602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,185900,200496368,1303,1303,1303,1303,3936
|
|
20241031,185800,200496368,1303,1303,1303,1303,0
|
|
20241031,185700,200496368,1303,1303,1303,1303,0
|
|
20241031,185600,200496368,1303,1303,1303,1303,0
|
|
20241031,185500,200496368,1303,1303,1303,1303,0
|
|
20241031,185400,200496368,1303,1303,1303,1303,0
|
|
20241031,185300,200496368,1303,1303,1303,1303,0
|
|
20241031,185200,200496368,1303,1303,1303,1303,0
|
|
20241031,185100,200496368,1303,1303,1303,1303,0
|
|
20241031,185000,200496368,1303,1303,1303,1303,0
|
|
20241031,184900,200496368,1303,1303,1303,1303,0
|
|
20241031,184800,200496368,1303,1303,1303,1303,0
|
|
20241031,184700,200496368,1303,1303,1303,1303,0
|
|
20241031,184600,200496368,1303,1303,1303,1303,0
|
|
20241031,184500,200496368,1303,1303,1303,1303,0
|
|
20241031,184400,200496368,1303,1303,1303,1303,0
|
|
20241031,184300,200496368,1303,1303,1303,1303,0
|
|
20241031,184200,200496368,1303,1303,1303,1303,0
|
|
20241031,184100,200496368,1303,1303,1303,1303,0
|
|
20241031,184000,200496368,1303,1303,1303,1303,0
|
|
20241031,183900,200496368,1303,1303,1303,1303,0
|
|
20241031,183800,200496368,1303,1303,1303,1303,0
|
|
20241031,183700,200496368,1303,1303,1303,1303,0
|
|
20241031,183600,200496368,1303,1303,1303,1303,0
|
|
20241031,183500,200496368,1303,1303,1303,1303,0
|
|
20241031,183400,200496368,1303,1303,1303,1303,0
|
|
20241031,183300,200496368,1303,1303,1303,1303,0
|
|
20241031,183200,200496368,1303,1303,1303,1303,0
|
|
20241031,183100,200496368,1303,1303,1303,1303,0
|
|
20241031,183000,200496368,1303,1303,1303,1303,0
|
|
20241031,182900,200496368,1303,1303,1303,1303,3936
|
|
20241031,182800,200496368,1303,1303,1303,1303,0
|
|
20241031,182700,200496368,1303,1303,1303,1303,0
|
|
20241031,182600,200496368,1303,1303,1303,1303,0
|
|
20241031,182500,200496368,1303,1303,1303,1303,0
|
|
20241031,182400,200496368,1303,1303,1303,1303,0
|
|
20241031,182300,200496368,1303,1303,1303,1303,0
|
|
20241031,182200,200496368,1303,1303,1303,1303,0
|
|
20241031,182100,200496368,1303,1303,1303,1303,0
|
|
20241031,182000,200496368,1303,1303,1303,1303,0
|
|
20241031,181900,200496368,1303,1303,1303,1303,0
|
|
20241031,181800,200496368,1303,1303,1303,1303,0
|
|
20241031,181700,200496368,1303,1303,1303,1303,0
|
|
20241031,181600,200496368,1303,1303,1303,1303,0
|
|
20241031,181500,200496368,1303,1303,1303,1303,0
|
|
20241031,181400,200496368,1303,1303,1303,1303,0
|
|
20241031,181300,200496368,1303,1303,1303,1303,0
|
|
20241031,181200,200496368,1303,1303,1303,1303,0
|
|
20241031,181100,200496368,1303,1303,1303,1303,0
|
|
20241031,181000,200496368,1303,1303,1303,1303,0
|
|
20241031,180900,200496368,1303,1303,1303,1303,0
|
|
20241031,180800,200496368,1303,1303,1303,1303,0
|
|
20241031,180700,200496368,1303,1303,1303,1303,0
|
|
20241031,180600,200496368,1303,1303,1303,1303,0
|
|
20241031,180500,200496368,1303,1303,1303,1303,0
|
|
20241031,180400,200496368,1303,1303,1303,1303,0
|
|
20241031,180300,200496368,1303,1303,1303,1303,0
|
|
20241031,180200,200496368,1303,1303,1303,1303,0
|
|
20241031,180100,200496368,1303,1303,1303,1303,0
|
|
20241031,180000,200496368,1303,1303,1303,1303,0
|
|
20241031,175900,200496368,1303,1303,1303,1303,3936
|
|
20241031,175800,200496368,1303,1303,1303,1303,0
|
|
20241031,175700,200496368,1303,1303,1303,1303,0
|
|
20241031,175600,200496368,1303,1303,1303,1303,0
|
|
20241031,175500,200496368,1303,1303,1303,1303,0
|
|
20241031,175400,200496368,1303,1303,1303,1303,0
|
|
