595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,185200,153766091,1275,1275,1275,1275,1489
|
|
20241031,185100,153766091,1275,1275,1275,1275,0
|
|
20241031,185000,153766091,1275,1275,1275,1275,0
|
|
20241031,184900,153766091,1275,1275,1275,1275,0
|
|
20241031,184800,153766091,1275,1275,1275,1275,0
|
|
20241031,184700,153766091,1275,1275,1275,1275,0
|
|
20241031,184600,153766091,1275,1275,1275,1275,0
|
|
20241031,184500,153766091,1275,1275,1275,1275,0
|
|
20241031,184400,153766091,1275,1275,1275,1275,0
|
|
20241031,184300,153766091,1275,1275,1275,1275,0
|
|
20241031,184200,153766091,1275,1275,1275,1275,0
|
|
20241031,184100,153766091,1275,1275,1275,1275,0
|
|
20241031,184000,153766091,1275,1275,1275,1275,0
|
|
20241031,183900,153766091,1275,1275,1275,1275,0
|
|
20241031,183800,153766091,1275,1275,1275,1275,0
|
|
20241031,183700,153766091,1275,1275,1275,1275,0
|
|
20241031,183600,153766091,1275,1275,1275,1275,0
|
|
20241031,183500,153766091,1275,1275,1275,1275,0
|
|
20241031,183400,153766091,1275,1275,1275,1275,0
|
|
20241031,183300,153766091,1275,1275,1275,1275,0
|
|
20241031,183200,153766091,1275,1275,1275,1275,0
|
|
20241031,183100,153766091,1275,1275,1275,1275,0
|
|
20241031,183000,153766091,1275,1275,1275,1275,0
|
|
20241031,182900,153766091,1275,1275,1275,1275,0
|
|
20241031,182800,153766091,1275,1275,1275,1275,0
|
|
20241031,182700,153766091,1275,1275,1275,1275,0
|
|
20241031,182600,153766091,1275,1275,1275,1275,0
|
|
20241031,182500,153766091,1275,1275,1275,1275,0
|
|
20241031,182400,153766091,1275,1275,1275,1275,0
|
|
20241031,182300,153766091,1275,1275,1275,1275,0
|
|
20241031,182200,153766091,1275,1275,1275,1275,1489
|
|
20241031,182100,153766091,1275,1275,1275,1275,0
|
|
20241031,182000,153766091,1275,1275,1275,1275,0
|
|
20241031,181900,153766091,1275,1275,1275,1275,0
|
|
20241031,181800,153766091,1275,1275,1275,1275,0
|
|
20241031,181700,153766091,1275,1275,1275,1275,0
|
|
20241031,181600,153766091,1275,1275,1275,1275,0
|
|
20241031,181500,153766091,1275,1275,1275,1275,0
|
|
20241031,181400,153766091,1275,1275,1275,1275,0
|
|
20241031,181300,153766091,1275,1275,1275,1275,0
|
|
20241031,181200,153766091,1275,1275,1275,1275,0
|
|
20241031,181100,153766091,1275,1275,1275,1275,0
|
|
20241031,181000,153766091,1275,1275,1275,1275,0
|
|
20241031,180900,153766091,1275,1275,1275,1275,0
|
|
20241031,180800,153766091,1275,1275,1275,1275,0
|
|
20241031,180700,153766091,1275,1275,1275,1275,0
|
|
20241031,180600,153766091,1275,1275,1275,1275,0
|
|
20241031,180500,153766091,1275,1275,1275,1275,0
|
|
20241031,180400,153766091,1275,1275,1275,1275,0
|
|
20241031,180300,153766091,1275,1275,1275,1275,0
|
|
20241031,180200,153766091,1275,1275,1275,1275,0
|
|
20241031,180100,153766091,1275,1275,1275,1275,0
|
|
20241031,180000,153766091,1275,1275,1275,1275,0
|
|
20241031,175900,153766091,1275,1275,1275,1275,0
|
|
20241031,175800,153766091,1275,1275,1275,1275,0
|
|
20241031,175700,153766091,1275,1275,1275,1275,0
|
|
20241031,175600,153766091,1275,1275,1275,1275,0
|
|
20241031,175500,153766091,1275,1275,1275,1275,0
|
|
20241031,175400,153766091,1275,1275,1275,1275,0
|
|
20241031,175300,153766091,1275,1275,1275,1275,0
|
|
20241031,175200,153766091,1275,1275,1275,1275,1489
|
|
20241031,175100,153766091,1275,1275,1275,1275,0
|
|
20241031,175000,153766091,1275,1275,1275,1275,0
|
|
20241031,174900,153766091,1275,1275,1275,1275,0
|
|
20241031,174800,153766091,1275,1275,1275,1275,0
|
|
20241031,174700,153766091,1275,1275,1275,1275,0
|
|
20241031,174600,153766091,1275,1275,1275,1275,0
|
|
20241031,174500,153766091,1275,1275,1275,1275,0
|
|
20241031,174400,153766091,1275,1275,1275,1275,0
|
|
20241031,174300,153766091,1275,1275,1275,1275,0
|
|
20241031,174200,153766091,1275,1275,1275,1275,0
|
|
20241031,174100,153766091,1275,1275,1275,1275,0
|
|
20241031,174000,153766091,1275,1275,1275,1275,0
|
|
20241031,173900,153766091,1275,1275,1275,1275,0
