,1664,1664,1664,1664,500
|
|
20231031,115100,158726066,1664,1664,1664,1664,500
|
|
20231031,115000,157894066,1664,1665,1665,1650,18
|
|
20231031,114900,157864320,1655,1656,1656,1655,1288
|
|
20231031,114800,155732612,1667,1667,1667,1667,0
|
|
20231031,114700,155732612,1667,1656,1667,1656,657
|
|
20231031,114600,154644598,1658,1657,1658,1657,76
|
|
20231031,114500,154518605,1659,1665,1665,1659,1237
|
|
20231031,114400,152465166,1665,1665,1665,1665,0
|
|
20231031,114300,152465166,1665,1665,1665,1665,35
|
|
20231031,114200,152406891,1660,1661,1661,1660,600
|
|
20231031,114100,151410502,1661,1663,1663,1661,8000
|
|
20231031,114000,138121353,1674,1674,1674,1674,2
|
|
20231031,113900,138118005,1662,1663,1663,1662,1278
|
|
20231031,113800,135993859,1664,1677,1677,1664,2107
|
|
20231031,113700,132485145,1677,1677,1677,1677,10
|
|
20231031,113600,132468375,1677,1668,1677,1668,128
|
|
20231031,113500,132254738,1669,1669,1669,1669,26
|
|
20231031,113400,132211344,1679,1679,1679,1679,1
|
|
20231031,113300,132209665,1669,1669,1669,1669,14
|
|
20231031,113200,132186299,1678,1678,1678,1678,0
|
|
20231031,113100,132186299,1678,1678,1678,1678,0
|
|
20231031,113000,132186299,1678,1669,1678,1669,6
|
|
20231031,112900,132176240,1680,1680,1680,1680,0
|
|
20231031,112800,132176240,1680,1680,1680,1680,0
|
|
20231031,112700,132176240,1680,1680,1680,1680,5
|
|
20231031,112600,132167840,1680,1680,1680,1680,5
|
|
20231031,112500,132159440,1681,1681,1681,1681,0
|
|
20231031,112400,132159440,1681,1671,1681,1666,751
|
|
20231031,112300,130906191,1681,1681,1681,1681,1
|
|
20231031,112200,130904510,1671,1672,1672,1671,700
|
|
20231031,112100,129734606,1672,1673,1673,1672,2800
|
|
20231031,112000,125052835,1682,1682,1682,1682,1
|
|
20231031,111900,125051153,1680,1679,1680,1679,15
|
|
20231031,111800,125025966,1680,1680,1680,1680,0
|
|
20231031,111700,125025966,1680,1680,1680,1680,1
|
|
20231031,111600,125024286,1671,1677,1677,1671,340
|
|
20231031,111500,124456110,1671,1671,1671,1671,0
|
|
20231031,111400,124456110,1671,1677,1677,1671,154
|
|
20231031,111300,124198668,1681,1681,1681,1681,0
|
|
20231031,111200,124198668,1681,1677,1681,1671,771
|
|
20231031,111100,122906234,1677,1682,1682,1677,157
|
|
20231031,111000,122642903,1683,1683,1683,1683,0
|
|
20231031,110900,122642903,1683,1683,1683,1683,0
|
|
20231031,110800,122642903,1683,1682,1683,1682,10
|
|
20231031,110700,122626080,1683,1683,1683,1683,12
|
|
20231031,110600,122605884,1683,1683,1683,1683,37
|
|
20231031,110500,122543613,1684,1677,1684,1677,9
|
|
20231031,110400,122528513,1687,1687,1687,1687,24
|
|
20231031,110300,122488025,1692,1678,1692,1678,174
|
|
20231031,110200,122196039,1692,1679,1692,1679,3096
|
|
20231031,110100,116997842,1679,1680,1680,1679,1000
|
|
20231031,110000,115318509,1680,1684,1684,1680,750
|
|
20231031,105900,114057108,1692,1692,1692,1692,95
|
|
20231031,105800,113896368,1692,1684,1692,1683,152
|
|
20231031,105700,113640474,1701,1701,1701,1701,0
|
|
20231031,105600,113640474,1701,1701,1701,1701,0
|
|