20241031,175300,200496368,1303,1303,1303,1303,0
|
|
20241031,175200,200496368,1303,1303,1303,1303,0
|
|
20241031,175100,200496368,1303,1303,1303,1303,0
|
|
20241031,175000,200496368,1303,1303,1303,1303,0
|
|
20241031,174900,200496368,1303,1303,1303,1303,0
|
|
20241031,174800,200496368,1303,1303,1303,1303,0
|
|
20241031,174700,200496368,1303,1303,1303,1303,0
|
|
20241031,174600,200496368,1303,1303,1303,1303,0
|
|
20241031,174500,200496368,1303,1303,1303,1303,0
|
|
20241031,174400,200496368,1303,1303,1303,1303,0
|
|
20241031,174300,200496368,1303,1303,1303,1303,0
|
|
20241031,174200,200496368,1303,1303,1303,1303,0
|
|
20241031,174100,200496368,1303,1303,1303,1303,0
|
|
20241031,174000,200496368,1303,1303,1303,1303,0
|
|
20241031,173900,200496368,1303,1303,1303,1303,0
|
|
20241031,173800,200496368,1303,1303,1303,1303,0
|
|
20241031,173700,200496368,1303,1303,1303,1303,0
|
|
20241031,173600,200496368,1303,1303,1303,1303,0
|
|
20241031,173500,200496368,1303,1303,1303,1303,0
|
|
20241031,173400,200496368,1303,1303,1303,1303,0
|
|
20241031,173300,200496368,1303,1303,1303,1303,0
|
|
20241031,173200,200496368,1303,1303,1303,1303,0
|
|
20241031,173100,200496368,1303,1303,1303,1303,0
|
|
20241031,173000,200496368,1303,1303,1303,1303,0
|
|
20241031,172900,200496368,1303,1303,1303,1303,3936
|
|
20241031,172800,200496368,1303,1303,1303,1303,0
|
|
20241031,172700,200496368,1303,1303,1303,1303,0
|
|
20241031,172600,200496368,1303,1303,1303,1303,0
|
|
20241031,172500,200496368,1303,1303,1303,1303,0
|
|
20241031,172400,200496368,1303,1303,1303,1303,0
|
|
20241031,172300,200496368,1303,1303,1303,1303,0
|
|
20241031,172200,200496368,1303,1303,1303,1303,0
|
|
20241031,172100,200496368,1303,1303,1303,1303,0
|
|
20241031,172000,200496368,1303,1303,1303,1303,0
|
|
20241031,171900,200496368,1303,1303,1303,1303,0
|
|
20241031,171800,200496368,1303,1303,1303,1303,0
|
|
20241031,171700,200496368,1303,1303,1303,1303,0
|
|
20241031,171600,200496368,1303,1303,1303,1303,0
|
|
20241031,171500,200496368,1303,1303,1303,1303,0
|
|
20241031,171400,200496368,1303,1303,1303,1303,0
|
|
20241031,171300,200496368,1303,1303,1303,1303,0
|
|
20241031,171200,200496368,1303,1303,1303,1303,0
|
|
20241031,171100,200496368,1303,1303,1303,1303,0
|
|
20241031,171000,200496368,1303,1303,1303,1303,0
|
|
20241031,170900,200496368,1303,1303,1303,1303,0
|
|
20241031,170800,200496368,1303,1303,1303,1303,0
|
|
20241031,170700,200496368,1303,1303,1303,1303,0
|
|
20241031,170600,200496368,1303,1303,1303,1303,0
|
|
20241031,170500,200496368,1303,1303,1303,1303,0
|
|
20241031,170400,200496368,1303,1303,1303,1303,0
|
|
20241031,170300,200496368,1303,1303,1303,1303,0
|
|
20241031,170200,200496368,1303,1303,1303,1303,0
|
|
20241031,170100,200496368,1303,1303,1303,1303,0
|
|
20241031,170000,200496368,1303,1303,1303,1303,0
|
|
20241031,165900,200496368,1303,1303,1303,1303,3936
|
|
20241031,165800,200496368,1303,1303,1303,1303,0
|
|
20241031,165700,200496368,1303,1303,1303,1303,0
|
|
20241031,165600,200496368,1303,1303,1303,1303,0
|
|
20241031,165500,200496368,1303,1303,1303,1303,0
|
|
20241031,165400,200496368,1303,1303,1303,1303,0
|
|
20241031,165300,200496368,1303,1303,1303,1303,0
|
|
20241031,165200,200496368,1303,1303,1303,1303,0
|
|
20241031,165100,200496368,1303,1303,1303,1303,0
|
|
20241031,165000,200496368,1303,1303,1303,1303,0
|
|
20241031,164900,200496368,1303,1303,1303,1303,0
|
|
20241031,164800,200496368,1303,1303,1303,1303,0
|
|
20241031,164700,200496368,1303,1303,1303,1303,0
|
|
20241031,164600,200496368,1303,1303,1303,1303,0
