597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,185400,3284938735,1514,1514,1514,1514,51408
|
|
20231031,185300,3284938735,1514,1514,1514,1514,0
|
|
20231031,185200,3284938735,1514,1514,1514,1514,0
|
|
20231031,185100,3284938735,1514,1514,1514,1514,0
|
|
20231031,185000,3284938735,1514,1514,1514,1514,0
|
|
20231031,184900,3284938735,1514,1514,1514,1514,0
|
|
20231031,184800,3284938735,1514,1514,1514,1514,0
|
|
20231031,184700,3284938735,1514,1514,1514,1514,0
|
|
20231031,184600,3284938735,1514,1514,1514,1514,0
|
|
20231031,184500,3284938735,1514,1514,1514,1514,0
|
|
20231031,184400,3284938735,1514,1514,1514,1514,0
|
|
20231031,184300,3284938735,1514,1514,1514,1514,0
|
|
20231031,184200,3284938735,1514,1514,1514,1514,0
|
|
20231031,184100,3284938735,1514,1514,1514,1514,0
|
|
20231031,184000,3284938735,1514,1514,1514,1514,0
|
|
20231031,183900,3284938735,1514,1514,1514,1514,0
|
|
20231031,183800,3284938735,1514,1514,1514,1514,0
|
|
20231031,183700,3284938735,1514,1514,1514,1514,0
|
|
20231031,183600,3284938735,1514,1514,1514,1514,0
|
|
20231031,183500,3284938735,1514,1514,1514,1514,0
|
|
20231031,183400,3284938735,1514,1514,1514,1514,0
|
|
20231031,183300,3284938735,1514,1514,1514,1514,0
|
|
20231031,183200,3284938735,1514,1514,1514,1514,0
|
|
20231031,183100,3284938735,1514,1514,1514,1514,0
|
|
20231031,183000,3284938735,1514,1514,1514,1514,0
|
|
20231031,182900,3284938735,1514,1514,1514,1514,0
|
|
20231031,182800,3284938735,1514,1514,1514,1514,0
|
|
20231031,182700,3284938735,1514,1514,1514,1514,0
|
|
20231031,182600,3284938735,1514,1514,1514,1514,0
|
|
20231031,182500,3284938735,1514,1514,1514,1514,0
|
|
20231031,182400,3284938735,1514,1514,1514,1514,51408
|
|
20231031,182300,3284938735,1514,1514,1514,1514,0
|
|
20231031,182200,3284938735,1514,1514,1514,1514,0
|
|
20231031,182100,3284938735,1514,1514,1514,1514,0
|
|
20231031,182000,3284938735,1514,1514,1514,1514,0
|
|
20231031,181900,3284938735,1514,1514,1514,1514,0
|
|
20231031,181800,3284938735,1514,1514,1514,1514,0
|
|
20231031,181700,3284938735,1514,1514,1514,1514,0
|
|
20231031,181600,3284938735,1514,1514,1514,1514,0
|
|
20231031,181500,3284938735,1514,1514,1514,1514,0
|
|
20231031,181400,3284938735,1514,1514,1514,1514,0
|
|
20231031,181300,3284938735,1514,1514,1514,1514,0
|
|
20231031,181200,3284938735,1514,1514,1514,1514,0
|
|
20231031,181100,3284938735,1514,1514,1514,1514,0
|
|
20231031,181000,3284938735,1514,1514,1514,1514,0
|
|
20231031,180900,3284938735,1514,1514,1514,1514,0
|
|
20231031,180800,3284938735,1514,1514,1514,1514,0
|
|
20231031,180700,3284938735,1514,1514,1514,1514,0
|
|
20231031,180600,3284938735,1514,1514,1514,1514,0
|
|
20231031,180500,3284938735,1514,1514,1514,1514,0
|
|
20231031,180400,3284938735,1514,1514,1514,1514,0
|
|
20231031,180300,3284938735,1514,1514,1514,1514,0
|
|
20231031,180200,3284938735,1514,1514,1514,1514,0
|
|
20231031,180100,3284938735,1514,1514,1514,1514,0
|
|
20231031,180000,3284938735,1514,1514,1514,1514,0
|
|
20231031,175900,3284938735,1514,1514,1514,1514,0
|
|
20231031,175800,3284938735,1514,1514,1514,1514,0
|
|
20231031,175700,3284938735,1514,1514,1514,1514,0
|
|
20231031,175600,3284938735,1514,1514,1514,1514,0
|
|
20231031,175500,3284938735,1514,1514,1514,1514,0
|
|
20231031,175400,3284938735,1514,1514,1514,1514,51408
|
|
20231031,175300,3284938735,1514,1514,1514,1514,0
|
|
20231031,175200,3284938735,1514,1514,1514,1514,0
|
|
20231031,175100,3284938735,1514,1514,1514,1514,0
|
|
20231031,175000,3284938735,1514,1514,1514,1514,0
|
|
20231031,174900,3284938735,1514,1514,1514,1514,0
|
|
20231031,174800,3284938735,1514,1514,1514,1514,0
|
|
20231031,174700,3284938735,1514,1514,1514,1514,0
|
|
20231031,174600,3284938735,1514,1514,1514,1514,0
|
|
20231031,174500,3284938735,1514,1514,1514,1514,0
|
|
20231031,174400,3284938735,1514,1514,1514,1514,0
|
|
20231031,174300,3284938735,1514,1514,1514,1514,0
|
|
20231031,174200,3284938735,1514,1514,1514,1514,0
|
|
20231031,174100,3284938735,1514,1514,1514,1514,0
|
|
20231031,174000,3284938735,1514,1514,1514,1514,0
|
|
20231031,173900,3284938735,1514,1514,1514,1514,0
