594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,185100,482273649,1722,1722,1722,1722,2200
|
|
20231031,185000,482273649,1722,1722,1722,1722,0
|
|
20231031,184900,482273649,1722,1722,1722,1722,0
|
|
20231031,184800,482273649,1722,1722,1722,1722,0
|
|
20231031,184700,482273649,1722,1722,1722,1722,0
|
|
20231031,184600,482273649,1722,1722,1722,1722,0
|
|
20231031,184500,482273649,1722,1722,1722,1722,0
|
|
20231031,184400,482273649,1722,1722,1722,1722,0
|
|
20231031,184300,482273649,1722,1722,1722,1722,0
|
|
20231031,184200,482273649,1722,1722,1722,1722,0
|
|
20231031,184100,482273649,1722,1722,1722,1722,0
|
|
20231031,184000,482273649,1722,1722,1722,1722,0
|
|
20231031,183900,482273649,1722,1722,1722,1722,0
|
|
20231031,183800,482273649,1722,1722,1722,1722,0
|
|
20231031,183700,482273649,1722,1722,1722,1722,0
|
|
20231031,183600,482273649,1722,1722,1722,1722,0
|
|
20231031,183500,482273649,1722,1722,1722,1722,0
|
|
20231031,183400,482273649,1722,1722,1722,1722,0
|
|
20231031,183300,482273649,1722,1722,1722,1722,0
|
|
20231031,183200,482273649,1722,1722,1722,1722,0
|
|
20231031,183100,482273649,1722,1722,1722,1722,0
|
|
20231031,183000,482273649,1722,1722,1722,1722,0
|
|
20231031,182900,482273649,1722,1722,1722,1722,0
|
|
20231031,182800,482273649,1722,1722,1722,1722,0
|
|
20231031,182700,482273649,1722,1722,1722,1722,0
|
|
20231031,182600,482273649,1722,1722,1722,1722,0
|
|
20231031,182500,482273649,1722,1722,1722,1722,0
|
|
20231031,182400,482273649,1722,1722,1722,1722,0
|
|
20231031,182300,482273649,1722,1722,1722,1722,0
|
|
20231031,182200,482273649,1722,1722,1722,1722,0
|
|
20231031,182100,482273649,1722,1722,1722,1722,2200
|
|
20231031,182000,482273649,1722,1722,1722,1722,0
|
|
20231031,181900,482273649,1722,1722,1722,1722,0
|
|
20231031,181800,482273649,1722,1722,1722,1722,0
|
|
20231031,181700,482273649,1722,1722,1722,1722,0
|
|
20231031,181600,482273649,1722,1722,1722,1722,0
|
|
20231031,181500,482273649,1722,1722,1722,1722,0
|
|
20231031,181400,482273649,1722,1722,1722,1722,0
|
|
20231031,181300,482273649,1722,1722,1722,1722,0
|
|
20231031,181200,482273649,1722,1722,1722,1722,0
|
|
20231031,181100,482273649,1722,1722,1722,1722,0
|
|
20231031,181000,482273649,1722,1722,1722,1722,0
|
|
20231031,180900,482273649,1722,1722,1722,1722,0
|
|
20231031,180800,482273649,1722,1722,1722,1722,0
|
|
20231031,180700,482273649,1722,1722,1722,1722,0
|
|
20231031,180600,482273649,1722,1722,1722,1722,0
|
|
20231031,180500,482273649,1722,1722,1722,1722,0
|
|
20231031,180400,482273649,1722,1722,1722,1722,0
|
|
20231031,180300,482273649,1722,1722,1722,1722,0
|
|
20231031,180200,482273649,1722,1722,1722,1722,0
|
|
20231031,180100,482273649,1722,1722,1722,1722,0
|
|
20231031,180000,482273649,1722,1722,1722,1722,0
|
|
20231031,175900,482273649,1722,1722,1722,1722,0
|
|
20231031,175800,482273649,1722,1722,1722,1722,0
|
|
20231031,175700,482273649,1722,1722,1722,1722,0
|
|
20231031,175600,482273649,1722,1722,1722,1722,0
|
|
20231031,175500,482273649,1722,1722,1722,1722,0
|
|
20231031,175400,482273649,1722,1722,1722,1722,0
|
|
20231031,175300,482273649,1722,1722,1722,1722,0
|
|
20231031,175200,482273649,1722,1722,1722,1722,0
|
|
20231031,175100,482273649,1722,1722,1722,1722,2200
|
|
20231031,175000,482273649,1722,1722,1722,1722,0
|
|
20231031,174900,482273649,1722,1722,1722,1722,0
|
|
20231031,174800,482273649,1722,1722,1722,1722,0
|
|
20231031,174700,482273649,1722,1722,1722,1722,0
|
|
20231031,174600,482273649,1722,1722,1722,1722,0
|
|
20231031,174500,482273649,1722,1722,1722,1722,0
|
|
20231031,174400,482273649,1722,1722,1722,1722,0
|
|
20231031,174300,482273649,1722,1722,1722,1722,0
|
|
20231031,174200,482273649,1722,1722,1722,1722,0
|
|
20231031,174100,482273649,1722,1722,1722,1722,0
|
|
20231031,174000,482273649,1722,1722,1722,1722,0
|
|
20231031,173900,482273649,1722,1722,1722,1722,0
|
|