|
|
20241031,164500,200496368,1303,1303,1303,1303,0
|
|
20241031,164400,200496368,1303,1303,1303,1303,0
|
|
20241031,164300,200496368,1303,1303,1303,1303,0
|
|
20241031,164200,200496368,1303,1303,1303,1303,0
|
|
20241031,164100,200496368,1303,1303,1303,1303,0
|
|
20241031,164000,200496368,1303,1303,1303,1303,0
|
|
20241031,163900,200496368,1303,1303,1303,1303,0
|
|
20241031,163800,200496368,1303,1303,1303,1303,0
|
|
20241031,163700,200496368,1303,1303,1303,1303,0
|
|
20241031,163600,200496368,1303,1303,1303,1303,0
|
|
20241031,163500,200496368,1303,1303,1303,1303,0
|
|
20241031,163400,200496368,1303,1303,1303,1303,0
|
|
20241031,163300,200496368,1303,1303,1303,1303,0
|
|
20241031,163200,200496368,1303,1303,1303,1303,0
|
|
20241031,163100,200496368,1303,1303,1303,1303,0
|
|
20241031,163000,200496368,1303,1303,1303,1303,0
|
|
20241031,162900,200496368,1303,1303,1303,1303,3936
|
|
20241031,162800,200496368,1303,1303,1303,1303,0
|
|
20241031,162700,200496368,1303,1303,1303,1303,0
|
|
20241031,162600,200496368,1303,1303,1303,1303,0
|
|
20241031,162500,200496368,1303,1303,1303,1303,0
|
|
20241031,162400,200496368,1303,1303,1303,1303,0
|
|
20241031,162300,200496368,1303,1303,1303,1303,0
|
|
20241031,162200,200496368,1303,1303,1303,1303,0
|
|
20241031,162100,200496368,1303,1303,1303,1303,0
|
|
20241031,162000,200496368,1303,1303,1303,1303,0
|
|
20241031,161900,200496368,1303,1303,1303,1303,0
|
|
20241031,161800,200496368,1303,1303,1303,1303,0
|
|
20241031,161700,200496368,1303,1303,1303,1303,0
|
|
20241031,161600,200496368,1303,1303,1303,1303,0
|
|
20241031,161500,200496368,1303,1303,1303,1303,0
|
|
20241031,161400,200496368,1303,1303,1303,1303,0
|
|
20241031,161300,200496368,1303,1303,1303,1303,0
|
|
20241031,161200,200496368,1303,1303,1303,1303,0
|
|
20241031,161100,200496368,1303,1303,1303,1303,0
|
|
20241031,161000,200496368,1303,1303,1303,1303,0
|
|
20241031,160900,200496368,1303,1303,1303,1303,0
|
|
20241031,160800,200496368,1303,1303,1303,1303,0
|
|
20241031,160700,200496368,1303,1303,1303,1303,0
|
|
20241031,160600,200496368,1303,1303,1303,1303,0
|
|
20241031,160500,200496368,1303,1303,1303,1303,0
|
|
20241031,160400,200496368,1303,1303,1303,1303,0
|
|
20241031,160300,200496368,1303,1303,1303,1303,0
|
|
20241031,160200,200496368,1303,1303,1303,1303,0
|
|
20241031,160100,200496368,1303,1303,1303,1303,0
|
|
20241031,160000,200496368,1303,1303,1303,1303,0
|
|
20241031,155900,200496368,1303,1303,1303,1303,3936
|
|
20241031,155800,200496368,1303,1303,1303,1303,0
|
|
20241031,155700,200496368,1303,1303,1303,1303,0
|
|
20241031,155600,200496368,1303,1303,1303,1303,0
|
|
20241031,155500,200496368,1303,1303,1303,1303,0
|
|
20241031,155400,200496368,1303,1303,1303,1303,0
|
|
20241031,155300,200496368,1303,1303,1303,1303,0
|
|
20241031,155200,200496368,1303,1303,1303,1303,0
|
|
20241031,155100,200496368,1303,1303,1303,1303,0
|
|
20241031,155000,200496368,1303,1303,1303,1303,0
|
|
20241031,154900,200496368,1303,1303,1303,1303,0
|
|
20241031,154800,200496368,1303,1303,1303,1303,0
|
|
20241031,154700,200496368,1303,1303,1303,1303,0
|
|
20241031,154600,200496368,1303,1303,1303,1303,0
|
|
20241031,154500,200496368,1303,1303,1303,1303,0
|
|
20241031,154400,200496368,1303,1303,1303,1303,0
|
|
20241031,154300,200496368,1303,1303,1303,1303,0
|
|
20241031,154200,200496368,1303,1303,1303,1303,0
|
|
20241031,154100,200496368,1303,1303,1303,1303,0
|
|
20241031,154000,200496368,1303,1303,1303,1303,0
|
|
20241031,153900,200496368,1303,1303,1303,1303,0