|
|
20241031,173800,153766091,1275,1275,1275,1275,0
|
|
20241031,173700,153766091,1275,1275,1275,1275,0
|
|
20241031,173600,153766091,1275,1275,1275,1275,0
|
|
20241031,173500,153766091,1275,1275,1275,1275,0
|
|
20241031,173400,153766091,1275,1275,1275,1275,0
|
|
20241031,173300,153766091,1275,1275,1275,1275,0
|
|
20241031,173200,153766091,1275,1275,1275,1275,0
|
|
20241031,173100,153766091,1275,1275,1275,1275,0
|
|
20241031,173000,153766091,1275,1275,1275,1275,0
|
|
20241031,172900,153766091,1275,1275,1275,1275,0
|
|
20241031,172800,153766091,1275,1275,1275,1275,0
|
|
20241031,172700,153766091,1275,1275,1275,1275,0
|
|
20241031,172600,153766091,1275,1275,1275,1275,0
|
|
20241031,172500,153766091,1275,1275,1275,1275,0
|
|
20241031,172400,153766091,1275,1275,1275,1275,0
|
|
20241031,172300,153766091,1275,1275,1275,1275,0
|
|
20241031,172200,153766091,1275,1275,1275,1275,1489
|
|
20241031,172100,153766091,1275,1275,1275,1275,0
|
|
20241031,172000,153766091,1275,1275,1275,1275,0
|
|
20241031,171900,153766091,1275,1275,1275,1275,0
|
|
20241031,171800,153766091,1275,1275,1275,1275,0
|
|
20241031,171700,153766091,1275,1275,1275,1275,0
|
|
20241031,171600,153766091,1275,1275,1275,1275,0
|
|
20241031,171500,153766091,1275,1275,1275,1275,0
|
|
20241031,171400,153766091,1275,1275,1275,1275,0
|
|
20241031,171300,153766091,1275,1275,1275,1275,0
|
|
20241031,171200,153766091,1275,1275,1275,1275,0
|
|
20241031,171100,153766091,1275,1275,1275,1275,0
|
|
20241031,171000,153766091,1275,1275,1275,1275,0
|
|
20241031,170900,153766091,1275,1275,1275,1275,0
|
|
20241031,170800,153766091,1275,1275,1275,1275,0
|
|
20241031,170700,153766091,1275,1275,1275,1275,0
|
|
20241031,170600,153766091,1275,1275,1275,1275,0
|
|
20241031,170500,153766091,1275,1275,1275,1275,0
|
|
20241031,170400,153766091,1275,1275,1275,1275,0
|
|
20241031,170300,153766091,1275,1275,1275,1275,0
|
|
20241031,170200,153766091,1275,1275,1275,1275,0
|
|
20241031,170100,153766091,1275,1275,1275,1275,0
|
|
20241031,170000,153766091,1275,1275,1275,1275,0
|
|
20241031,165900,153766091,1275,1275,1275,1275,0
|
|
20241031,165800,153766091,1275,1275,1275,1275,0
|
|
20241031,165700,153766091,1275,1275,1275,1275,0
|
|
20241031,165600,153766091,1275,1275,1275,1275,0
|
|
20241031,165500,153766091,1275,1275,1275,1275,0
|
|
20241031,165400,153766091,1275,1275,1275,1275,0
|
|
20241031,165300,153766091,1275,1275,1275,1275,0
|
|
20241031,165200,153766091,1275,1275,1275,1275,1489
|
|
20241031,165100,153766091,1275,1275,1275,1275,0
|
|
20241031,165000,153766091,1275,1275,1275,1275,0
|
|
20241031,164900,153766091,1275,1275,1275,1275,0
|
|
20241031,164800,153766091,1275,1275,1275,1275,0
|
|
20241031,164700,153766091,1275,1275,1275,1275,0
|
|
20241031,164600,153766091,1275,1275,1275,1275,0
|
|
20241031,164500,153766091,1275,1275,1275,1275,0
|
|
20241031,164400,153766091,1275,1275,1275,1275,0
|
|
20241031,164300,153766091,1275,1275,1275,1275,0
|
|
20241031,164200,153766091,1275,1275,1275,1275,0
|
|
20241031,164100,153766091,1275,1275,1275,1275,0
|
|
20241031,164000,153766091,1275,1275,1275,1275,0
|
|
20241031,163900,153766091,1275,1275,1275,1275,0
|
|
20241031,163800,153766091,1275,1275,1275,1275,0
|
|
20241031,163700,153766091,1275,1275,1275,1275,0
|
|
20241031,163600,153766091,1275,1275,1275,1275,0
|
|
20241031,163500,153766091,1275,1275,1275,1275,0
|
|
20241031,163400,153766091,1275,1275,1275,1275,0
|
|
20241031,163300,153766091,1275,1275,1275,1275,0
|
|
20241031,163200,153766091,1275,1275,1275,1275,0
|
|
20241031,163100,153766091,1275,1275,1275,1275,0
|
|
20241031,163000,153766091,1275,1275,1275,1275,0
|
|
20241031,162900,153766091,1275,1275,1275,1275,0
|
|
20241031,162800,153766091,1275,1275,1275,1275,0
|
|
20241031,162700,153766091,1275,1275,1275,1275,0
|
|
20241031,162600,153766091,1275,1275,1275,1275,0
|
|
20241031,162500,153766091,1275,1275,1275,1275,0
|