|
|
20231031,173800,3284938735,1514,1514,1514,1514,0
|
|
20231031,173700,3284938735,1514,1514,1514,1514,0
|
|
20231031,173600,3284938735,1514,1514,1514,1514,0
|
|
20231031,173500,3284938735,1514,1514,1514,1514,0
|
|
20231031,173400,3284938735,1514,1514,1514,1514,0
|
|
20231031,173300,3284938735,1514,1514,1514,1514,0
|
|
20231031,173200,3284938735,1514,1514,1514,1514,0
|
|
20231031,173100,3284938735,1514,1514,1514,1514,0
|
|
20231031,173000,3284938735,1514,1514,1514,1514,0
|
|
20231031,172900,3284938735,1514,1514,1514,1514,0
|
|
20231031,172800,3284938735,1514,1514,1514,1514,0
|
|
20231031,172700,3284938735,1514,1514,1514,1514,0
|
|
20231031,172600,3284938735,1514,1514,1514,1514,0
|
|
20231031,172500,3284938735,1514,1514,1514,1514,0
|
|
20231031,172400,3284938735,1514,1514,1514,1514,51408
|
|
20231031,172300,3284938735,1514,1514,1514,1514,0
|
|
20231031,172200,3284938735,1514,1514,1514,1514,0
|
|
20231031,172100,3284938735,1514,1514,1514,1514,0
|
|
20231031,172000,3284938735,1514,1514,1514,1514,0
|
|
20231031,171900,3284938735,1514,1514,1514,1514,0
|
|
20231031,171800,3284938735,1514,1514,1514,1514,0
|
|
20231031,171700,3284938735,1514,1514,1514,1514,0
|
|
20231031,171600,3284938735,1514,1514,1514,1514,0
|
|
20231031,171500,3284938735,1514,1514,1514,1514,0
|
|
20231031,171400,3284938735,1514,1514,1514,1514,0
|
|
20231031,171300,3284938735,1514,1514,1514,1514,0
|
|
20231031,171200,3284938735,1514,1514,1514,1514,0
|
|
20231031,171100,3284938735,1514,1514,1514,1514,0
|
|
20231031,171000,3284938735,1514,1514,1514,1514,0
|
|
20231031,170900,3284938735,1514,1514,1514,1514,0
|
|
20231031,170800,3284938735,1514,1514,1514,1514,0
|
|
20231031,170700,3284938735,1514,1514,1514,1514,0
|
|
20231031,170600,3284938735,1514,1514,1514,1514,0
|
|
20231031,170500,3284938735,1514,1514,1514,1514,0
|
|
20231031,170400,3284938735,1514,1514,1514,1514,0
|
|
20231031,170300,3284938735,1514,1514,1514,1514,0
|
|
20231031,170200,3284938735,1514,1514,1514,1514,0
|
|
20231031,170100,3284938735,1514,1514,1514,1514,0
|
|
20231031,170000,3284938735,1514,1514,1514,1514,0
|
|
20231031,165900,3284938735,1514,1514,1514,1514,0
|
|
20231031,165800,3284938735,1514,1514,1514,1514,0
|
|
20231031,165700,3284938735,1514,1514,1514,1514,0
|
|
20231031,165600,3284938735,1514,1514,1514,1514,0
|
|
20231031,165500,3284938735,1514,1514,1514,1514,0
|
|
20231031,165400,3284938735,1514,1514,1514,1514,51408
|
|
20231031,165300,3284938735,1514,1514,1514,1514,0
|
|
20231031,165200,3284938735,1514,1514,1514,1514,0
|
|
20231031,165100,3284938735,1514,1514,1514,1514,0
|
|
20231031,165000,3284938735,1514,1514,1514,1514,0
|
|
20231031,164900,3284938735,1514,1514,1514,1514,0
|
|
20231031,164800,3284938735,1514,1514,1514,1514,0
|
|
20231031,164700,3284938735,1514,1514,1514,1514,0
|
|
20231031,164600,3284938735,1514,1514,1514,1514,0
|
|
20231031,164500,3284938735,1514,1514,1514,1514,0
|
|
20231031,164400,3284938735,1514,1514,1514,1514,0
|
|
20231031,164300,3284938735,1514,1514,1514,1514,0
|
|
20231031,164200,3284938735,1514,1514,1514,1514,0
|
|
20231031,164100,3284938735,1514,1514,1514,1514,0
|
|
20231031,164000,3284938735,1514,1514,1514,1514,0
|
|
20231031,163900,3284938735,1514,1514,1514,1514,0
|
|
20231031,163800,3284938735,1514,1514,1514,1514,0
|
|
20231031,163700,3284938735,1514,1514,1514,1514,0
|
|
20231031,163600,3284938735,1514,1514,1514,1514,0
|
|
20231031,163500,3284938735,1514,1514,1514,1514,0
|
|
20231031,163400,3284938735,1514,1514,1514,1514,0
|
|
20231031,163300,3284938735,1514,1514,1514,1514,0
|
|
20231031,163200,3284938735,1514,1514,1514,1514,0
|
|
20231031,163100,3284938735,1514,1514,1514,1514,0
|
|
20231031,163000,3284938735,1514,1514,1514,1514,0
|
|
20231031,162900,3284938735,1514,1514,1514,1514,0
|
|
20231031,162800,3284938735,1514,1514,1514,1514,0
|
|
20231031,162700,3284938735,1514,1514,1514,1514,0
|
|
20231031,162600,3284938735,1514,1514,1514,1514,0
|
|
20231031,162500,3284938735,1514,1514,1514,1514,0
|
|
20231031,162400,3284938735,1514,1514,1514,1514,51408
|
|
20231031,162300,3284938735,1514,1514,1514,1514,0
|
|
20231031,162200,3284938735,1514,1514,1514,1514,0