20231031,173800,482273649,1722,1722,1722,1722,0
|
|
20231031,173700,482273649,1722,1722,1722,1722,0
|
|
20231031,173600,482273649,1722,1722,1722,1722,0
|
|
20231031,173500,482273649,1722,1722,1722,1722,0
|
|
20231031,173400,482273649,1722,1722,1722,1722,0
|
|
20231031,173300,482273649,1722,1722,1722,1722,0
|
|
20231031,173200,482273649,1722,1722,1722,1722,0
|
|
20231031,173100,482273649,1722,1722,1722,1722,0
|
|
20231031,173000,482273649,1722,1722,1722,1722,0
|
|
20231031,172900,482273649,1722,1722,1722,1722,0
|
|
20231031,172800,482273649,1722,1722,1722,1722,0
|
|
20231031,172700,482273649,1722,1722,1722,1722,0
|
|
20231031,172600,482273649,1722,1722,1722,1722,0
|
|
20231031,172500,482273649,1722,1722,1722,1722,0
|
|
20231031,172400,482273649,1722,1722,1722,1722,0
|
|
20231031,172300,482273649,1722,1722,1722,1722,0
|
|
20231031,172200,482273649,1722,1722,1722,1722,0
|
|
20231031,172100,482273649,1722,1722,1722,1722,2200
|
|
20231031,172000,482273649,1722,1722,1722,1722,0
|
|
20231031,171900,482273649,1722,1722,1722,1722,0
|
|
20231031,171800,482273649,1722,1722,1722,1722,0
|
|
20231031,171700,482273649,1722,1722,1722,1722,0
|
|
20231031,171600,482273649,1722,1722,1722,1722,0
|
|
20231031,171500,482273649,1722,1722,1722,1722,0
|
|
20231031,171400,482273649,1722,1722,1722,1722,0
|
|
20231031,171300,482273649,1722,1722,1722,1722,0
|
|
20231031,171200,482273649,1722,1722,1722,1722,0
|
|
20231031,171100,482273649,1722,1722,1722,1722,0
|
|
20231031,171000,482273649,1722,1722,1722,1722,0
|
|
20231031,170900,482273649,1722,1722,1722,1722,0
|
|
20231031,170800,482273649,1722,1722,1722,1722,0
|
|
20231031,170700,482273649,1722,1722,1722,1722,0
|
|
20231031,170600,482273649,1722,1722,1722,1722,0
|
|
20231031,170500,482273649,1722,1722,1722,1722,0
|
|
20231031,170400,482273649,1722,1722,1722,1722,0
|
|
20231031,170300,482273649,1722,1722,1722,1722,0
|
|
20231031,170200,482273649,1722,1722,1722,1722,0
|
|
20231031,170100,482273649,1722,1722,1722,1722,0
|
|
20231031,170000,482273649,1722,1722,1722,1722,0
|
|
20231031,165900,482273649,1722,1722,1722,1722,0
|
|
20231031,165800,482273649,1722,1722,1722,1722,0
|
|
20231031,165700,482273649,1722,1722,1722,1722,0
|
|
20231031,165600,482273649,1722,1722,1722,1722,0
|
|
20231031,165500,482273649,1722,1722,1722,1722,0
|
|
20231031,165400,482273649,1722,1722,1722,1722,0
|
|
20231031,165300,482273649,1722,1722,1722,1722,0
|
|
20231031,165200,482273649,1722,1722,1722,1722,0
|
|
20231031,165100,482273649,1722,1722,1722,1722,2200
|
|
20231031,165000,482273649,1722,1722,1722,1722,0
|
|
20231031,164900,482273649,1722,1722,1722,1722,0
|
|
20231031,164800,482273649,1722,1722,1722,1722,0
|
|
20231031,164700,482273649,1722,1722,1722,1722,0
|
|
20231031,164600,482273649,1722,1722,1722,1722,0
|
|
20231031,164500,482273649,1722,1722,1722,1722,0
|
|
20231031,164400,482273649,1722,1722,1722,1722,0
|
|
20231031,164300,482273649,1722,1722,1722,1722,0
|
|
20231031,164200,482273649,1722,1722,1722,1722,0
|
|
20231031,164100,482273649,1722,1722,1722,1722,0
|
|
20231031,164000,482273649,1722,1722,1722,1722,0
|
|
20231031,163900,482273649,1722,1722,1722,1722,0
|
|
20231031,163800,482273649,1722,1722,1722,1722,0
|
|
20231031,163700,482273649,1722,1722,1722,1722,0
|
|
20231031,163600,482273649,1722,1722,1722,1722,0
|
|
20231031,163500,482273649,1722,1722,1722,1722,0
|
|
20231031,163400,482273649,1722,1722,1722,1722,0
|
|
20231031,163300,482273649,1722,1722,1722,1722,0
|
|
20231031,163200,482273649,1722,1722,1722,1722,0
|
|
20231031,163100,482273649,1722,1722,1722,1722,0
|
|
20231031,163000,482273649,1722,1722,1722,1722,0
|
|
20231031,162900,482273649,1722,1722,1722,1722,0
|
|
20231031,162800,482273649,1722,1722,1722,1722,0
|
|
20231031,162700,482273649,1722,1722,1722,1722,0
|
|
20231031,162600,482273649,1722,1722,1722,1722,0
|
|
20231031,162500,482273649,1722,1722,1722,1722,0
|
|
20231031,162400,482273649,1722,1722,1722,1722,0