|
20241031,162400,153766091,1275,1275,1275,1275,0
|
|
20241031,162300,153766091,1275,1275,1275,1275,0
|
|
20241031,162200,153766091,1275,1275,1275,1275,1489
|
|
20241031,162100,153766091,1275,1275,1275,1275,0
|
|
20241031,162000,153766091,1275,1275,1275,1275,0
|
|
20241031,161900,153766091,1275,1275,1275,1275,0
|
|
20241031,161800,153766091,1275,1275,1275,1275,0
|
|
20241031,161700,153766091,1275,1275,1275,1275,0
|
|
20241031,161600,153766091,1275,1275,1275,1275,0
|
|
20241031,161500,153766091,1275,1275,1275,1275,0
|
|
20241031,161400,153766091,1275,1275,1275,1275,0
|
|
20241031,161300,153766091,1275,1275,1275,1275,0
|
|
20241031,161200,153766091,1275,1275,1275,1275,0
|
|
20241031,161100,153766091,1275,1275,1275,1275,0
|
|
20241031,161000,153766091,1275,1275,1275,1275,0
|
|
20241031,160900,153766091,1275,1275,1275,1275,0
|
|
20241031,160800,153766091,1275,1275,1275,1275,0
|
|
20241031,160700,153766091,1275,1275,1275,1275,0
|
|
20241031,160600,153766091,1275,1275,1275,1275,0
|
|
20241031,160500,153766091,1275,1275,1275,1275,0
|
|
20241031,160400,153766091,1275,1275,1275,1275,0
|
|
20241031,160300,153766091,1275,1275,1275,1275,0
|
|
20241031,160200,153766091,1275,1275,1275,1275,0
|
|
20241031,160100,153766091,1275,1275,1275,1275,0
|
|
20241031,160000,153766091,1275,1275,1275,1275,0
|
|
20241031,155900,153766091,1275,1275,1275,1275,0
|
|
20241031,155800,153766091,1275,1275,1275,1275,0
|
|
20241031,155700,153766091,1275,1275,1275,1275,0
|
|
20241031,155600,153766091,1275,1275,1275,1275,0
|
|
20241031,155500,153766091,1275,1275,1275,1275,0
|
|
20241031,155400,153766091,1275,1275,1275,1275,0
|
|
20241031,155300,153766091,1275,1275,1275,1275,0
|
|
20241031,155200,153766091,1275,1275,1275,1275,1489
|
|
20241031,155100,153766091,1275,1275,1275,1275,0
|
|
20241031,155000,153766091,1275,1275,1275,1275,0
|
|
20241031,154900,153766091,1275,1275,1275,1275,0
|
|
20241031,154800,153766091,1275,1275,1275,1275,0
|
|
20241031,154700,153766091,1275,1275,1275,1275,0
|
|
20241031,154600,153766091,1275,1275,1275,1275,0
|
|
20241031,154500,153766091,1275,1275,1275,1275,0
|
|
20241031,154400,153766091,1275,1275,1275,1275,0
|
|
20241031,154300,153766091,1275,1275,1275,1275,0
|
|
20241031,154200,153766091,1275,1275,1275,1275,0
|
|
20241031,154100,153766091,1275,1275,1275,1275,0
|
|
20241031,154000,153766091,1275,1275,1275,1275,0
|
|
20241031,153900,153766091,1275,1275,1275,1275,0
|
|
20241031,153800,153766091,1275,1275,1275,1275,0
|
|
20241031,153700,153766091,1275,1275,1275,1275,0
|
|
20241031,153600,153766091,1275,1275,1275,1275,0
|
|
20241031,153500,153766091,1275,1275,1275,1275,0
|
|
20241031,153400,153766091,1275,1275,1275,1275,0
|
|
20241031,153300,153766091,1275,1275,1275,1275,0
|
|
20241031,153200,153766091,1275,1275,1275,1275,0
|
|
20241031,153100,153766091,1275,1275,1275,1275,0
|
|
20241031,153000,153766091,1275,1275,1275,1275,1489
|
|
20241031,152900,151867616,1275,1275,1275,1275,0
|
|
20241031,152800,151867616,1275,1275,1275,1275,0
|
|
20241031,152700,151867616,1275,1275,1275,1275,0
|
|
20241031,152600,151867616,1275,1275,1275,1275,0
|
|
20241031,152500,151867616,1275,1275,1275,1275,0
|
|
20241031,152400,151867616,1275,1275,1275,1275,0
|
|
20241031,152300,151867616,1275,1275,1275,1275,0
|
|
20241031,152200,151867616,1275,1275,1275,1275,0
|
|
20241031,152100,151867616,1275,1275,1275,1275,0
|
|
20241031,152000,151867616,1275,1275,1275,1275,0
|
|
20241031,151900,151867616,1275,1275,1275,1275,159
|
|
20241031,151800,151664891,1275,1270,1275,1269,4051
|
|
20241031,151700,146517766,1270,1275,1275,1270,3830
|
|
20241031,151600,141648181,1275,1275,1275,1275,0
|
|
20241031,151500,141648181,1275,1275,1275,1275,504
|
|
20241031,151400,141005581,1276,1274,1276,1274,19
|
|
20241031,151300,140981339,1273,1273,1273,1273,0
|
|
20241031,151200,140981339,1273,1273,1273,1273,0
|
|
20241031,151100,140981339,1273,1273,1273,1273,0
|
|