|
|
20241031,153800,200496368,1303,1303,1303,1303,0
|
|
20241031,153700,200496368,1303,1303,1303,1303,0
|
|
20241031,153600,200496368,1303,1303,1303,1303,0
|
|
20241031,153500,200496368,1303,1303,1303,1303,0
|
|
20241031,153400,200496368,1303,1303,1303,1303,0
|
|
20241031,153300,200496368,1303,1303,1303,1303,0
|
|
20241031,153200,200496368,1303,1303,1303,1303,0
|
|
20241031,153100,200496368,1303,1303,1303,1303,0
|
|
20241031,153000,200496368,1303,1303,1303,1303,3936
|
|
20241031,152900,195367760,1313,1313,1313,1313,0
|
|
20241031,152800,195367760,1313,1313,1313,1313,0
|
|
20241031,152700,195367760,1313,1313,1313,1313,0
|
|
20241031,152600,195367760,1313,1313,1313,1313,0
|
|
20241031,152500,195367760,1313,1313,1313,1313,0
|
|
20241031,152400,195367760,1313,1313,1313,1313,0
|
|
20241031,152300,195367760,1313,1313,1313,1313,0
|
|
20241031,152200,195367760,1313,1313,1313,1313,0
|
|
20241031,152100,195367760,1313,1313,1313,1313,0
|
|
20241031,152000,195367760,1313,1313,1313,1313,0
|
|
20241031,151900,195367760,1313,1313,1313,1313,980
|
|
20241031,151800,194081020,1313,1313,1313,1313,1
|
|
20241031,151700,194079707,1305,1313,1313,1305,1501
|
|
20241031,151600,192120894,1311,1311,1311,1311,522
|
|
20241031,151500,191436552,1311,1311,1311,1311,2272
|
|
20241031,151400,188457960,1311,1311,1311,1311,311
|
|
20241031,151300,188050239,1311,1311,1311,1311,508
|
|
20241031,151200,187384251,1310,1310,1310,1310,1501
|
|
20241031,151100,185417941,1303,1303,1303,1303,20
|
|
20241031,151000,185391881,1302,1302,1302,1302,0
|
|
20241031,150900,185391881,1302,1302,1302,1302,0
|
|
20241031,150800,185391881,1302,1302,1302,1302,0
|
|
20241031,150700,185391881,1302,1302,1302,1302,100
|
|
20241031,150600,185261681,1302,1302,1302,1302,398
|
|
20241031,150500,184743485,1302,1302,1302,1302,0
|
|
20241031,150400,184743485,1302,1302,1302,1302,76
|
|
20241031,150300,184644533,1300,1300,1300,1300,1350
|
|
20241031,150200,182889533,1299,1303,1303,1299,503
|
|
20241031,150100,182234630,1315,1290,1315,1290,13797
|
|
20241031,150000,164241357,1288,1288,1288,1288,158
|
|
20241031,145900,164037853,1287,1287,1287,1287,0
|
|
20241031,145800,164037853,1287,1287,1287,1287,0
|
|
20241031,145700,164037853,1287,1287,1287,1287,100
|
|
20241031,145600,163909153,1287,1287,1287,1287,1
|
|
20241031,145500,163907866,1288,1288,1288,1288,38
|
|
20241031,145400,163858922,1288,1288,1288,1288,1000
|
|
20241031,145300,162570922,1287,1287,1287,1287,0
|
|
20241031,145200,162570922,1287,1287,1287,1287,0
|
|
20241031,145100,162570922,1287,1287,1287,1287,0
|
|
20241031,145000,162570922,1287,1287,1287,1287,0
|
|
20241031,144900,162570922,1287,1287,1287,1287,0
|
|
20241031,144800,162570922,1287,1287,1287,1287,500
|
|
20241031,144700,161927422,1287,1287,1287,1287,0
|
|
20241031,144600,161927422,1287,1287,1287,1287,108
|
|
20241031,144500,161788426,1290,1290,1290,1290,0
|
|
20241031,144400,161788426,1290,1290,1290,1290,0
|
|
20241031,144300,161788426,1290,1290,1290,1290,0
|
|
20241031,144200,161788426,1290,1290,1290,1290,0
|
|
20241031,144100,161788426,1290,1289,1290,1289,500
|
|
20241031,144000,161143526,1290,1290,1290,1290,0
|
|
20241031,143900,161143526,1290,1290,1290,1290,1
|
|
20241031,143800,161142236,1289,1289,1289,1289,2
|
|
20241031,143700,161139658,1287,1286,1287,1286,3733
|
|
20241031,143600,156335778,1283,1283,1283,1283,0
|
|
20241031,143500,156335778,1283,1283,1283,1283,0
|
|
20241031,143400,156335778,1283,1283,1283,1283,4
|
|
20241031,143300,156330646,1283,1283,1283,1283,0
|
|