|
|
20231031,162300,482273649,1722,1722,1722,1722,0
|
|
20231031,162200,482273649,1722,1722,1722,1722,0
|
|
20231031,162100,482273649,1722,1722,1722,1722,2200
|
|
20231031,162000,482273649,1722,1722,1722,1722,0
|
|
20231031,161900,482273649,1722,1722,1722,1722,0
|
|
20231031,161800,482273649,1722,1722,1722,1722,0
|
|
20231031,161700,482273649,1722,1722,1722,1722,0
|
|
20231031,161600,482273649,1722,1722,1722,1722,0
|
|
20231031,161500,482273649,1722,1722,1722,1722,0
|
|
20231031,161400,482273649,1722,1722,1722,1722,0
|
|
20231031,161300,482273649,1722,1722,1722,1722,0
|
|
20231031,161200,482273649,1722,1722,1722,1722,0
|
|
20231031,161100,482273649,1722,1722,1722,1722,0
|
|
20231031,161000,482273649,1722,1722,1722,1722,0
|
|
20231031,160900,482273649,1722,1722,1722,1722,0
|
|
20231031,160800,482273649,1722,1722,1722,1722,0
|
|
20231031,160700,482273649,1722,1722,1722,1722,0
|
|
20231031,160600,482273649,1722,1722,1722,1722,0
|
|
20231031,160500,482273649,1722,1722,1722,1722,0
|
|
20231031,160400,482273649,1722,1722,1722,1722,0
|
|
20231031,160300,482273649,1722,1722,1722,1722,0
|
|
20231031,160200,482273649,1722,1722,1722,1722,0
|
|
20231031,160100,482273649,1722,1722,1722,1722,0
|
|
20231031,160000,482273649,1722,1722,1722,1722,0
|
|
20231031,155900,482273649,1722,1722,1722,1722,0
|
|
20231031,155800,482273649,1722,1722,1722,1722,0
|
|
20231031,155700,482273649,1722,1722,1722,1722,0
|
|
20231031,155600,482273649,1722,1722,1722,1722,0
|
|
20231031,155500,482273649,1722,1722,1722,1722,0
|
|
20231031,155400,482273649,1722,1722,1722,1722,0
|
|
20231031,155300,482273649,1722,1722,1722,1722,0
|
|
20231031,155200,482273649,1722,1722,1722,1722,0
|
|
20231031,155100,482273649,1722,1722,1722,1722,2200
|
|
20231031,155000,482273649,1722,1722,1722,1722,0
|
|
20231031,154900,482273649,1722,1722,1722,1722,0
|
|
20231031,154800,482273649,1722,1722,1722,1722,0
|
|
20231031,154700,482273649,1722,1722,1722,1722,0
|
|
20231031,154600,482273649,1722,1722,1722,1722,0
|
|
20231031,154500,482273649,1722,1722,1722,1722,0
|
|
20231031,154400,482273649,1722,1722,1722,1722,0
|
|
20231031,154300,482273649,1722,1722,1722,1722,0
|
|
20231031,154200,482273649,1722,1722,1722,1722,0
|
|
20231031,154100,482273649,1722,1722,1722,1722,0
|
|
20231031,154000,482273649,1722,1722,1722,1722,0
|
|
20231031,153900,482273649,1722,1722,1722,1722,0
|
|
20231031,153800,482273649,1722,1722,1722,1722,0
|
|
20231031,153700,482273649,1722,1722,1722,1722,0
|
|
20231031,153600,482273649,1722,1722,1722,1722,0
|
|
20231031,153500,482273649,1722,1722,1722,1722,0
|
|
20231031,153400,482273649,1722,1722,1722,1722,0
|
|
20231031,153300,482273649,1722,1722,1722,1722,0
|
|
20231031,153200,482273649,1722,1722,1722,1722,0
|
|
20231031,153100,482273649,1722,1722,1722,1722,0
|
|
20231031,153000,482273649,1722,1722,1722,1722,2200
|
|
20231031,152900,478485249,1728,1728,1728,1728,0
|
|
20231031,152800,478485249,1728,1728,1728,1728,0
|
|
20231031,152700,478485249,1728,1728,1728,1728,0
|
|
20231031,152600,478485249,1728,1728,1728,1728,0
|
|
20231031,152500,478485249,1728,1728,1728,1728,0
|
|
20231031,152400,478485249,1728,1728,1728,1728,0
|
|
20231031,152300,478485249,1728,1728,1728,1728,0
|
|
20231031,152200,478485249,1728,1728,1728,1728,0
|
|
20231031,152100,478485249,1728,1728,1728,1728,0
|
|
20231031,152000,478485249,1728,1728,1728,1728,0
|
|
20231031,151900,478485249,1728,1723,1728,1723,202
|
|
20231031,151800,478136693,1724,1723,1724,1723,801
|
|
20231031,151700,476756560,1729,1723,1729,1723,1094
|
|
20231031,151600,474871587,1722,1723,1723,1722,200
|
|
20231031,151500,474527174,1729,1729,1730,1729,14
|
|
20231031,151400,474502967,1722,1722,1722,1722,0
|
|
20231031,151300,474502967,1722,1725,1725,1722,74119
|
|
20231031,151200,346744870,1725,1725,1725,1725,500
|
|
20231031,151100,345882370,1731,1725,1731,1725,5001
|
|
20231031,151000,337255639,1725,1731,1732,1725,514