20241031,151000,140981339,1273,1273,1273,1273,0
|
|
20241031,150900,140981339,1273,1273,1273,1273,0
|
|
20241031,150800,140981339,1273,1273,1273,1273,1000
|
|
20241031,150700,139708339,1273,1273,1273,1273,0
|
|
20241031,150600,139708339,1273,1275,1275,1273,750
|
|
20241031,150500,138752848,1276,1276,1276,1276,0
|
|
20241031,150400,138752848,1276,1276,1276,1276,0
|
|
20241031,150300,138752848,1276,1276,1276,1276,0
|
|
20241031,150200,138752848,1276,1276,1276,1276,0
|
|
20241031,150100,138752848,1276,1276,1276,1276,525
|
|
20241031,150000,138082948,1276,1276,1276,1276,162
|
|
20241031,145900,137876236,1276,1276,1276,1276,1
|
|
20241031,145800,137874960,1276,1276,1276,1276,2
|
|
20241031,145700,137872408,1275,1275,1276,1275,15
|
|
20241031,145600,137853282,1276,1276,1276,1276,2
|
|
20241031,145500,137850730,1276,1276,1276,1276,0
|
|
20241031,145400,137850730,1276,1278,1278,1275,767
|
|
20241031,145300,136872801,1274,1274,1274,1274,18
|
|
20241031,145200,136849869,1279,1277,1279,1275,1003
|
|
20241031,145100,135567895,1277,1276,1277,1275,179
|
|
20241031,145000,135339664,1277,1276,1277,1276,40
|
|
20241031,144900,135288623,1276,1275,1276,1275,40
|
|
20241031,144800,135237584,1274,1276,1276,1274,1127
|
|
20241031,144700,133801567,1277,1276,1277,1276,4
|
|
20241031,144600,133796462,1276,1276,1276,1276,2
|
|
20241031,144500,133793910,1277,1277,1277,1277,28
|
|
20241031,144400,133758154,1277,1277,1277,1277,4
|
|
20241031,144300,133753046,1276,1276,1276,1276,4
|
|
20241031,144200,133747942,1276,1276,1276,1274,96
|
|
20241031,144100,133625477,1276,1276,1276,1276,1
|
|
20241031,144000,133624201,1275,1275,1275,1275,227
|
|
20241031,143900,133334776,1276,1276,1276,1275,15
|
|
20241031,143800,133315647,1275,1275,1275,1275,0
|
|
20241031,143700,133315647,1275,1275,1275,1275,11
|
|
20241031,143600,133301622,1276,1276,1276,1276,3
|
|
20241031,143500,133297794,1275,1275,1275,1275,16
|
|
20241031,143400,133277394,1276,1277,1277,1276,24
|
|
20241031,143300,133246768,1275,1276,1276,1275,40
|
|
20241031,143200,133195749,1277,1277,1277,1277,1
|
|
20241031,143100,133194472,1277,1277,1277,1277,402
|
|
20241031,143000,132681118,1277,1277,1277,1277,4
|
|
20241031,142900,132676010,1277,1277,1277,1277,3
|
|
20241031,142800,132672179,1277,1277,1277,1277,1
|
|
20241031,142700,132670902,1277,1277,1277,1277,0
|
|
20241031,142600,132670902,1277,1277,1277,1277,2
|
|
20241031,142500,132668348,1275,1276,1276,1275,30
|
|
20241031,142400,132630097,1277,1277,1277,1277,2
|
|
20241031,142300,132627543,1277,1277,1277,1277,6
|
|
20241031,142200,132619881,1276,1276,1276,1276,0
|
|
20241031,142100,132619881,1276,1278,1278,1276,9
|
|
20241031,142000,132608390,1276,1276,1276,1276,0
|
|
20241031,141900,132608390,1276,1278,1278,1276,52
|
|
20241031,141800,132542035,1279,1278,1279,1278,113
|
|
20241031,141700,132397620,1278,1279,1279,1278,78
|
|
20241031,141600,132297868,1279,1279,1279,1279,136
|
|
20241031,141500,132123924,1279,1279,1279,1279,147
|
|
20241031,141400,131935911,1279,1279,1279,1279,134
|
|
20241031,141300,131764525,1279,1279,1279,1279,136
|
|
20241031,141200,131590581,1278,1278,1278,1278,123
|
|
20241031,141100,131433387,1278,1278,1278,1278,99
|
|
20241031,141000,131306865,1278,1279,1279,1278,136
|
|
20241031,140900,131132990,1279,1279,1279,1279,134
|
|
20241031,140800,130961604,1279,1279,1279,1279,136
|
|
20241031,140700,130787660,1279,1279,1279,1279,134
|
|
20241031,140600,130616274,1279,1279,1279,1275,137
|
|
20241031,140500,130441055,1279,1279,1279,1276,144
|
|
20241031,140400,130256906,1279,1279,1279,1279,134
|
|
20241031,140300,130085520,1279,1279,1279,1279,69
|
|
20241031,140200,129997269,1280,1280,1280,1280,1
|
|
20241031,140100,129995989,1276,1280,1280,1276,103
|
|
20241031,140000,129864556,1280,1278,1280,1276,32
|
|
20241031,135900,129823714,1280,1280,1280,1280,0
|
|
20241031,135800,129823714,1280,1279,1280,1279,68
|
|