|
|
20231031,162100,3284938735,1514,1514,1514,1514,0
|
|
20231031,162000,3284938735,1514,1514,1514,1514,0
|
|
20231031,161900,3284938735,1514,1514,1514,1514,0
|
|
20231031,161800,3284938735,1514,1514,1514,1514,0
|
|
20231031,161700,3284938735,1514,1514,1514,1514,0
|
|
20231031,161600,3284938735,1514,1514,1514,1514,0
|
|
20231031,161500,3284938735,1514,1514,1514,1514,0
|
|
20231031,161400,3284938735,1514,1514,1514,1514,0
|
|
20231031,161300,3284938735,1514,1514,1514,1514,0
|
|
20231031,161200,3284938735,1514,1514,1514,1514,0
|
|
20231031,161100,3284938735,1514,1514,1514,1514,0
|
|
20231031,161000,3284938735,1514,1514,1514,1514,0
|
|
20231031,160900,3284938735,1514,1514,1514,1514,0
|
|
20231031,160800,3284938735,1514,1514,1514,1514,0
|
|
20231031,160700,3284938735,1514,1514,1514,1514,0
|
|
20231031,160600,3284938735,1514,1514,1514,1514,0
|
|
20231031,160500,3284938735,1514,1514,1514,1514,0
|
|
20231031,160400,3284938735,1514,1514,1514,1514,0
|
|
20231031,160300,3284938735,1514,1514,1514,1514,0
|
|
20231031,160200,3284938735,1514,1514,1514,1514,0
|
|
20231031,160100,3284938735,1514,1514,1514,1514,0
|
|
20231031,160000,3284938735,1514,1514,1514,1514,0
|
|
20231031,155900,3284938735,1514,1514,1514,1514,0
|
|
20231031,155800,3284938735,1514,1514,1514,1514,0
|
|
20231031,155700,3284938735,1514,1514,1514,1514,0
|
|
20231031,155600,3284938735,1514,1514,1514,1514,0
|
|
20231031,155500,3284938735,1514,1514,1514,1514,0
|
|
20231031,155400,3284938735,1514,1514,1514,1514,51408
|
|
20231031,155300,3284938735,1514,1514,1514,1514,0
|
|
20231031,155200,3284938735,1514,1514,1514,1514,0
|
|
20231031,155100,3284938735,1514,1514,1514,1514,0
|
|
20231031,155000,3284938735,1514,1514,1514,1514,0
|
|
20231031,154900,3284938735,1514,1514,1514,1514,0
|
|
20231031,154800,3284938735,1514,1514,1514,1514,0
|
|
20231031,154700,3284938735,1514,1514,1514,1514,0
|
|
20231031,154600,3284938735,1514,1514,1514,1514,0
|
|
20231031,154500,3284938735,1514,1514,1514,1514,0
|
|
20231031,154400,3284938735,1514,1514,1514,1514,0
|
|
20231031,154300,3284938735,1514,1514,1514,1514,0
|
|
20231031,154200,3284938735,1514,1514,1514,1514,0
|
|
20231031,154100,3284938735,1514,1514,1514,1514,0
|
|
20231031,154000,3284938735,1514,1514,1514,1514,0
|
|
20231031,153900,3284938735,1514,1514,1514,1514,0
|
|
20231031,153800,3284938735,1514,1514,1514,1514,0
|
|
20231031,153700,3284938735,1514,1514,1514,1514,0
|
|
20231031,153600,3284938735,1514,1514,1514,1514,0
|
|
20231031,153500,3284938735,1514,1514,1514,1514,0
|
|
20231031,153400,3284938735,1514,1514,1514,1514,0
|
|
20231031,153300,3284938735,1514,1514,1514,1514,0
|
|
20231031,153200,3284938735,1514,1514,1514,1514,0
|
|
20231031,153100,3284938735,1514,1514,1514,1514,0
|
|
20231031,153000,3284938735,1514,1514,1514,1514,51408
|
|
20231031,152900,3207107023,1519,1519,1519,1519,0
|
|
20231031,152800,3207107023,1519,1519,1519,1519,0
|
|
20231031,152700,3207107023,1519,1519,1519,1519,0
|
|
20231031,152600,3207107023,1519,1519,1519,1519,0
|
|
20231031,152500,3207107023,1519,1519,1519,1519,0
|
|
20231031,152400,3207107023,1519,1519,1519,1519,0
|
|
20231031,152300,3207107023,1519,1519,1519,1519,0
|
|
20231031,152200,3207107023,1519,1519,1519,1519,0
|
|
20231031,152100,3207107023,1519,1519,1519,1519,0
|
|
20231031,152000,3207107023,1519,1519,1519,1519,0
|
|
20231031,151900,3207107023,1519,1521,1521,1515,18676
|
|
20231031,151800,3178755344,1520,1521,1522,1519,9660
|
|
20231031,151700,3164069997,1522,1525,1525,1520,13179
|
|
20231031,151600,3144023642,1525,1525,1526,1524,3926
|
|
20231031,151500,3138037861,1525,1524,1526,1523,2719
|
|
20231031,151400,3133892894,1525,1526,1527,1522,12807
|
|
20231031,151300,3114368337,1527,1526,1527,1525,5162
|
|
20231031,151200,3106492119,1527,1529,1530,1526,5783
|
|
20231031,151100,3097662928,1530,1528,1531,1527,1192
|
|
20231031,151000,3095841056,1530,1530,1532,1528,3574
|
|
20231031,150900,3090372546,1530,1527,1530,1527,1037
|
|
20231031,150800,3088787921,1527,1530,1530,1527,1354
|
|
20231031,150700,3086719967,1530,1530,1530,1527,4655
|
|
20231031,150600,3079609448,1530,1529,1530,1527,2589