|
|
20231031,150900,336368628,1727,1731,1731,1727,3
|
|
20231031,150800,336363439,1731,1731,1731,1731,0
|
|
20231031,150700,336363439,1731,1731,1731,1731,6
|
|
20231031,150600,336353053,1731,1731,1731,1731,0
|
|
20231031,150500,336353053,1731,1731,1732,1731,12
|
|
20231031,150400,336332271,1725,1725,1725,1725,0
|
|
20231031,150300,336332271,1725,1725,1725,1725,500
|
|
20231031,150200,335469771,1733,1729,1733,1729,1000
|
|
20231031,150100,333740134,1727,1726,1727,1725,2041
|
|
20231031,150000,330218326,1727,1727,1727,1727,2
|
|
20231031,145900,330214872,1727,1727,1727,1727,1
|
|
20231031,145800,330213145,1725,1725,1725,1725,100
|
|
20231031,145700,330040645,1727,1727,1727,1727,8
|
|
20231031,145600,330026829,1727,1726,1727,1725,2671
|
|
20231031,145500,325418682,1727,1727,1727,1727,10
|
|
20231031,145400,325401412,1727,1727,1727,1727,10
|
|
20231031,145300,325384142,1727,1727,1727,1727,0
|
|
20231031,145200,325384142,1727,1727,1727,1727,0
|
|
20231031,145100,325384142,1727,1727,1727,1727,74
|
|
20231031,145000,325256344,1727,1729,1729,1727,32
|
|
20231031,144900,325201040,1726,1729,1729,1726,570
|
|
20231031,144800,324216040,1729,1729,1729,1729,0
|
|
20231031,144700,324216040,1729,1729,1729,1729,0
|
|
20231031,144600,324216040,1729,1729,1729,1729,0
|
|
20231031,144500,324216040,1729,1729,1729,1729,0
|
|
20231031,144400,324216040,1729,1729,1729,1729,1
|
|
20231031,144300,324214311,1729,1729,1729,1729,20
|
|
20231031,144200,324179731,1728,1728,1728,1728,0
|
|
20231031,144100,324179731,1728,1728,1728,1728,154
|
|
20231031,144000,323913619,1728,1728,1728,1728,16
|
|
20231031,143900,323885971,1728,1728,1728,1728,9
|
|
20231031,143800,323870419,1729,1729,1729,1729,82
|
|
20231031,143700,323728641,1724,1724,1724,1724,0
|
|
20231031,143600,323728641,1724,1729,1730,1724,3050
|
|
20231031,143500,318464122,1730,1730,1730,1730,0
|
|
20231031,143400,318464122,1730,1730,1730,1730,0
|
|
20231031,143300,318464122,1730,1730,1730,1730,0
|
|
20231031,143200,318464122,1730,1730,1730,1730,0
|
|
20231031,143100,318464122,1730,1730,1730,1730,0
|
|
20231031,143000,318464122,1730,1730,1730,1730,56
|
|
20231031,142900,318367242,1731,1731,1731,1731,0
|
|
20231031,142800,318367242,1731,1731,1731,1731,20
|
|
20231031,142700,318332622,1731,1731,1731,1731,5
|
|
20231031,142600,318323967,1732,1732,1732,1732,0
|
|
20231031,142500,318323967,1732,1731,1732,1731,2
|
|
20231031,142400,318320504,1731,1731,1731,1731,29
|
|
20231031,142300,318270305,1732,1731,1732,1731,32
|
|
20231031,142200,318214912,1731,1731,1731,1731,1
|
|
20231031,142100,318213181,1732,1728,1732,1726,447
|
|
20231031,142000,317441443,1734,1734,1734,1734,0
|
|
20231031,141900,317441443,1734,1734,1734,1734,0
|
|
20231031,141800,317441443,1734,1734,1734,1734,0
|
|
20231031,141700,317441443,1734,1734,1734,1734,0
|
|
20231031,141600,317441443,1734,1733,1734,1733,2
|
|
20231031,141500,317437976,1726,1726,1726,1726,0
|
|
20231031,141400,317437976,1726,1726,1726,1726,0
|
|
20231031,141300,317437976,1726,1727,1727,1726,1000
|
|
20231031,141200,315711824,1734,1734,1734,1734,0
|
|
20231031,141100,315711824,1734,1728,1734,1727,56
|
|
20231031,141000,315615098,1736,1736,1736,1736,0
|
|
20231031,140900,315615098,1736,1736,1736,1736,0
|
|
20231031,140800,315615098,1736,1736,1736,1736,0
|
|
20231031,140700,315615098,1736,1736,1736,1736,0
|
|
20231031,140600,315615098,1736,1736,1736,1736,0
|
|
20231031,140500,315615098,1736,1736,1736,1736,0
|
|
20231031,140400,315615098,1736,1735,1736,1735,102
|
|
20231031,140300,315438127,1736,1736,1736,1736,0
|
|
20231031,140200,315438127,1736,1727,1736,1726,2985
|
|
20231031,140100,310285205,1737,1737,1737,1737,0
|
|
20231031,140000,310285205,1737,1736,1737,1736,6
|
|
20231031,135900,310274784,1737,1737,1737,1737,0
|
|
20231031,135800,310274784,1737,1737,1737,1737,1
|
|
20231031,135700,310273047,1740,1740,1740,1740,0
|
|