20241031,135700,129736740,1279,1279,1279,1279,134
|
|
20241031,135600,129565354,1279,1279,1279,1279,97
|
|
20241031,135500,129441291,1279,1276,1279,1276,130
|
|
20241031,135400,129275216,1278,1276,1278,1276,135
|
|
20241031,135300,129102688,1278,1278,1278,1278,136
|
|
20241031,135200,128928880,1278,1278,1278,1278,134
|
|
20241031,135100,128757628,1276,1278,1278,1276,127
|
|
20241031,135000,128595388,1279,1279,1279,1279,2
|
|
20241031,134900,128592830,1276,1277,1277,1276,178
|
|
20241031,134800,128365580,1277,1277,1277,1277,69
|
|
20241031,134700,128277467,1277,1276,1277,1276,50
|
|
20241031,134600,128213659,1276,1276,1276,1276,1
|
|
20241031,134500,128212383,1276,1276,1276,1276,3
|
|
20241031,134400,128208555,1276,1276,1276,1276,0
|
|
20241031,134300,128208555,1276,1276,1277,1276,204
|
|
20241031,134200,127948250,1276,1276,1276,1276,0
|
|
20241031,134100,127948250,1276,1277,1277,1276,517
|
|
20241031,134000,127288092,1280,1279,1280,1279,1281
|
|
20241031,133900,125649692,1276,1276,1276,1276,0
|
|
20241031,133800,125649692,1276,1279,1279,1276,4
|
|
20241031,133700,125644581,1279,1279,1279,1279,0
|
|
20241031,133600,125644581,1279,1279,1279,1279,0
|
|
20241031,133500,125644581,1279,1279,1279,1279,2
|
|
20241031,133400,125642023,1276,1277,1277,1276,63
|
|
20241031,133300,125561634,1279,1279,1279,1279,1
|
|
20241031,133200,125560355,1279,1279,1279,1279,1
|
|
20241031,133100,125559076,1276,1278,1278,1276,1078
|
|
20241031,133000,124183498,1279,1277,1279,1277,62
|
|
20241031,132900,124104318,1279,1279,1279,1279,0
|
|
20241031,132800,124104318,1279,1279,1279,1279,0
|
|
20241031,132700,124104318,1279,1279,1279,1278,3
|
|
20241031,132600,124100482,1277,1277,1277,1277,486
|
|
20241031,132500,123479860,1277,1279,1279,1277,281
|
|
20241031,132400,123120898,1279,1279,1279,1279,0
|
|
20241031,132300,123120898,1279,1279,1279,1279,0
|
|
20241031,132200,123120898,1279,1279,1279,1279,2
|
|
20241031,132100,123118340,1279,1279,1279,1279,1
|
|
20241031,132000,123117061,1280,1280,1280,1280,2
|
|
20241031,131900,123114501,1274,1275,1275,1274,1431
|
|
20241031,131800,121291307,1276,1279,1279,1276,1671
|
|
20241031,131700,119158435,1280,1279,1280,1279,102
|
|
20241031,131600,119027975,1280,1280,1280,1280,1
|
|
20241031,131500,119026695,1280,1280,1280,1280,223
|
|
20241031,131400,118741255,1279,1279,1279,1279,0
|
|
20241031,131300,118741255,1279,1279,1279,1279,187
|
|
20241031,131200,118502082,1279,1279,1279,1279,2
|
|
20241031,131100,118499524,1275,1275,1275,1275,0
|
|
20241031,131000,118499524,1275,1279,1279,1275,3
|
|
20241031,130900,118495691,1279,1272,1279,1272,685
|
|
20241031,130800,117624299,1273,1274,1274,1273,904
|
|
20241031,130700,116473407,1274,1277,1277,1273,1368
|
|
20241031,130600,114731329,1277,1278,1278,1277,67
|
|
20241031,130500,114645763,1278,1279,1279,1278,51
|
|
20241031,130400,114580584,1279,1279,1279,1279,1
|
|
20241031,130300,114579305,1279,1279,1279,1279,414
|
|
20241031,130200,114049799,1280,1280,1280,1280,2
|
|
20241031,130100,114047239,1279,1279,1279,1279,431
|
|
20241031,130000,113495990,1279,1279,1279,1279,3
|
|
20241031,125900,113492153,1279,1279,1279,1279,2
|
|
20241031,125800,113489595,1279,1279,1279,1279,6
|
|
20241031,125700,113481921,1279,1279,1279,1279,4
|
|
20241031,125600,113476805,1279,1279,1279,1279,0
|
|
20241031,125500,113476805,1279,1279,1279,1279,0
|
|
20241031,125400,113476805,1279,1279,1280,1279,7
|
|
20241031,125300,113467851,1280,1280,1280,1280,0
|
|
20241031,125200,113467851,1280,1280,1280,1280,2
|
|
20241031,125100,113465291,1280,1280,1280,1280,4
|
|
20241031,125000,113460171,1280,1280,1280,1280,66
|
|
20241031,124900,113375691,1280,1280,1280,1280,2
|
|
20241031,124800,113373131,1280,1280,1280,1280,10
|
|
20241031,124700,113360331,1280,1279,1280,1279,502
|
|
20241031,124600,112717872,1280,1280,1280,1280,0
|
|
20241031,124500,112717872,1280,1280,1280,1280,0
|
|
20241031,124400,112717872,1280,1280,1280,1280,2