|
|
20231031,150500,3075652373,1529,1530,1531,1525,10596
|
|
20231031,150400,3059469900,1530,1530,1530,1528,1439
|
|
20231031,150300,3057270306,1533,1533,1533,1529,1902
|
|
20231031,150200,3054360396,1534,1532,1534,1529,6410
|
|
20231031,150100,3044550567,1533,1534,1534,1532,2862
|
|
20231031,150000,3040161265,1534,1530,1534,1530,1374
|
|
20231031,145900,3038056241,1528,1529,1537,1528,2545
|
|
20231031,145800,3034160276,1529,1531,1531,1526,4538
|
|
20231031,145700,3027225550,1530,1533,1533,1530,4946
|
|
20231031,145600,3019653751,1533,1534,1535,1532,3104
|
|
20231031,145500,3014895054,1535,1535,1535,1534,5721
|
|
20231031,145400,3006116630,1535,1535,1539,1534,4031
|
|
20231031,145300,2999926922,1536,1533,1541,1533,6971
|
|
20231031,145200,2989202782,1539,1523,1539,1523,70288
|
|
20231031,145100,2881742894,1524,1521,1524,1520,14204
|
|
20231031,145000,2860140526,1521,1520,1521,1519,7558
|
|
20231031,144900,2848652788,1520,1522,1523,1519,7231
|
|
20231031,144800,2837658852,1522,1519,1523,1519,5023
|
|
20231031,144700,2830028477,1520,1522,1525,1520,10459
|
|
20231031,144600,2814127992,1521,1525,1525,1520,11015
|
|
20231031,144500,2797377165,1526,1526,1526,1523,1593
|
|
20231031,144400,2794950200,1525,1527,1527,1524,1662
|
|
20231031,144300,2792415883,1528,1524,1529,1522,13101
|
|
20231031,144200,2772431093,1525,1521,1525,1519,24647
|
|
20231031,144100,2734947261,1521,1522,1525,1520,19046
|
|
20231031,144000,2705977577,1523,1525,1526,1523,10354
|
|
20231031,143900,2690197666,1525,1529,1530,1525,1890
|
|
20231031,143800,2687314299,1529,1525,1529,1525,1089
|
|
20231031,143700,2685652842,1525,1528,1528,1524,6042
|
|
20231031,143600,2676436843,1531,1534,1534,1531,177
|
|
20231031,143500,2676165699,1526,1532,1533,1526,2890
|
|
20231031,143400,2671750424,1534,1534,1534,1527,1379
|
|
20231031,143300,2669642357,1528,1525,1528,1525,6314
|
|
20231031,143200,2660010369,1525,1525,1525,1524,2432
|
|
20231031,143100,2656301724,1525,1525,1525,1523,4489
|
|
20231031,143000,2649461743,1524,1527,1527,1524,23697
|
|
20231031,142900,2613329776,1527,1529,1529,1527,7404
|
|
20231031,142800,2602017511,1530,1529,1530,1528,3993
|
|
20231031,142700,2595912200,1529,1530,1531,1529,6991
|
|
20231031,142600,2585213328,1530,1532,1532,1530,495
|
|
20231031,142500,2584455384,1532,1533,1533,1530,4007
|
|
20231031,142400,2578322799,1533,1533,1533,1533,654
|
|
20231031,142300,2577320217,1530,1536,1539,1530,3622
|
|
20231031,142200,2571774706,1533,1537,1540,1531,4204
|
|
20231031,142100,2565326195,1535,1534,1537,1532,7849
|
|
20231031,142000,2553288698,1534,1534,1534,1533,986
|
|
20231031,141900,2551776779,1534,1535,1535,1534,1303
|
|
20231031,141800,2549777584,1535,1542,1542,1535,2996
|
|
20231031,141700,2545177120,1543,1541,1543,1541,2554
|
|
20231031,141600,2541240760,1541,1541,1544,1536,1788
|
|
20231031,141500,2538487827,1542,1543,1543,1542,258
|
|
20231031,141400,2538089742,1543,1543,1543,1539,1754
|
|
20231031,141300,2535383843,1543,1543,1543,1535,1918
|
|
20231031,141200,2532431734,1543,1544,1545,1543,760
|
|
20231031,141100,2531258023,1545,1546,1546,1544,1654
|
|
20231031,141000,2528703494,1545,1545,1546,1545,1420
|
|
20231031,140900,2526508625,1545,1544,1545,1544,6532
|
|
20231031,140800,2516420712,1544,1543,1544,1543,739
|
|
20231031,140700,2515280256,1543,1542,1543,1542,1646
|
|
20231031,140600,2512741493,1542,1534,1542,1534,31646
|
|
20231031,140500,2464072120,1533,1531,1535,1531,6654
|
|
20231031,140400,2453873244,1531,1530,1532,1528,16290
|
|
20231031,140300,2428955921,1528,1532,1532,1528,6229
|
|
20231031,140200,2419424553,1533,1534,1535,1533,1730
|
|
20231031,140100,2416771425,1534,1534,1535,1534,1205
|
|
20231031,140000,2414922244,1534,1535,1536,1534,1029
|
|
20231031,135900,2413343340,1535,1535,1536,1534,1375
|
|
20231031,135800,2411232891,1535,1531,1535,1531,2312
|
|
20231031,135700,2407691199,1535,1537,1538,1530,20048
|
|
20231031,135600,2376961382,1538,1538,1538,1538,105
|
|
20231031,135500,2376799892,1536,1538,1539,1536,5467
|
|
20231031,135400,2368400670,1538,1538,1539,1538,4915
|
|
20231031,135300,2360841194,1538,1539,1539,1538,685