20231031,135600,310273047,1740,1726,1740,1726,599
|
|
20231031,135500,309233321,1733,1733,1733,1733,0
|
|
20231031,135400,309233321,1733,1733,1733,1733,0
|
|
20231031,135300,309233321,1733,1733,1733,1733,13
|
|
20231031,135200,309210792,1734,1734,1734,1734,35
|
|
20231031,135100,309150102,1734,1734,1734,1734,0
|
|
20231031,135000,309150102,1734,1732,1734,1732,2415
|
|
20231031,134900,304962821,1725,1725,1725,1725,0
|
|
20231031,134800,304962821,1725,1725,1725,1725,300
|
|
20231031,134700,304445321,1725,1725,1725,1725,102
|
|
20231031,134600,304269371,1734,1734,1734,1734,0
|
|
20231031,134500,304269371,1734,1734,1734,1734,0
|
|
20231031,134400,304269371,1734,1734,1734,1734,0
|
|
20231031,134300,304269371,1734,1734,1734,1734,0
|
|
20231031,134200,304269371,1734,1732,1734,1732,1027
|
|
20231031,134100,302489604,1732,1732,1732,1732,1
|
|
20231031,134000,302487872,1725,1725,1725,1725,396
|
|
20231031,133900,301804772,1733,1733,1733,1733,0
|
|
20231031,133800,301804772,1733,1733,1733,1733,0
|
|
20231031,133700,301804772,1733,1733,1733,1733,0
|
|
20231031,133600,301804772,1733,1732,1733,1732,2
|
|
20231031,133500,301801307,1724,1724,1724,1724,450
|
|
20231031,133400,301025507,1724,1724,1724,1724,1000
|
|
20231031,133300,299301507,1734,1734,1734,1734,0
|
|
20231031,133200,299301507,1734,1734,1734,1734,0
|
|
20231031,133100,299301507,1734,1734,1734,1734,0
|
|
20231031,133000,299301507,1734,1726,1734,1726,20000
|
|
20231031,132900,264710083,1723,1725,1725,1723,2865
|
|
20231031,132800,259770176,1726,1726,1726,1726,0
|
|
20231031,132700,259770176,1726,1726,1726,1726,0
|
|
20231031,132600,259770176,1726,1726,1726,1726,0
|
|
20231031,132500,259770176,1726,1726,1726,1726,0
|
|
20231031,132400,259770176,1726,1726,1726,1726,0
|
|
20231031,132300,259770176,1726,1726,1726,1726,0
|
|
20231031,132200,259770176,1726,1726,1726,1726,0
|
|
20231031,132100,259770176,1726,1725,1726,1725,1898
|
|
20231031,132000,256496125,1725,1725,1725,1725,0
|
|
20231031,131900,256496125,1725,1725,1725,1725,200
|
|
20231031,131800,256151125,1725,1725,1725,1725,0
|
|
20231031,131700,256151125,1725,1725,1725,1725,0
|
|
20231031,131600,256151125,1725,1725,1725,1725,2781
|
|
20231031,131500,251353900,1725,1725,1725,1725,5006
|
|
20231031,131400,242718550,1725,1725,1725,1725,0
|
|
20231031,131300,242718550,1725,1725,1725,1725,0
|
|
20231031,131200,242718550,1725,1725,1725,1725,0
|
|
20231031,131100,242718550,1725,1725,1725,1725,47
|
|
20231031,131000,242637475,1725,1725,1725,1725,0
|
|
20231031,130900,242637475,1725,1721,1725,1721,1001
|
|
20231031,130800,240914750,1725,1725,1725,1725,5
|
|
20231031,130700,240906125,1721,1721,1721,1721,0
|
|
20231031,130600,240906125,1721,1721,1721,1721,0
|
|
20231031,130500,240906125,1721,1721,1721,1721,90
|
|
20231031,130400,240751235,1725,1725,1725,1725,1019
|
|
20231031,130300,238993460,1726,1726,1726,1726,0
|
|
20231031,130200,238993460,1726,1726,1726,1726,0
|
|
20231031,130100,238993460,1726,1726,1726,1726,6
|
|
20231031,130000,238983104,1726,1726,1726,1726,4
|
|
20231031,125900,238976200,1720,1720,1720,1720,0
|
|
20231031,125800,238976200,1720,1725,1725,1720,9517
|
|
20231031,125700,222605633,1726,1727,1727,1725,3482
|
|
20231031,125600,216597420,1732,1728,1732,1727,6001
|
|
20231031,125500,206233677,1732,1732,1732,1732,0
|
|
20231031,125400,206233677,1732,1728,1732,1727,109
|
|
20231031,125300,206045332,1733,1728,1733,1728,1001
|
|
20231031,125200,204315599,1733,1733,1733,1733,1
|
|
20231031,125100,204313866,1730,1730,1730,1730,0
|
|
20231031,125000,204313866,1730,1730,1730,1730,1000
|
|
20231031,124900,202583866,1734,1734,1734,1734,6
|
|
20231031,124800,202573462,1734,1734,1734,1734,0
|
|
20231031,124700,202573462,1734,1734,1734,1734,2847
|
|
20231031,124600,197636764,1734,1730,1734,1730,2482
|
|
20231031,124500,193333128,1734,1734,1734,1734,0
|
|
20231031,124400,193333128,1734,1734,1734,1734,16
|
|
20231031,124300,193305384,1734,1733,1734,1730,178