|
|
20241031,124300,112715312,1280,1276,1280,1276,2580
|
|
20241031,124200,109413769,1275,1275,1278,1275,3145
|
|
20241031,124100,105400845,1275,1275,1275,1275,0
|
|
20241031,124000,105400845,1275,1273,1275,1273,1856
|
|
20241031,123900,103035350,1273,1273,1273,1273,3
|
|
20241031,123800,103031531,1273,1273,1273,1273,4
|
|
20241031,123700,103026439,1273,1273,1273,1273,0
|
|
20241031,123600,103026439,1273,1273,1273,1273,3
|
|
20241031,123500,103022620,1273,1272,1273,1272,10
|
|
20241031,123400,103009899,1272,1273,1273,1272,202
|
|
20241031,123300,102752953,1273,1273,1273,1273,1
|
|
20241031,123200,102751680,1273,1273,1273,1273,1
|
|
20241031,123100,102750407,1273,1272,1273,1272,9
|
|
20241031,123000,102738957,1273,1273,1273,1273,1
|
|
20241031,122900,102737684,1273,1273,1273,1273,3
|
|
20241031,122800,102733865,1273,1273,1273,1273,0
|
|
20241031,122700,102733865,1273,1273,1273,1273,54
|
|
20241031,122600,102665123,1273,1274,1274,1273,3003
|
|
20241031,122500,98842301,1273,1273,1273,1273,1425
|
|
20241031,122400,97028276,1273,1273,1273,1273,211
|
|
20241031,122300,96759673,1274,1274,1274,1274,0
|
|
20241031,122200,96759673,1274,1274,1274,1274,1
|
|
20241031,122100,96758399,1274,1271,1274,1270,202
|
|
20241031,122000,96501850,1271,1270,1271,1270,383
|
|
20241031,121900,96015157,1271,1271,1271,1271,2
|
|
20241031,121800,96012615,1268,1271,1271,1268,1501
|
|
20241031,121700,94109066,1271,1271,1271,1271,3
|
|
20241031,121600,94105253,1271,1271,1271,1271,2
|
|
20241031,121500,94102711,1271,1271,1271,1271,989
|
|
20241031,121400,92845692,1272,1274,1274,1272,18
|
|
20241031,121300,92822789,1274,1274,1274,1274,0
|
|
20241031,121200,92822789,1274,1274,1274,1274,2
|
|
20241031,121100,92820241,1274,1274,1274,1274,2
|
|
20241031,121000,92817693,1272,1273,1273,1272,2
|
|
20241031,120900,92815148,1274,1274,1274,1274,1
|
|
20241031,120800,92813874,1274,1274,1274,1274,2
|
|
20241031,120700,92811326,1273,1273,1273,1273,0
|
|
20241031,120600,92811326,1273,1274,1274,1273,8
|
|
20241031,120500,92801135,1274,1274,1274,1274,2
|
|
20241031,120400,92798587,1274,1274,1274,1274,0
|
|
20241031,120300,92798587,1274,1272,1274,1272,295
|
|
20241031,120200,92423343,1271,1273,1273,1271,135
|
|
20241031,120100,92251655,1275,1275,1275,1275,2
|
|
20241031,120000,92249105,1272,1272,1272,1272,0
|
|
20241031,115900,92249105,1272,1272,1272,1272,1
|
|
20241031,115800,92247833,1276,1276,1276,1276,2
|
|
20241031,115700,92245281,1276,1276,1276,1276,0
|
|
20241031,115600,92245281,1276,1276,1276,1276,2
|
|
20241031,115500,92242729,1268,1268,1268,1268,0
|
|
20241031,115400,92242729,1268,1276,1276,1268,1000
|
|
20241031,115300,90971201,1276,1276,1276,1276,2
|
|
20241031,115200,90968649,1276,1276,1276,1276,100
|
|
20241031,115100,90841049,1276,1276,1276,1276,302
|
|
20241031,115000,90455697,1276,1276,1276,1276,110
|
|
20241031,114900,90315337,1276,1274,1276,1274,2502
|
|
20241031,114800,87125736,1274,1274,1274,1274,2
|
|
20241031,114700,87123188,1268,1272,1272,1268,1000
|
|
20241031,114600,85853914,1274,1274,1274,1274,1
|
|
20241031,114500,85852640,1274,1275,1275,1274,51
|
|
20241031,114400,85787616,1275,1275,1275,1275,0
|
|
20241031,114300,85787616,1275,1274,1275,1274,800
|
|
20241031,114200,84768414,1274,1274,1274,1274,230
|
|
20241031,114100,84475394,1274,1274,1274,1274,0
|
|
20241031,114000,84475394,1274,1268,1276,1268,3967
|
|
20241031,113900,79421921,1266,1266,1266,1266,100
|
|
20241031,113800,79295321,1268,1266,1268,1265,1102
|
|
20241031,113700,77901284,1265,1266,1266,1265,543
|
|
20241031,113600,77213942,1267,1267,1267,1267,1
|
|
20241031,113500,77212675,1268,1267,1268,1267,62
|
|
20241031,113400,77134119,1268,1268,1268,1268,2
|
|
20241031,113300,77131583,1268,1268,1268,1268,4
|
|
20241031,113200,77126511,1268,1268,1268,1268,0
|
|
20241031,113100,77126511,1268,1268,1268,1268,1
|
|
20241031,113000,77125243,1268,1268,1268,1268,55
|
|