20231031,105500,113640474,1701,1701,1701,1701,1
|
|
20231031,105400,113638773,1684,1703,1703,1684,75
|
|
20231031,105300,113511196,1705,1705,1705,1705,0
|
|
20231031,105200,113511196,1705,1705,1705,1705,3
|
|
20231031,105100,113506081,1705,1707,1707,1684,12
|
|
20231031,105000,113485806,1710,1710,1710,1710,0
|
|
20231031,104900,113485806,1710,1710,1710,1710,1
|
|
20231031,104800,113484096,1693,1711,1711,1693,34
|
|
20231031,104700,113426432,1711,1711,1711,1711,0
|
|
20231031,104600,113426432,1711,1711,1711,1711,54
|
|
20231031,104500,113334038,1712,1712,1712,1712,1
|
|
20231031,104400,113332326,1712,1712,1712,1712,2
|
|
20231031,104300,113328902,1712,1710,1714,1710,3733
|
|
20231031,104200,106938155,1712,1709,1715,1696,1012
|
|
20231031,104100,105203969,1710,1702,1710,1702,1000
|
|
20231031,104000,103495062,1704,1704,1704,1704,0
|
|
20231031,103900,103495062,1704,1704,1704,1704,0
|
|
20231031,103800,103495062,1704,1695,1704,1695,580
|
|
20231031,103700,102507499,1695,1688,1695,1688,3084
|
|
20231031,103600,97298567,1687,1686,1687,1686,605
|
|
20231031,103500,96277939,1687,1684,1687,1684,222
|
|
20231031,103400,95903485,1684,1684,1684,1684,0
|
|
20231031,103300,95903485,1684,1684,1684,1684,50
|
|
20231031,103200,95819285,1680,1680,1680,1680,0
|
|
20231031,103100,95819285,1680,1680,1680,1680,0
|
|
20231031,103000,95819285,1680,1680,1680,1680,0
|
|
20231031,102900,95819285,1680,1679,1680,1679,595
|
|
20231031,102800,94820180,1679,1678,1679,1678,168
|
|
20231031,102700,94538148,1678,1678,1678,1678,48
|
|
20231031,102600,94457604,1677,1677,1677,1677,500
|
|
20231031,102500,93619104,1677,1678,1678,1677,487
|
|
20231031,102400,92801957,1678,1677,1678,1677,20
|
|
20231031,102300,92768410,1679,1679,1679,1679,0
|
|
20231031,102200,92768410,1679,1679,1679,1679,0
|
|
20231031,102100,92768410,1679,1679,1679,1679,18
|
|
20231031,102000,92738188,1679,1677,1679,1677,56
|
|
20231031,101900,92644192,1679,1679,1679,1679,0
|
|
20231031,101800,92644192,1679,1679,1679,1679,30
|
|
20231031,101700,92593822,1679,1679,1679,1679,10
|
|
20231031,101600,92577032,1679,1678,1679,1678,11
|
|
20231031,101500,92558570,1669,1669,1669,1669,1
|
|
20231031,101400,92556901,1679,1679,1679,1679,7
|
|
20231031,101300,92545148,1677,1677,1677,1677,7
|
|
20231031,101200,92533409,1668,1668,1668,1668,0
|
|
20231031,101100,92533409,1668,1668,1668,1668,0
|
|
20231031,101000,92533409,1668,1665,1668,1665,24
|
|
20231031,100900,92493407,1668,1665,1668,1665,44
|
|
20231031,100800,92420027,1665,1665,1665,1665,50
|
|
20231031,100700,92336777,1669,1674,1674,1669,6310
|
|
20231031,100600,81796265,1676,1680,1680,1676,1427
|
|
20231031,100500,79402887,1680,1680,1680,1680,0
|
|
20231031,100400,79402887,1680,1680,1680,1680,0
|
|
20231031,100300,79402887,1680,1680,1680,1680,104
|
|
20231031,100200,79228167,1687,1687,1687,1687,6
|
|
20231031,100100,79218045,1689,1689,1689,1689,0
|
|
20231031,100000,79218045,1689,1689,1689,1689,0
|
|
20231031,095900,79218045,1689,1689,1689,1689,0
|
|
20231031,095800,79218045,1689,1689,1689,1689,20
|
|