20241031,143200,156330646,1283,1283,1283,1283,30
|
|
20241031,143100,156292156,1286,1286,1286,1286,0
|
|
20241031,143000,156292156,1286,1286,1286,1286,0
|
|
20241031,142900,156292156,1286,1286,1286,1286,0
|
|
20241031,142800,156292156,1286,1286,1286,1286,0
|
|
20241031,142700,156292156,1286,1285,1286,1285,328
|
|
20241031,142600,155870667,1285,1285,1285,1285,1
|
|
20241031,142500,155869382,1283,1283,1283,1283,37
|
|
20241031,142400,155821911,1282,1282,1282,1282,0
|
|
20241031,142300,155821911,1282,1282,1282,1282,0
|
|
20241031,142200,155821911,1282,1282,1282,1282,0
|
|
20241031,142100,155821911,1282,1282,1282,1282,400
|
|
20241031,142000,155309111,1281,1281,1281,1281,10
|
|
20241031,141900,155296301,1281,1281,1281,1281,3
|
|
20241031,141800,155292458,1280,1280,1280,1280,31
|
|
20241031,141700,155252778,1280,1280,1280,1280,0
|
|
20241031,141600,155252778,1280,1280,1280,1280,0
|
|
20241031,141500,155252778,1280,1280,1280,1280,0
|
|
20241031,141400,155252778,1280,1280,1280,1280,254
|
|
20241031,141300,154927658,1280,1280,1280,1280,0
|
|
20241031,141200,154927658,1280,1280,1280,1280,184
|
|
20241031,141100,154692138,1287,1287,1287,1287,0
|
|
20241031,141000,154692138,1287,1287,1287,1287,0
|
|
20241031,140900,154692138,1287,1287,1287,1287,0
|
|
20241031,140800,154692138,1287,1287,1287,1287,0
|
|
20241031,140700,154692138,1287,1287,1287,1287,0
|
|
20241031,140600,154692138,1287,1287,1287,1287,70
|
|
20241031,140500,154602048,1287,1287,1287,1287,1
|
|
20241031,140400,154600761,1287,1287,1287,1287,0
|
|
20241031,140300,154600761,1287,1287,1287,1287,0
|
|
20241031,140200,154600761,1287,1287,1287,1287,0
|
|
20241031,140100,154600761,1287,1287,1287,1287,0
|
|
20241031,140000,154600761,1287,1287,1287,1287,0
|
|
20241031,135900,154600761,1287,1287,1287,1287,0
|
|
20241031,135800,154600761,1287,1287,1287,1287,1
|
|
20241031,135700,154599474,1280,1280,1280,1280,30
|
|
20241031,135600,154561074,1285,1283,1285,1283,3717
|
|
20241031,135500,149788510,1283,1283,1283,1283,0
|
|
20241031,135400,149788510,1283,1283,1283,1283,0
|
|
20241031,135300,149788510,1283,1283,1283,1283,0
|
|
20241031,135200,149788510,1283,1283,1283,1283,0
|
|
20241031,135100,149788510,1283,1283,1283,1283,0
|
|
20241031,135000,149788510,1283,1283,1283,1283,0
|
|
20241031,134900,149788510,1283,1283,1283,1283,45
|
|
20241031,134800,149730775,1283,1283,1283,1283,1
|
|
20241031,134700,149729492,1279,1279,1279,1279,0
|
|
20241031,134600,149729492,1279,1279,1279,1279,0
|
|
20241031,134500,149729492,1279,1279,1279,1279,0
|
|
20241031,134400,149729492,1279,1279,1279,1279,6
|
|
20241031,134300,149721818,1279,1279,1279,1279,0
|
|
20241031,134200,149721818,1279,1279,1279,1279,0
|
|
20241031,134100,149721818,1279,1279,1279,1279,0
|
|
20241031,134000,149721818,1279,1279,1279,1279,76
|
|
20241031,133900,149624614,1283,1283,1283,1283,0
|
|
20241031,133800,149624614,1283,1283,1283,1283,0
|
|
20241031,133700,149624614,1283,1283,1283,1283,0
|
|
20241031,133600,149624614,1283,1283,1283,1283,0
|
|
20241031,133500,149624614,1283,1283,1283,1283,4
|
|
20241031,133400,149619482,1284,1284,1284,1284,0
|
|
20241031,133300,149619482,1284,1284,1284,1284,1
|
|
20241031,133200,149618198,1284,1284,1284,1284,0
|
|
20241031,133100,149618198,1284,1284,1284,1284,1
|
|
20241031,133000,149616914,1285,1284,1285,1284,1000
|
|
20241031,132900,148332377,1285,1285,1285,1285,0
|
|
20241031,132800,148332377,1285,1285,1285,1285,0
|
|
20241031,132700,148332377,1285,1285,1285,1285,0
|
|
20241031,132600,148332377,1285,1285,1285,1285,0
|
|