|
|
20231031,124200,192997043,1734,1734,1734,1734,0
|
|
20231031,124100,192997043,1734,1734,1734,1734,0
|
|
20231031,124000,192997043,1734,1734,1734,1734,1
|
|
20231031,123900,192995309,1734,1734,1734,1734,1514
|
|
20231031,123800,190370033,1734,1734,1734,1734,0
|
|
20231031,123700,190370033,1734,1734,1734,1734,1
|
|
20231031,123600,190368299,1727,1727,1727,1727,22
|
|
20231031,123500,190330305,1727,1727,1727,1727,4
|
|
20231031,123400,190323397,1727,1727,1727,1727,0
|
|
20231031,123300,190323397,1727,1727,1727,1727,1
|
|
20231031,123200,190321670,1727,1726,1727,1726,22
|
|
20231031,123100,190283697,1727,1727,1727,1727,186
|
|
20231031,123000,189962475,1727,1728,1728,1727,500
|
|
20231031,122900,189098964,1729,1729,1729,1729,0
|
|
20231031,122800,189098964,1729,1729,1729,1729,3
|
|
20231031,122700,189093777,1729,1729,1729,1729,0
|
|
20231031,122600,189093777,1729,1729,1729,1729,5
|
|
20231031,122500,189085132,1729,1729,1729,1729,0
|
|
20231031,122400,189085132,1729,1729,1729,1729,0
|
|
20231031,122300,189085132,1729,1729,1729,1729,2
|
|
20231031,122200,189081674,1729,1729,1729,1728,1388
|
|
20231031,122100,186683208,1729,1729,1729,1729,0
|
|
20231031,122000,186683208,1729,1729,1729,1729,100
|
|
20231031,121900,186510308,1729,1729,1729,1729,100
|
|
20231031,121800,186337408,1729,1729,1729,1729,8
|
|
20231031,121700,186323576,1729,1729,1729,1729,216
|
|
20231031,121600,185950112,1729,1729,1729,1729,50
|
|
20231031,121500,185863662,1729,1730,1730,1729,1264
|
|
20231031,121400,183678106,1733,1733,1733,1733,1
|
|
20231031,121300,183676373,1729,1729,1729,1729,104
|
|
20231031,121200,183496557,1731,1730,1731,1730,102
|
|
20231031,121100,183320096,1730,1732,1732,1730,8467
|
|
20231031,121000,168666976,1734,1734,1734,1734,0
|
|
20231031,120900,168666976,1734,1732,1734,1732,156
|
|
20231031,120800,168396782,1732,1736,1736,1732,1011
|
|
20231031,120700,166645696,1735,1738,1738,1735,1013
|
|
20231031,120600,164887630,1739,1741,1741,1739,3
|
|
20231031,120500,164882410,1742,1742,1742,1742,0
|
|
20231031,120400,164882410,1742,1742,1742,1742,0
|
|
20231031,120300,164882410,1742,1742,1742,1742,0
|
|
20231031,120200,164882410,1742,1742,1742,1742,0
|
|
20231031,120100,164882410,1742,1742,1742,1742,0
|
|
20231031,120000,164882410,1742,1742,1742,1742,6
|
|
20231031,115900,164871958,1742,1742,1742,1742,0
|
|
20231031,115800,164871958,1742,1731,1742,1731,1092
|
|
20231031,115700,162981685,1732,1733,1733,1732,1456
|
|
20231031,115600,160459078,1735,1737,1737,1734,291
|
|
20231031,115500,159954291,1742,1742,1742,1742,3
|
|
20231031,115400,159949065,1743,1743,1743,1743,1
|
|
20231031,115300,159947322,1738,1738,1738,1738,0
|
|
20231031,115200,159947322,1738,1738,1738,1738,1
|
|
20231031,115100,159945584,1744,1744,1744,1744,0
|
|
20231031,115000,159945584,1744,1744,1744,1744,0
|
|
20231031,114900,159945584,1744,1743,1744,1743,17
|
|
20231031,114800,159915937,1744,1744,1744,1744,0
|
|
20231031,114700,159915937,1744,1743,1744,1743,2
|
|
20231031,114600,159912450,1734,1734,1734,1734,0
|
|
20231031,114500,159912450,1734,1734,1734,1734,1
|
|
20231031,114400,159910716,1744,1744,1744,1744,0
|
|
20231031,114300,159910716,1744,1744,1744,1744,0
|
|
20231031,114200,159910716,1744,1744,1744,1744,0
|
|
20231031,114100,159910716,1744,1734,1744,1734,111
|
|
20231031,114000,159718223,1745,1745,1745,1745,0
|
|
20231031,113900,159718223,1745,1745,1745,1745,0
|
|
20231031,113800,159718223,1745,1745,1745,1745,0
|
|
20231031,113700,159718223,1745,1745,1745,1745,0
|
|
20231031,113600,159718223,1745,1745,1745,1745,0
|
|
20231031,113500,159718223,1745,1745,1745,1745,0
|
|
20231031,113400,159718223,1745,1734,1745,1734,274
|
|
20231031,113300,159243096,1745,1745,1745,1745,458
|
|
20231031,113200,158443886,1745,1740,1745,1740,21
|
|
20231031,113100,158407341,1748,1747,1748,1747,2
|
|
20231031,113000,158403846,1735,1747,1748,1735,6419