20231031,095700,79184265,1689,1689,1689,1689,2
|
|
20231031,095600,79180887,1680,1680,1680,1680,6
|
|
20231031,095500,79170807,1689,1679,1689,1679,5
|
|
20231031,095400,79162402,1693,1693,1693,1693,3
|
|
20231031,095300,79157323,1695,1695,1695,1695,101
|
|
20231031,095200,78986128,1695,1694,1697,1679,1049
|
|
20231031,095100,77207089,1696,1696,1696,1696,0
|
|
20231031,095000,77207089,1696,1696,1696,1696,0
|
|
20231031,094900,77207089,1696,1696,1696,1696,0
|
|
20231031,094800,77207089,1696,1696,1696,1696,1
|
|
20231031,094700,77205393,1672,1672,1672,1672,0
|
|
20231031,094600,77205393,1672,1673,1673,1671,2923
|
|
20231031,094500,72318976,1673,1673,1673,1673,1732
|
|
20231031,094400,69421340,1673,1674,1675,1673,2197
|
|
20231031,094300,65744191,1675,1677,1677,1675,3858
|
|
20231031,094200,59278385,1677,1678,1680,1677,1560
|
|
20231031,094100,56658968,1678,1681,1681,1677,2455
|
|
20231031,094000,52537422,1681,1690,1690,1680,4468
|
|
20231031,093900,45019915,1690,1690,1690,1690,27
|
|
20231031,093800,44974285,1689,1698,1698,1689,1398
|
|
20231031,093700,42612330,1692,1695,1695,1692,1342
|
|
20231031,093600,40341064,1700,1710,1710,1700,7794
|
|
20231031,093500,27083420,1716,1706,1716,1706,3
|
|
20231031,093400,27078292,1717,1717,1717,1717,12
|
|
20231031,093300,27057688,1717,1718,1718,1717,3
|
|
20231031,093200,27052535,1718,1706,1720,1705,1387
|
|
20231031,093100,24686237,1720,1719,1720,1719,150
|
|
20231031,093000,24428257,1718,1717,1719,1717,81
|
|
20231031,092900,24289113,1719,1719,1719,1719,500
|
|
20231031,092800,23429613,1704,1704,1704,1704,0
|
|
20231031,092700,23429613,1704,1704,1704,1704,100
|
|
20231031,092600,23259213,1724,1724,1724,1724,0
|
|
20231031,092500,23259213,1724,1723,1724,1723,52
|
|
20231031,092400,23169575,1725,1725,1725,1725,0
|
|
20231031,092300,23169575,1725,1725,1725,1725,0
|
|
20231031,092200,23169575,1725,1725,1725,1725,2
|
|
20231031,092100,23166125,1702,1702,1725,1702,15
|
|
20231031,092000,23140457,1726,1724,1726,1724,300
|
|
20231031,091900,22623009,1725,1723,1725,1723,612
|
|
20231031,091800,21567651,1724,1723,1724,1723,200
|
|
20231031,091700,21222947,1724,1713,1724,1713,966
|
|
20231031,091600,19566808,1714,1714,1714,1714,127
|
|
20231031,091500,19349130,1714,1713,1714,1713,100
|
|
20231031,091400,19177770,1713,1696,1713,1696,13
|
|
20231031,091300,19155552,1695,1714,1714,1695,3
|
|
20231031,091200,19150429,1712,1712,1712,1712,188
|
|
20231031,091100,18828573,1712,1709,1712,1709,140
|
|
20231031,091000,18589087,1692,1710,1710,1692,1226
|
|
20231031,090900,16506908,1710,1709,1710,1709,310
|
|
20231031,090800,15976893,1712,1711,1712,1711,201
|
|
20231031,090700,15632912,1713,1713,1713,1713,0
|
|
20231031,090600,15632912,1713,1713,1713,1693,18
|
|
20231031,090500,15602208,1713,1713,1713,1713,2
|
|
20231031,090400,15598782,1700,1703,1716,1700,502
|
|
20231031,090300,14745311,1703,1716,1716,1703,502
|
|
20231031,090200,13890380,1718,1718,1718,1718,3201
|
|
20231031,090100,8391062,1718,1703,1719,1692,1355
|
|
20231031,090000,6083394,1702,1698,1739,1698,3575
|