20241031,132500,148332377,1285,1285,1285,1285,0
|
|
20241031,132400,148332377,1285,1284,1285,1284,123
|
|
20241031,132300,148174364,1282,1282,1282,1282,1142
|
|
20241031,132200,146710320,1282,1282,1282,1282,1660
|
|
20241031,132100,144582200,1282,1282,1282,1282,2423
|
|
20241031,132000,141475914,1282,1282,1282,1282,0
|
|
20241031,131900,141475914,1282,1282,1282,1282,7
|
|
20241031,131800,141466940,1282,1282,1282,1282,0
|
|
20241031,131700,141466940,1282,1282,1282,1282,0
|
|
20241031,131600,141466940,1282,1282,1282,1282,0
|
|
20241031,131500,141466940,1282,1282,1282,1282,0
|
|
20241031,131400,141466940,1282,1282,1282,1282,0
|
|
20241031,131300,141466940,1282,1282,1282,1282,0
|
|
20241031,131200,141466940,1282,1282,1282,1282,0
|
|
20241031,131100,141466940,1282,1282,1282,1282,0
|
|
20241031,131000,141466940,1282,1282,1282,1282,0
|
|
20241031,130900,141466940,1282,1282,1282,1282,0
|
|
20241031,130800,141466940,1282,1282,1282,1282,0
|
|
20241031,130700,141466940,1282,1282,1282,1282,0
|
|
20241031,130600,141466940,1282,1282,1282,1282,0
|
|
20241031,130500,141466940,1282,1282,1282,1282,0
|
|
20241031,130400,141466940,1282,1282,1282,1282,0
|
|
20241031,130300,141466940,1282,1282,1282,1282,0
|
|
20241031,130200,141466940,1282,1282,1282,1282,1
|
|
20241031,130100,141465658,1275,1280,1280,1275,55
|
|
20241031,130000,141395508,1280,1280,1280,1280,0
|
|
20241031,125900,141395508,1280,1280,1280,1280,0
|
|
20241031,125800,141395508,1280,1275,1280,1275,1544
|
|
20241031,125700,139426058,1274,1274,1274,1274,0
|
|
20241031,125600,139426058,1274,1277,1277,1274,1158
|
|
20241031,125500,137948998,1278,1278,1278,1278,0
|
|
20241031,125400,137948998,1278,1278,1278,1278,0
|
|
20241031,125300,137948998,1278,1278,1278,1278,85
|
|
20241031,125200,137840368,1278,1278,1278,1278,118
|
|
20241031,125100,137689564,1279,1280,1280,1279,6
|
|
20241031,125000,137681886,1280,1280,1280,1280,0
|
|
20241031,124900,137681886,1280,1281,1281,1280,45
|
|
20241031,124800,137624246,1281,1284,1284,1281,2041
|
|
20241031,124700,135005342,1289,1289,1289,1289,1
|
|
20241031,124600,135004053,1284,1285,1285,1284,160
|
|
20241031,124500,134798575,1290,1286,1290,1285,75
|
|
20241031,124400,134702190,1290,1290,1290,1290,0
|
|
20241031,124300,134702190,1290,1290,1290,1290,0
|
|
20241031,124200,134702190,1290,1290,1290,1290,0
|
|
20241031,124100,134702190,1290,1290,1290,1290,0
|
|
20241031,124000,134702190,1290,1290,1290,1290,0
|
|
20241031,123900,134702190,1290,1290,1290,1290,0
|
|
20241031,123800,134702190,1290,1290,1290,1290,0
|
|
20241031,123700,134702190,1290,1290,1290,1290,0
|
|
20241031,123600,134702190,1290,1290,1290,1290,0
|
|
20241031,123500,134702190,1290,1290,1290,1290,0
|
|
20241031,123400,134702190,1290,1290,1290,1290,39
|
|
20241031,123300,134651880,1290,1290,1290,1290,0
|
|
20241031,123200,134651880,1290,1290,1290,1290,0
|
|
20241031,123100,134651880,1290,1290,1290,1290,211
|
|
20241031,123000,134379690,1290,1290,1290,1290,0
|
|
20241031,122900,134379690,1290,1290,1290,1290,0
|
|
20241031,122800,134379690,1290,1290,1290,1290,0
|
|
20241031,122700,134379690,1290,1290,1290,1290,10
|
|
20241031,122600,134366790,1295,1295,1295,1295,0
|
|
20241031,122500,134366790,1295,1295,1295,1295,1
|
|
20241031,122400,134365495,1285,1285,1285,1285,0
|
|
20241031,122300,134365495,1285,1285,1285,1285,0
|
|
20241031,122200,134365495,1285,1285,1285,1285,0
|
|
20241031,122100,134365495,1285,1287,1287,1285,1234
|
|
20241031,122000,132778936,1295,1295,1295,1295,0
|
|
20241031,121900,132778936,1295,1295,1295,1295,0