|
|
20231031,135200,2359787663,1538,1538,1539,1538,1569
|
|
20231031,135100,2357374540,1538,1539,1539,1536,4669
|
|
20231031,135000,2350197197,1538,1539,1539,1538,2317
|
|
20231031,134900,2346632269,1539,1539,1540,1539,4199
|
|
20231031,134800,2340169997,1539,1540,1540,1539,915
|
|
20231031,134700,2338761012,1540,1538,1540,1536,3597
|
|
20231031,134600,2333224632,1538,1534,1538,1534,1624
|
|
20231031,134500,2330727733,1534,1536,1536,1533,12150
|
|
20231031,134400,2312087970,1536,1538,1538,1536,966
|
|
20231031,134300,2310602645,1538,1538,1538,1531,23801
|
|
20231031,134200,2274138703,1538,1540,1541,1538,1369
|
|
20231031,134100,2272030642,1541,1541,1541,1541,1215
|
|
20231031,134000,2270158327,1541,1542,1542,1537,1109
|
|
20231031,133900,2268452153,1543,1537,1543,1537,614
|
|
20231031,133800,2267507125,1537,1540,1540,1537,9061
|
|
20231031,133700,2253559866,1540,1544,1547,1540,13357
|
|
20231031,133600,2232970631,1546,1547,1547,1543,4209
|
|
20231031,133500,2226467433,1547,1547,1547,1544,6593
|
|
20231031,133400,2216276146,1548,1548,1548,1547,3664
|
|
20231031,133300,2210606118,1548,1549,1550,1547,1270
|
|
20231031,133200,2208639231,1549,1550,1550,1548,4897
|
|
20231031,133100,2201055792,1549,1552,1554,1549,21634
|
|
20231031,133000,2167523006,1552,1555,1555,1552,147
|
|
20231031,132900,2167294541,1555,1552,1556,1551,2064
|
|
20231031,132800,2164092486,1551,1551,1552,1550,1125
|
|
20231031,132700,2162348476,1550,1552,1552,1550,6650
|
|
20231031,132600,2152034993,1551,1558,1558,1551,9027
|
|
20231031,132500,2138015179,1558,1555,1558,1555,3001
|
|
20231031,132400,2133348621,1555,1558,1558,1555,9601
|
|
20231031,132300,2118411348,1557,1557,1557,1557,1319
|
|
20231031,132200,2116357665,1558,1565,1565,1558,30085
|
|
20231031,132100,2069417147,1565,1562,1565,1562,1164
|
|
20231031,132000,2067596988,1563,1565,1565,1562,460
|
|
20231031,131900,2066878046,1565,1566,1566,1565,88
|
|
20231031,131800,2066740318,1566,1566,1566,1562,1353
|
|
20231031,131700,2064625318,1566,1563,1566,1563,235
|
|
20231031,131600,2064257582,1563,1563,1565,1561,2300
|
|
20231031,131500,2060664944,1563,1563,1563,1563,3532
|
|
20231031,131400,2055144428,1563,1566,1566,1563,378
|
|
20231031,131300,2054553018,1566,1566,1569,1562,2799
|
|
20231031,131200,2050172252,1567,1567,1567,1567,260
|
|
20231031,131100,2049764832,1567,1568,1568,1567,2048
|
|
20231031,131000,2046554290,1569,1568,1569,1568,564
|
|
20231031,130900,2045669881,1568,1568,1568,1568,1010
|
|
20231031,130800,2044086201,1568,1569,1569,1568,1019
|
|
20231031,130700,2042487860,1569,1567,1569,1567,1322
|
|
20231031,130600,2040414553,1567,1569,1569,1567,1134
|
|
20231031,130500,2038636973,1568,1567,1568,1567,314
|
|
20231031,130400,2038144641,1566,1563,1566,1563,5231
|
|
20231031,130300,2029957668,1563,1562,1563,1562,3370
|
|
20231031,130200,2024693727,1562,1563,1563,1562,2151
|
|
20231031,130100,2021333695,1563,1563,1563,1563,3
|
|
20231031,130000,2021329006,1562,1562,1562,1561,364
|
|
20231031,125900,2020760440,1561,1562,1563,1561,7876
|
|
20231031,125800,2008464874,1563,1564,1565,1562,5804
|
|
20231031,125700,1999396001,1564,1565,1565,1563,6302
|
|
20231031,125600,1989539777,1565,1566,1566,1565,1103
|
|
20231031,125500,1987813006,1566,1566,1566,1564,3858
|
|
20231031,125400,1981775943,1566,1567,1567,1566,2273
|
|
20231031,125300,1978216298,1567,1569,1569,1567,62
|
|
20231031,125200,1978119030,1569,1569,1569,1566,9885
|
|
20231031,125100,1962619474,1569,1569,1570,1568,2145
|
|
20231031,125000,1959254396,1569,1570,1570,1569,570
|
|
20231031,124900,1958359744,1568,1569,1570,1568,2355
|
|
20231031,124800,1954666035,1570,1569,1570,1568,393
|
|
20231031,124700,1954049447,1570,1570,1570,1567,1175
|
|
20231031,124600,1952206298,1570,1569,1570,1569,251
|
|
20231031,124500,1951812411,1569,1568,1569,1568,1860
|
|
20231031,124400,1948895125,1568,1568,1568,1568,272
|
|
20231031,124300,1948468629,1565,1565,1565,1565,512
|
|
20231031,124200,1947667349,1565,1564,1566,1564,4465
|
|
20231031,124100,1940682553,1564,1565,1565,1564,4054
|
|
20231031,124000,1934341269,1565,1566,1566,1565,2228