20241031,112900,77055503,1268,1268,1268,1268,0
|
|
20241031,112800,77055503,1268,1268,1268,1268,3
|
|
20241031,112700,77051699,1268,1268,1268,1268,1
|
|
20241031,112600,77050431,1268,1269,1269,1268,11
|
|
20241031,112500,77036473,1269,1269,1269,1269,2
|
|
20241031,112400,77033935,1269,1269,1269,1269,0
|
|
20241031,112300,77033935,1269,1269,1269,1269,2
|
|
20241031,112200,77031397,1264,1264,1264,1264,0
|
|
20241031,112100,77031397,1264,1268,1268,1264,1000
|
|
20241031,112000,75767181,1269,1269,1269,1269,2
|
|
20241031,111900,75764643,1269,1269,1269,1269,0
|
|
20241031,111800,75764643,1269,1269,1269,1269,2
|
|
20241031,111700,75762105,1269,1268,1269,1268,426
|
|
20241031,111600,75221935,1268,1268,1268,1268,0
|
|
20241031,111500,75221935,1268,1268,1268,1268,38
|
|
20241031,111400,75173751,1268,1268,1268,1268,4
|
|
20241031,111300,75168679,1268,1268,1268,1268,0
|
|
20241031,111200,75168679,1268,1267,1268,1267,1318
|
|
20241031,111100,73498770,1267,1267,1267,1267,500
|
|
20241031,111000,72865270,1267,1267,1267,1267,2
|
|
20241031,110900,72862736,1267,1267,1267,1267,9
|
|
20241031,110800,72851333,1266,1266,1266,1266,50
|
|
20241031,110700,72788033,1266,1265,1266,1265,380
|
|
20241031,110600,72307233,1264,1264,1264,1264,0
|
|
20241031,110500,72307233,1264,1264,1264,1264,20
|
|
20241031,110400,72281953,1263,1263,1263,1263,134
|
|
20241031,110300,72112711,1262,1262,1262,1262,127
|
|
20241031,110200,71952437,1262,1262,1262,1262,2
|
|
20241031,110100,71949913,1262,1261,1262,1261,32
|
|
20241031,110000,71909547,1261,1261,1261,1261,220
|
|
20241031,105900,71632127,1260,1260,1260,1260,154
|
|
20241031,105800,71438087,1261,1261,1261,1261,0
|
|
20241031,105700,71438087,1261,1261,1261,1261,4
|
|
20241031,105600,71433043,1261,1261,1261,1261,0
|
|
20241031,105500,71433043,1261,1261,1261,1261,1
|
|
20241031,105400,71431782,1261,1261,1261,1261,3
|
|
20241031,105300,71427999,1261,1261,1261,1261,1
|
|
20241031,105200,71426738,1262,1262,1262,1262,2
|
|
20241031,105100,71424214,1262,1262,1262,1262,1
|
|
20241031,105000,71422952,1262,1262,1262,1262,1
|
|
20241031,104900,71421690,1261,1262,1262,1261,3
|
|
20241031,104800,71417906,1262,1262,1262,1262,3
|
|
20241031,104700,71414120,1262,1262,1262,1262,52
|
|
20241031,104600,71348496,1262,1262,1262,1262,40
|
|
20241031,104500,71298016,1262,1262,1262,1262,2
|
|
20241031,104400,71295492,1262,1262,1262,1262,2
|
|
20241031,104300,71292968,1262,1262,1262,1262,0
|
|
20241031,104200,71292968,1262,1262,1262,1262,4
|
|
20241031,104100,71287920,1262,1262,1262,1262,0
|
|
20241031,104000,71287920,1262,1262,1262,1262,2
|
|
20241031,103900,71285396,1262,1262,1262,1262,10
|
|
20241031,103800,71272776,1262,1262,1262,1262,0
|
|
20241031,103700,71272776,1262,1262,1262,1262,3
|
|
20241031,103600,71268990,1260,1260,1260,1260,0
|
|
20241031,103500,71268990,1260,1260,1260,1260,1500
|
|
20241031,103400,69378990,1262,1262,1262,1262,2
|
|
20241031,103300,69376466,1261,1261,1261,1261,32
|
|
20241031,103200,69336114,1261,1261,1261,1261,2
|
|
20241031,103100,69333592,1260,1260,1260,1260,211
|
|
20241031,103000,69067732,1259,1259,1259,1259,422
|
|
20241031,102900,68536434,1260,1260,1260,1260,2
|
|
20241031,102800,68533914,1260,1257,1260,1257,541
|
|
20241031,102700,67852690,1257,1256,1257,1256,1035
|
|
20241031,102600,66552693,1256,1256,1256,1256,2
|
|
20241031,102500,66550181,1256,1255,1256,1255,165
|
|
20241031,102400,66342975,1255,1255,1256,1255,467
|
|
20241031,102300,65756889,1255,1255,1255,1255,0
|
|
20241031,102200,65756889,1255,1256,1256,1255,2
|
|
20241031,102100,65754378,1256,1256,1256,1256,2
|
|
20241031,102000,65751866,1256,1256,1256,1256,0
|
|
20241031,101900,65751866,1256,1256,1256,1256,2
|
|
20241031,101800,65749354,1255,1255,1255,1255,1
|
|
20241031,101700,65748099,1256,1256,1256,1256,0
|
|
20241031,101600,65748099,1256,1256,1256,1256,2
|
|
20241031,101500,65745587,1253,1255,1255,1253,91
|
|