|
|
20231031,112900,147266804,1750,1750,1750,1750,0
|
|
20231031,112800,147266804,1750,1753,1754,1734,449
|
|
20231031,112700,146483035,1755,1747,1755,1745,2350
|
|
20231031,112600,142373085,1732,1736,1736,1732,803
|
|
20231031,112500,140981317,1748,1736,1748,1736,502
|
|
20231031,112400,140109822,1752,1751,1752,1751,2
|
|
20231031,112300,140106319,1737,1738,1738,1737,5750
|
|
20231031,112200,130118514,1753,1753,1753,1753,1
|
|
20231031,112100,130116761,1753,1753,1754,1753,4
|
|
20231031,112000,130109748,1755,1753,1755,1753,109
|
|
20231031,111900,129918616,1736,1740,1740,1735,2650
|
|
20231031,111800,125310183,1750,1770,1770,1750,9599
|
|
20231031,111700,108433026,1769,1738,1769,1738,30224
|
|
20231031,111600,55524901,1738,1736,1738,1736,2834
|
|
20231031,111500,50599759,1733,1733,1733,1733,286
|
|
20231031,111400,50104121,1733,1733,1733,1733,1
|
|
20231031,111300,50102388,1731,1732,1732,1731,123
|
|
20231031,111200,49889473,1732,1733,1733,1732,251
|
|
20231031,111100,49454737,1733,1733,1733,1733,47
|
|
20231031,111000,49373286,1733,1733,1733,1733,1
|
|
20231031,110900,49371553,1733,1733,1733,1733,4
|
|
20231031,110800,49364621,1733,1733,1733,1733,2
|
|
20231031,110700,49361155,1733,1733,1733,1733,0
|
|
20231031,110600,49361155,1733,1733,1733,1733,0
|
|
20231031,110500,49361155,1733,1733,1733,1733,0
|
|
20231031,110400,49361155,1733,1733,1733,1733,50
|
|
20231031,110300,49274505,1733,1733,1733,1733,2
|
|
20231031,110200,49271039,1733,1733,1733,1733,0
|
|
20231031,110100,49271039,1733,1733,1733,1733,1
|
|
20231031,110000,49269306,1732,1733,1733,1732,27
|
|
20231031,105900,49222525,1733,1733,1733,1733,229
|
|
20231031,105800,48825668,1733,1733,1733,1733,0
|
|
20231031,105700,48825668,1733,1733,1733,1733,6
|
|
20231031,105600,48815270,1733,1733,1733,1733,0
|
|
20231031,105500,48815270,1733,1733,1733,1733,1
|
|
20231031,105400,48813537,1731,1732,1732,1731,399
|
|
20231031,105300,48122855,1733,1736,1737,1733,304
|
|
20231031,105200,47596015,1733,1733,1733,1733,433
|
|
20231031,105100,46845626,1737,1737,1737,1737,10
|
|
20231031,105000,46828256,1737,1737,1737,1737,0
|
|
20231031,104900,46828256,1737,1735,1737,1734,20
|
|
20231031,104800,46793563,1734,1735,1735,1734,11
|
|
20231031,104700,46774479,1736,1736,1736,1736,0
|
|
20231031,104600,46774479,1736,1736,1736,1736,0
|
|
20231031,104500,46774479,1736,1736,1736,1735,64
|
|
20231031,104400,46663405,1736,1736,1737,1736,21
|
|
20231031,104300,46626930,1738,1738,1738,1738,0
|
|
20231031,104200,46626930,1738,1737,1738,1737,20
|
|
20231031,104100,46592171,1738,1738,1738,1738,0
|
|
20231031,104000,46592171,1738,1738,1738,1738,0
|
|
20231031,103900,46592171,1738,1738,1738,1738,0
|
|
20231031,103800,46592171,1738,1737,1738,1737,2
|
|
20231031,103700,46588696,1728,1737,1738,1728,11
|
|
20231031,103600,46569639,1738,1728,1738,1728,7
|
|
20231031,103500,46557524,1728,1734,1734,1728,444
|
|
20231031,103400,45790129,1739,1739,1739,1739,0
|
|
20231031,103300,45790129,1739,1738,1739,1738,300
|
|
20231031,103200,45268430,1739,1739,1739,1739,0
|
|
20231031,103100,45268430,1739,1739,1739,1739,0
|
|
20231031,103000,45268430,1739,1738,1739,1738,6
|
|
20231031,102900,45257997,1740,1734,1741,1734,5
|
|
20231031,102800,45249308,1741,1740,1741,1740,443
|
|
20231031,102700,44478046,1741,1741,1741,1741,0
|
|
20231031,102600,44478046,1741,1741,1741,1741,0
|
|
20231031,102500,44478046,1741,1741,1741,1741,7
|
|
20231031,102400,44465859,1741,1741,1741,1741,1
|
|
20231031,102300,44464118,1744,1744,1744,1744,0
|
|
20231031,102200,44464118,1744,1744,1744,1744,0
|
|
20231031,102100,44464118,1744,1744,1744,1744,0
|
|
20231031,102000,44464118,1744,1728,1744,1728,491
|
|
20231031,101900,43615654,1727,1737,1737,1727,2860
|
|
20231031,101800,38655122,1746,1737,1747,1737,3409
|
|
20231031,101700,32703335,1737,1737,1737,1737,848
|
|
20231031,101600,31230359,1737,1741,1741,1737,2652
|
|