|
|
20231031,123900,1930854224,1566,1568,1569,1566,6136
|
|
20231031,123800,1921242157,1568,1569,1569,1568,1058
|
|
20231031,123700,1919583163,1569,1569,1570,1568,874
|
|
20231031,123600,1918212471,1569,1570,1570,1569,250
|
|
20231031,123500,1917820128,1570,1570,1570,1569,749
|
|
20231031,123400,1916644259,1569,1569,1570,1568,3967
|
|
20231031,123300,1910422466,1568,1568,1569,1568,1591
|
|
20231031,123200,1907926783,1569,1569,1569,1568,870
|
|
20231031,123100,1906562385,1568,1567,1569,1567,4145
|
|
20231031,123000,1900060165,1567,1569,1570,1567,6645
|
|
20231031,122900,1889647047,1569,1568,1569,1568,768
|
|
20231031,122800,1888442215,1568,1567,1568,1567,602
|
|
20231031,122700,1887498331,1567,1567,1569,1566,2437
|
|
20231031,122600,1883680559,1567,1569,1569,1567,986
|
|
20231031,122500,1882135289,1569,1567,1569,1567,2196
|
|
20231031,122400,1878693639,1567,1567,1567,1566,3260
|
|
20231031,122300,1873585490,1567,1568,1569,1567,3125
|
|
20231031,122200,1868688454,1569,1569,1569,1567,2163
|
|
20231031,122100,1865297721,1568,1568,1569,1567,1507
|
|
20231031,122000,1862935993,1567,1567,1567,1566,5864
|
|
20231031,121900,1853747106,1568,1568,1569,1567,6793
|
|
20231031,121800,1843096851,1569,1570,1572,1569,1530
|
|
20231031,121700,1840695856,1572,1569,1572,1569,380
|
|
20231031,121600,1840098499,1572,1572,1572,1568,5388
|
|
20231031,121500,1831643959,1572,1572,1572,1571,2633
|
|
20231031,121400,1827507475,1572,1571,1572,1570,763
|
|
20231031,121300,1826308741,1571,1571,1571,1571,163
|
|
20231031,121200,1826052668,1571,1570,1571,1570,1165
|
|
20231031,121100,1824223083,1571,1570,1571,1569,1939
|
|
20231031,121000,1821178223,1570,1571,1571,1569,2106
|
|
20231031,120900,1817872824,1571,1571,1571,1571,796
|
|
20231031,120800,1816622308,1571,1571,1571,1570,707
|
|
20231031,120700,1815512100,1571,1570,1571,1569,706
|
|
20231031,120600,1814403615,1569,1570,1570,1569,378
|
|
20231031,120500,1813810197,1570,1570,1570,1569,4224
|
|
20231031,120400,1807182689,1570,1572,1572,1570,144
|
|
20231031,120300,1806956582,1569,1573,1573,1569,1423
|
|
20231031,120200,1804721771,1573,1572,1573,1572,574
|
|
20231031,120100,1803819439,1571,1570,1571,1570,285
|
|
20231031,120000,1803371919,1570,1570,1570,1570,350
|
|
20231031,115900,1802822419,1570,1569,1570,1569,2393
|
|
20231031,115800,1799067797,1569,1570,1570,1568,115
|
|
20231031,115700,1798887340,1568,1570,1570,1568,11811
|
|
20231031,115600,1780357290,1570,1570,1570,1569,2524
|
|
20231031,115500,1776395453,1570,1569,1570,1569,1349
|
|
20231031,115400,1774278647,1569,1571,1571,1569,11695
|
|
20231031,115300,1755917664,1571,1572,1573,1571,7511
|
|
20231031,115200,1744117284,1572,1572,1572,1572,51
|
|
20231031,115100,1744037112,1573,1572,1573,1571,2642
|
|
20231031,115000,1739883409,1572,1572,1572,1571,355
|
|
20231031,114900,1739325350,1571,1572,1572,1571,796
|
|
20231031,114800,1738074560,1571,1572,1572,1571,313
|
|
20231031,114700,1737582786,1572,1575,1575,1572,20797
|
|
20231031,114600,1704873698,1576,1576,1576,1574,9149
|
|
20231031,114500,1690462082,1580,1575,1580,1575,1246
|
|
20231031,114400,1688495197,1576,1575,1576,1575,509
|
|
20231031,114300,1687693066,1575,1575,1575,1575,3804
|
|
20231031,114200,1681701766,1574,1575,1575,1574,564
|
|
20231031,114100,1680813920,1574,1574,1574,1574,534
|
|
20231031,114000,1679973404,1575,1575,1575,1574,5451
|
|
20231031,113900,1671390061,1575,1577,1577,1574,569
|
|
20231031,113800,1670493867,1577,1577,1577,1577,288
|
|
20231031,113700,1670039691,1577,1574,1577,1574,1351
|
|
20231031,113600,1667913214,1574,1574,1574,1573,330
|
|
20231031,113500,1667393841,1574,1579,1579,1574,329
|
|
20231031,113400,1666875537,1579,1580,1580,1579,291
|
|
20231031,113300,1666415801,1580,1573,1580,1573,5792
|
|
20231031,113200,1657301156,1580,1574,1580,1573,4662
|
|
20231031,113100,1649954669,1574,1574,1574,1574,804
|
|
20231031,113000,1648689173,1574,1574,1574,1574,484
|
|
20231031,112900,1647927357,1574,1582,1582,1574,6713
|
|
20231031,112800,1637357218,1582,1580,1582,1580,409
|
|
20231031,112700,1636710742,1575,1578,1580,1575,1737
|
|