20241031,101400,65631502,1255,1256,1256,1255,11
|
|
20241031,101300,65617688,1255,1255,1255,1255,1
|
|
20241031,101200,65616433,1256,1256,1256,1256,0
|
|
20241031,101100,65616433,1256,1255,1256,1255,3
|
|
20241031,101000,65612666,1254,1254,1254,1254,99
|
|
20241031,100900,65488520,1255,1257,1257,1255,4
|
|
20241031,100800,65483495,1257,1257,1257,1257,0
|
|
20241031,100700,65483495,1257,1256,1257,1256,7
|
|
20241031,100600,65474698,1256,1254,1256,1254,3
|
|
20241031,100500,65470932,1252,1252,1252,1252,0
|
|
20241031,100400,65470932,1252,1255,1255,1252,794
|
|
20241031,100300,64476105,1255,1255,1255,1254,102
|
|
20241031,100200,64348195,1255,1254,1255,1254,109
|
|
20241031,100100,64211489,1254,1254,1254,1254,6
|
|
20241031,100000,64203965,1254,1254,1254,1254,0
|
|
20241031,095900,64203965,1254,1254,1254,1254,2
|
|
20241031,095800,64201457,1254,1254,1254,1254,1
|
|
20241031,095700,64200203,1250,1251,1251,1250,400
|
|
20241031,095600,63700201,1254,1254,1254,1254,2
|
|
20241031,095500,63697693,1255,1255,1255,1255,0
|
|
20241031,095400,63697693,1255,1255,1255,1255,0
|
|
20241031,095300,63697693,1255,1251,1255,1250,1071
|
|
20241031,095200,62355473,1249,1249,1249,1249,0
|
|
20241031,095100,62355473,1249,1249,1249,1249,0
|
|
20241031,095000,62355473,1249,1249,1249,1249,300
|
|
20241031,094900,61980773,1251,1251,1251,1251,0
|
|
20241031,094800,61980773,1251,1251,1251,1251,100
|
|
20241031,094700,61855673,1251,1251,1251,1251,100
|
|
20241031,094600,61730573,1251,1250,1251,1249,8466
|
|
20241031,094500,51155636,1246,1246,1246,1246,210
|
|
20241031,094400,50893976,1245,1245,1245,1245,0
|
|
20241031,094300,50893976,1245,1244,1245,1244,7001
|
|
20241031,094200,42184731,1249,1249,1249,1249,100
|
|
20241031,094100,42059831,1250,1250,1250,1250,0
|
|
20241031,094000,42059831,1250,1250,1250,1250,110
|
|
20241031,093900,41922331,1250,1250,1250,1250,1
|
|
20241031,093800,41921081,1243,1245,1245,1243,7866
|
|
20241031,093700,32138829,1245,1245,1245,1245,0
|
|
20241031,093600,32138829,1245,1245,1245,1245,2
|
|
20241031,093500,32136339,1245,1249,1249,1245,925
|
|
20241031,093400,30984053,1249,1249,1249,1249,101
|
|
20241031,093300,30857904,1249,1249,1249,1249,3
|
|
20241031,093200,30854157,1249,1249,1249,1249,1
|
|
20241031,093100,30852908,1248,1249,1249,1248,11
|
|
20241031,093000,30839171,1249,1245,1249,1245,18
|
|
20241031,092900,30816733,1245,1248,1248,1245,971
|
|
20241031,092800,29607646,1249,1249,1249,1249,0
|
|
20241031,092700,29607646,1249,1249,1249,1249,2
|
|
20241031,092600,29605148,1246,1246,1246,1246,0
|
|
20241031,092500,29605148,1246,1246,1246,1246,137
|
|
20241031,092400,29434446,1246,1246,1246,1246,448
|
|
20241031,092300,28876238,1246,1246,1246,1246,0
|
|
20241031,092200,28876238,1246,1246,1246,1246,1271
|
|
20241031,092100,27292572,1246,1248,1248,1246,90
|
|
20241031,092000,27180412,1246,1247,1247,1246,110
|
|
20241031,091900,27043337,1246,1245,1246,1245,151
|
|
20241031,091800,26855193,1245,1245,1245,1245,4
|
|
20241031,091700,26850213,1244,1244,1244,1244,0
|
|
20241031,091600,26850213,1244,1244,1249,1244,92
|
|
20241031,091500,26735565,1243,1243,1243,1243,800
|
|
20241031,091400,25741165,1249,1249,1249,1249,0
|
|
20241031,091300,25741165,1249,1249,1249,1249,30
|
|
20241031,091200,25703695,1243,1249,1249,1243,1587
|
|
20241031,091100,23730703,1243,1243,1243,1243,0
|
|
20241031,091000,23730703,1243,1243,1243,1243,10
|
|
20241031,090900,23718273,1243,1242,1243,1241,1337
|
|
20241031,090800,22058811,1242,1245,1245,1241,9521
|
|
20241031,090700,10231050,1245,1246,1246,1245,611
|
|
20241031,090600,9469892,1247,1249,1249,1247,262
|
|
20241031,090500,9142998,1249,1249,1249,1249,1092
|
|
20241031,090400,7779090,1256,1256,1256,1256,8
|
|
20241031,090300,7769042,1249,1250,1250,1249,699
|
|
20241031,090200,6895941,1249,1250,1250,1249,72
|
|
20241031,090100,6806008,1250,1255,1255,1250,3488
|
|
20241031,090000,2437142,1255,1262,1262,1252,1942
|