|
|
20241031,121800,132778936,1295,1295,1295,1295,0
|
|
20241031,121700,132778936,1295,1295,1295,1295,0
|
|
20241031,121600,132778936,1295,1295,1295,1295,0
|
|
20241031,121500,132778936,1295,1295,1295,1295,0
|
|
20241031,121400,132778936,1295,1295,1295,1295,0
|
|
20241031,121300,132778936,1295,1295,1295,1295,2
|
|
20241031,121200,132776346,1287,1287,1287,1287,0
|
|
20241031,121100,132776346,1287,1287,1287,1287,4
|
|
20241031,121000,132771198,1298,1298,1298,1298,0
|
|
20241031,120900,132771198,1298,1298,1298,1298,0
|
|
20241031,120800,132771198,1298,1298,1298,1298,0
|
|
20241031,120700,132771198,1298,1298,1298,1298,0
|
|
20241031,120600,132771198,1298,1298,1298,1298,1
|
|
20241031,120500,132769900,1287,1287,1287,1287,0
|
|
20241031,120400,132769900,1287,1287,1287,1287,0
|
|
20241031,120300,132769900,1287,1290,1290,1287,39
|
|
20241031,120200,132719650,1292,1292,1292,1292,0
|
|
20241031,120100,132719650,1292,1292,1292,1292,0
|
|
20241031,120000,132719650,1292,1292,1292,1292,2
|
|
20241031,115900,132717066,1292,1292,1292,1292,379
|
|
20241031,115800,132227398,1292,1300,1300,1292,238
|
|
20241031,115700,131919870,1300,1300,1300,1300,0
|
|
20241031,115600,131919870,1300,1300,1300,1300,0
|
|
20241031,115500,131919870,1300,1300,1300,1300,2
|
|
20241031,115400,131917270,1293,1293,1293,1293,0
|
|
20241031,115300,131917270,1293,1293,1293,1293,0
|
|
20241031,115200,131917270,1293,1293,1293,1293,15
|
|
20241031,115100,131897875,1301,1293,1301,1293,109
|
|
20241031,115000,131756407,1301,1301,1301,1301,39
|
|
20241031,114900,131705668,1302,1299,1302,1292,1550
|
|
20241031,114800,129692787,1292,1292,1292,1292,0
|
|
20241031,114700,129692787,1292,1292,1292,1292,0
|
|
20241031,114600,129692787,1292,1292,1292,1292,2
|
|
20241031,114500,129690203,1299,1299,1299,1299,0
|
|
20241031,114400,129690203,1299,1299,1299,1299,0
|
|
20241031,114300,129690203,1299,1299,1299,1299,27
|
|
20241031,114200,129655130,1299,1299,1299,1299,0
|
|
20241031,114100,129655130,1299,1299,1299,1299,0
|
|
20241031,114000,129655130,1299,1299,1299,1299,0
|
|
20241031,113900,129655130,1299,1299,1299,1299,0
|
|
20241031,113800,129655130,1299,1299,1299,1299,0
|
|
20241031,113700,129655130,1299,1299,1299,1299,1
|
|
20241031,113600,129653831,1287,1287,1287,1287,0
|
|
20241031,113500,129653831,1287,1294,1294,1286,6952
|
|
20241031,113400,120691277,1302,1302,1302,1302,1
|
|
20241031,113300,120689975,1302,1302,1302,1302,0
|
|
20241031,113200,120689975,1302,1302,1302,1302,0
|
|
20241031,113100,120689975,1302,1302,1302,1302,0
|
|
20241031,113000,120689975,1302,1301,1302,1301,5
|
|
20241031,112900,120683467,1301,1301,1301,1301,0
|
|
20241031,112800,120683467,1301,1301,1301,1301,500
|
|
20241031,112700,120032967,1294,1295,1295,1294,778
|
|
20241031,112600,119025733,1302,1302,1302,1302,0
|
|
20241031,112500,119025733,1302,1302,1302,1302,0
|
|
20241031,112400,119025733,1302,1302,1302,1302,0
|
|
20241031,112300,119025733,1302,1302,1302,1302,0
|
|
20241031,112200,119025733,1302,1302,1302,1302,0
|
|
20241031,112100,119025733,1302,1302,1302,1302,0
|
|
20241031,112000,119025733,1302,1302,1302,1302,0
|
|
20241031,111900,119025733,1302,1302,1302,1302,1
|
|
20241031,111800,119024431,1295,1295,1295,1295,0
|
|
20241031,111700,119024431,1295,1302,1302,1295,749
|
|
20241031,111600,118054316,1302,1302,1302,1302,0
|
|
20241031,111500,118054316,1302,1302,1302,1302,1000
|
|
20241031,111400,116752316,1302,1297,1302,1295,501
|
|
20241031,111300,116103504,1297,1299,1299,1297,8
|
|
20241031,111200,116093121,1304,1304,1304,1304,0