20231031,112600,1633968743,1575,1578,1578,1575,1129
|
|
20231031,112500,1632189929,1578,1578,1578,1575,2490
|
|
20231031,112400,1628266604,1577,1577,1577,1574,2143
|
|
20231031,112300,1624891625,1577,1578,1578,1577,1983
|
|
20231031,112200,1621762453,1579,1580,1580,1576,3062
|
|
20231031,112100,1616927586,1580,1581,1584,1580,1089
|
|
20231031,112000,1615204670,1578,1580,1580,1575,2475
|
|
20231031,111900,1611296848,1580,1580,1580,1579,253
|
|
20231031,111800,1610897226,1580,1583,1584,1574,13362
|
|
20231031,111700,1589821749,1580,1580,1583,1580,565
|
|
20231031,111600,1588928734,1581,1585,1585,1581,382
|
|
20231031,111500,1588323814,1585,1583,1585,1583,205
|
|
20231031,111400,1587999289,1583,1583,1584,1581,1610
|
|
20231031,111300,1585449749,1584,1584,1584,1581,2625
|
|
20231031,111200,1581296456,1581,1586,1586,1580,7725
|
|
20231031,111100,1569081850,1586,1586,1586,1586,1198
|
|
20231031,111000,1567181822,1586,1586,1586,1583,1414
|
|
20231031,110900,1564941318,1586,1586,1586,1585,1251
|
|
20231031,110800,1562957255,1586,1586,1586,1584,520
|
|
20231031,110700,1562132875,1586,1586,1586,1584,13524
|
|
20231031,110600,1540706917,1587,1586,1587,1586,1354
|
|
20231031,110500,1538559409,1586,1587,1587,1584,2291
|
|
20231031,110400,1534925823,1586,1584,1586,1584,6285
|
|
20231031,110300,1524961353,1585,1584,1586,1584,789
|
|
20231031,110200,1523710474,1584,1583,1584,1583,546
|
|
20231031,110100,1522845650,1584,1584,1584,1584,2547
|
|
20231031,110000,1518811202,1583,1583,1583,1581,830
|
|
20231031,105900,1517497322,1580,1584,1584,1580,296
|
|
20231031,105800,1517029302,1584,1584,1584,1584,1120
|
|
20231031,105700,1515255222,1584,1584,1584,1584,102
|
|
20231031,105600,1515093654,1584,1584,1584,1579,227
|
|
20231031,105500,1514734319,1584,1584,1584,1584,51
|
|
20231031,105400,1514653535,1579,1585,1585,1579,2802
|
|
20231031,105300,1510227837,1585,1585,1586,1585,113
|
|
20231031,105200,1510048731,1580,1581,1581,1580,809
|
|
20231031,105100,1508770309,1581,1581,1581,1580,306
|
|
20231031,105000,1508286774,1580,1580,1580,1580,24
|
|
20231031,104900,1508248854,1580,1582,1582,1580,520
|
|
20231031,104800,1507426734,1581,1584,1586,1581,2486
|
|
20231031,104700,1503491902,1587,1588,1588,1584,1198
|
|
20231031,104600,1501593449,1588,1588,1588,1588,250
|
|
20231031,104500,1501196449,1588,1585,1588,1585,464
|
|
20231031,104400,1500460937,1588,1588,1588,1588,635
|
|
20231031,104300,1499452557,1588,1588,1588,1588,407
|
|
20231031,104200,1498806241,1589,1584,1589,1584,460
|
|
20231031,104100,1498077301,1583,1585,1585,1582,150
|
|
20231031,104000,1497839741,1585,1583,1585,1583,1159
|
|
20231031,103900,1496003302,1579,1579,1579,1579,2005
|
|
20231031,103800,1492837407,1579,1580,1580,1579,4312
|
|
20231031,103700,1486028300,1580,1580,1580,1579,1588
|
|
20231031,103600,1483519499,1580,1580,1580,1579,906
|
|
20231031,103500,1482088843,1580,1580,1580,1579,1075
|
|
20231031,103400,1480391165,1580,1580,1580,1579,263
|
|
20231031,103300,1479975736,1580,1579,1580,1579,406
|
|
20231031,103200,1479334257,1579,1580,1580,1579,1664
|
|
20231031,103100,1476706723,1579,1579,1579,1579,52
|
|
20231031,103000,1476624615,1579,1583,1583,1579,360
|
|
20231031,102900,1476055812,1583,1585,1585,1581,4404
|
|
20231031,102800,1469088716,1585,1585,1585,1581,1714
|
|
20231031,102700,1466372946,1585,1580,1585,1580,3900
|
|
20231031,102600,1460199169,1574,1573,1574,1570,16986
|
|
20231031,102500,1433508142,1573,1575,1575,1573,3620
|
|
20231031,102400,1427807741,1575,1578,1578,1575,4203
|
|
20231031,102300,1421180646,1579,1581,1581,1579,2454
|
|
20231031,102200,1417305753,1581,1581,1581,1581,2016
|
|
20231031,102100,1414118457,1581,1581,1581,1581,400
|
|
20231031,102000,1413486057,1581,1579,1581,1578,906
|
|
20231031,101900,1412053828,1581,1580,1581,1579,4395
|
|
20231031,101800,1405112976,1580,1580,1580,1580,3323
|
|
20231031,101700,1399862636,1581,1582,1583,1581,2745
|
|
20231031,101600,1395522342,1582,1580,1582,1580,2098
|
|
20231031,101500,1392203318,1582,1582,1582,1580,5383
|
|
20231031,101400,1383693322,1582,1585,1585,1582,4969
|
|
20231031,101300,1375831836,1585,1584,1585,1582,324