20231031,101500,26621417,1746,1745,1746,1745,200
|
|
20231031,101400,26272218,1742,1742,1742,1742,0
|
|
20231031,101300,26272218,1742,1744,1744,1742,57
|
|
20231031,101200,26172918,1746,1746,1746,1746,1
|
|
20231031,101100,26171172,1747,1747,1747,1747,0
|
|
20231031,101000,26171172,1747,1746,1747,1746,500
|
|
20231031,100900,25297721,1746,1746,1746,1746,0
|
|
20231031,100800,25297721,1746,1746,1746,1746,52
|
|
20231031,100700,25206929,1747,1747,1747,1747,0
|
|
20231031,100600,25206929,1747,1747,1747,1747,0
|
|
20231031,100500,25206929,1747,1747,1747,1747,0
|
|
20231031,100400,25206929,1747,1746,1747,1746,2
|
|
20231031,100300,25203436,1747,1747,1747,1747,0
|
|
20231031,100200,25203436,1747,1745,1747,1745,3000
|
|
20231031,100100,19963467,1745,1745,1745,1745,0
|
|
20231031,100000,19963467,1745,1745,1745,1745,6
|
|
20231031,095900,19952997,1745,1745,1745,1745,0
|
|
20231031,095800,19952997,1745,1745,1745,1745,0
|
|
20231031,095700,19952997,1745,1745,1745,1745,0
|
|
20231031,095600,19952997,1745,1745,1745,1745,0
|
|
20231031,095500,19952997,1745,1745,1745,1745,1
|
|
20231031,095400,19951252,1746,1745,1746,1745,7
|
|
20231031,095300,19939031,1746,1746,1746,1746,0
|
|
20231031,095200,19939031,1746,1746,1746,1746,0
|
|
20231031,095100,19939031,1746,1746,1746,1746,0
|
|
20231031,095000,19939031,1746,1746,1746,1746,0
|
|
20231031,094900,19939031,1746,1746,1746,1746,0
|
|
20231031,094800,19939031,1746,1746,1746,1746,0
|
|
20231031,094700,19939031,1746,1746,1746,1746,0
|
|
20231031,094600,19939031,1746,1746,1746,1746,0
|
|
20231031,094500,19939031,1746,1741,1746,1740,2034
|
|
20231031,094400,16399819,1747,1747,1747,1747,0
|
|
20231031,094300,16399819,1747,1742,1747,1741,1648
|
|
20231031,094200,13529939,1743,1748,1748,1743,1325
|
|
20231031,094100,11218160,1748,1746,1748,1746,79
|
|
20231031,094000,11080224,1747,1748,1748,1747,249
|
|
20231031,093900,10644973,1748,1748,1748,1748,20
|
|
20231031,093800,10610013,1748,1748,1748,1748,1
|
|
20231031,093700,10608265,1749,1749,1749,1749,0
|
|
20231031,093600,10608265,1749,1747,1749,1747,437
|
|
20231031,093500,9844823,1747,1749,1749,1747,22
|
|
20231031,093400,9806387,1747,1749,1749,1747,25
|
|
20231031,093300,9762705,1749,1749,1749,1749,1
|
|
20231031,093200,9760956,1747,1749,1749,1747,27
|
|
20231031,093100,9713781,1749,1748,1749,1748,12
|
|
20231031,093000,9692794,1749,1749,1749,1749,0
|
|
20231031,092900,9692794,1749,1749,1749,1749,0
|
|
20231031,092800,9692794,1749,1749,1749,1749,0
|
|
20231031,092700,9692794,1749,1749,1749,1749,0
|
|
20231031,092600,9692794,1749,1749,1749,1749,0
|
|
20231031,092500,9692794,1749,1748,1749,1748,5
|
|
20231031,092400,9684050,1749,1749,1749,1749,311
|
|
20231031,092300,9140111,1749,1749,1749,1749,300
|
|
20231031,092200,8615411,1750,1750,1750,1750,1
|
|
20231031,092100,8613661,1746,1748,1748,1746,699
|
|
20231031,092000,7392340,1750,1750,1750,1750,1558
|
|
20231031,091900,4665840,1754,1754,1754,1754,2
|
|
20231031,091800,4662332,1754,1754,1754,1754,167
|
|
20231031,091700,4369414,1754,1754,1754,1754,500
|
|
20231031,091600,3492414,1758,1758,1758,1758,0
|
|
20231031,091500,3492414,1758,1758,1758,1758,0
|
|
20231031,091400,3492414,1758,1758,1758,1758,0
|
|
20231031,091300,3492414,1758,1758,1758,1758,0
|
|
20231031,091200,3492414,1758,1758,1758,1758,0
|
|
20231031,091100,3492414,1758,1758,1758,1758,0
|
|
20231031,091000,3492414,1758,1751,1758,1745,535
|
|
20231031,090900,2556764,1758,1758,1758,1758,4
|
|
20231031,090800,2549732,1758,1758,1758,1758,6
|
|
20231031,090700,2539184,1759,1759,1759,1759,0
|
|
20231031,090600,2539184,1759,1759,1759,1759,0
|
|
20231031,090500,2539184,1759,1754,1759,1754,331
|
|
20231031,090400,1958455,1754,1753,1754,1753,2
|
|
20231031,090300,1954948,1739,1742,1742,1739,500
|
|
20231031,090200,1085305,1762,1762,1762,1762,0
|
|
20231031,090100,1085305,1762,1762,1762,1762,0
|
|
20231031,090000,1085305,1762,1759,1762,1741,617
|