|
|
20231031,101200,1375318837,1583,1584,1585,1582,3110
|
|
20231031,101100,1370395541,1585,1587,1588,1583,2260
|
|
20231031,101000,1366813326,1588,1584,1588,1583,3005
|
|
20231031,100900,1362055496,1584,1584,1588,1583,3165
|
|
20231031,100800,1357043021,1588,1591,1591,1580,3711
|
|
20231031,100700,1351158716,1591,1595,1595,1586,1311
|
|
20231031,100600,1349075788,1595,1591,1595,1588,5728
|
|
20231031,100500,1339961531,1591,1585,1591,1585,3555
|
|
20231031,100400,1334323730,1585,1583,1585,1583,154
|
|
20231031,100300,1334079782,1582,1580,1582,1579,7086
|
|
20231031,100200,1322874602,1579,1578,1579,1571,1187
|
|
20231031,100100,1321005201,1571,1574,1580,1569,13899
|
|
20231031,100000,1299160524,1573,1571,1573,1570,8441
|
|
20231031,095900,1285897205,1571,1571,1574,1571,9271
|
|
20231031,095800,1271325349,1572,1575,1575,1571,9455
|
|
20231031,095700,1256466158,1575,1580,1580,1572,2968
|
|
20231031,095600,1251798159,1580,1581,1581,1571,7273
|
|
20231031,095500,1240353883,1582,1576,1582,1571,8851
|
|
20231031,095400,1226416650,1576,1578,1578,1571,12324
|
|
20231031,095300,1207001134,1578,1588,1589,1578,38009
|
|
20231031,095200,1146881209,1587,1590,1591,1587,2878
|
|
20231031,095100,1142308443,1591,1591,1591,1590,1608
|
|
20231031,095000,1139751315,1588,1589,1591,1588,5650
|
|
20231031,094900,1130773440,1589,1586,1589,1586,6155
|
|
20231031,094800,1120993224,1585,1587,1587,1585,5050
|
|
20231031,094700,1112982138,1587,1587,1587,1587,452
|
|
20231031,094600,1112264814,1587,1584,1593,1583,1520
|
|
20231031,094500,1109856405,1586,1586,1587,1586,1470
|
|
20231031,094400,1107524485,1582,1582,1583,1581,4474
|
|
20231031,094300,1100447735,1582,1591,1591,1582,23534
|
|
20231031,094200,1063108915,1591,1598,1599,1591,38506
|
|
20231031,094100,1001692305,1599,1597,1599,1597,4247
|
|
20231031,094000,994907530,1597,1605,1605,1596,16943
|
|
20231031,093900,967838088,1598,1601,1605,1597,15188
|
|
20231031,093800,943553360,1605,1602,1605,1600,3380
|
|
20231031,093700,938143518,1605,1603,1605,1601,3248
|
|
20231031,093600,932940360,1601,1604,1605,1601,1944
|
|
20231031,093500,929824205,1604,1604,1605,1603,543
|
|
20231031,093400,928953207,1604,1605,1605,1598,5770
|
|
20231031,093300,919719138,1604,1605,1605,1597,24888
|
|
20231031,093200,879935831,1605,1607,1607,1599,3753
|
|
20231031,093100,873921146,1607,1604,1607,1604,3704
|
|
20231031,093000,867978059,1604,1600,1604,1598,26807
|
|
20231031,092900,825091498,1598,1598,1608,1598,6271
|
|
20231031,092800,815063139,1598,1608,1608,1597,45795
|
|
20231031,092700,741801533,1608,1611,1611,1601,25982
|
|
20231031,092600,700051909,1611,1614,1614,1610,5384
|
|
20231031,092500,691374001,1613,1614,1615,1611,6582
|
|
20231031,092400,680760481,1614,1610,1615,1610,1372
|
|
20231031,092300,678546106,1610,1613,1615,1609,7295
|
|
20231031,092200,666798034,1617,1618,1618,1612,5041
|
|
20231031,092100,658665954,1618,1616,1618,1614,6544
|
|
20231031,092000,648090182,1616,1612,1616,1610,19235
|
|
20231031,091900,617073197,1612,1609,1612,1608,12055
|
|
20231031,091800,597661682,1610,1608,1613,1608,12441
|
|
20231031,091700,577648124,1608,1608,1608,1606,4312
|
|
20231031,091600,570717818,1606,1602,1613,1601,5925
|
|
20231031,091500,561201524,1602,1601,1602,1600,40952
|
|
20231031,091400,495661493,1602,1608,1608,1601,41347
|
|
20231031,091300,429331564,1608,1611,1612,1608,20621
|
|
20231031,091200,396141495,1612,1612,1613,1611,5045
|
|
20231031,091100,388011723,1612,1617,1620,1612,2818
|
|
20231031,091000,383457064,1618,1616,1618,1616,2845
|
|
20231031,090900,378857617,1609,1618,1618,1608,16716
|
|
20231031,090800,351927261,1618,1612,1618,1611,1803
|
|
20231031,090700,349021749,1612,1615,1622,1611,7095
|
|
20231031,090600,337583114,1618,1614,1622,1607,31323
|
|
20231031,090500,287013086,1610,1618,1618,1606,26013
|
|
20231031,090400,245109268,1615,1638,1641,1615,58464
|
|
20231031,090300,149929702,1641,1643,1643,1637,6066
|
|
20231031,090200,139978473,1638,1636,1643,1632,13714
|
|
20231031,090100,117563127,1633,1642,1642,1632,8225
|
|
20231031,090000,104113818,1642,1661,1663,1642,62873
|