|
|
20241031,111100,116093121,1304,1304,1304,1304,1
|
|
20241031,111000,116091817,1294,1304,1304,1294,228
|
|
20241031,110900,115796775,1294,1294,1294,1294,200
|
|
20241031,110800,115537975,1303,1303,1303,1303,0
|
|
20241031,110700,115537975,1303,1303,1303,1303,760
|
|
20241031,110600,114547695,1303,1302,1303,1302,2021
|
|
20241031,110500,111915336,1291,1291,1291,1291,0
|
|
20241031,110400,111915336,1291,1290,1302,1290,7
|
|
20241031,110300,111906293,1302,1302,1302,1302,0
|
|
20241031,110200,111906293,1302,1302,1302,1302,0
|
|
20241031,110100,111906293,1302,1302,1302,1302,0
|
|
20241031,110000,111906293,1302,1302,1302,1302,1
|
|
20241031,105900,111904991,1295,1295,1295,1295,1095
|
|
20241031,105800,110486966,1295,1295,1295,1295,0
|
|
20241031,105700,110486966,1295,1295,1295,1295,0
|
|
20241031,105600,110486966,1295,1295,1295,1295,0
|
|
20241031,105500,110486966,1295,1295,1295,1295,1
|
|
20241031,105400,110485671,1302,1302,1302,1302,0
|
|
20241031,105300,110485671,1302,1302,1302,1302,109
|
|
20241031,105200,110343753,1302,1302,1302,1302,0
|
|
20241031,105100,110343753,1302,1302,1302,1302,1
|
|
20241031,105000,110342451,1303,1303,1303,1303,1
|
|
20241031,104900,110341148,1295,1300,1300,1295,625
|
|
20241031,104800,109529981,1303,1303,1303,1303,0
|
|
20241031,104700,109529981,1303,1302,1303,1302,500
|
|
20241031,104600,108878488,1302,1300,1302,1300,749
|
|
20241031,104500,107904130,1300,1300,1300,1300,0
|
|
20241031,104400,107904130,1300,1300,1300,1300,0
|
|
20241031,104300,107904130,1300,1300,1300,1300,0
|
|
20241031,104200,107904130,1300,1300,1300,1300,0
|
|
20241031,104100,107904130,1300,1300,1300,1300,500
|
|
20241031,104000,107254130,1300,1300,1300,1300,50
|
|
20241031,103900,107189130,1300,1299,1300,1299,11
|
|
20241031,103800,107174840,1299,1299,1299,1299,2335
|
|
20241031,103700,104141675,1299,1299,1299,1299,0
|
|
20241031,103600,104141675,1299,1299,1299,1299,5
|
|
20241031,103500,104135180,1299,1299,1299,1299,0
|
|
20241031,103400,104135180,1299,1299,1299,1299,10
|
|
20241031,103300,104122190,1299,1299,1299,1299,769
|
|
20241031,103200,103123259,1299,1299,1299,1299,1
|
|
20241031,103100,103121960,1299,1299,1299,1299,1
|
|
20241031,103000,103120661,1301,1296,1301,1296,526
|
|
20241031,102900,102438951,1296,1296,1296,1296,10
|
|
20241031,102800,102425991,1296,1296,1296,1296,14
|
|
20241031,102700,102407847,1296,1296,1296,1296,1
|
|
20241031,102600,102406551,1296,1296,1296,1296,0
|
|
20241031,102500,102406551,1296,1296,1296,1296,1
|
|
20241031,102400,102405255,1285,1286,1286,1285,8
|
|
20241031,102300,102394973,1287,1292,1292,1287,2848
|
|
20241031,102200,98729452,1291,1295,1295,1291,1641
|
|
20241031,102100,96606587,1296,1297,1297,1296,3490
|
|
20241031,102000,92082293,1305,1305,1305,1305,6
|
|
20241031,101900,92074463,1296,1305,1307,1296,1264
|
|
20241031,101800,90425499,1307,1307,1307,1307,0
|
|
20241031,101700,90425499,1307,1307,1307,1307,0
|
|
20241031,101600,90425499,1307,1307,1307,1307,3184
|
|
20241031,101500,86264011,1308,1310,1310,1297,1455
|
|
20241031,101400,84373655,1313,1313,1313,1301,127
|
|
20241031,101300,84207114,1317,1309,1320,1296,24177
|
|
20241031,101200,52330610,1309,1293,1309,1293,3712
|
|
20241031,101100,47494601,1293,1285,1293,1285,102
|
|
20241031,101000,47362997,1284,1284,1284,1284,109
|
|
20241031,100900,47223041,1284,1282,1287,1282,2457
|
|
20241031,100800,44068683,1280,1280,1282,1280,2213
|
|
20241031,100700,41236040,1280,1281,1282,1280,360
|
|
20241031,100600,40774530,1280,1274,1280,1274,135
|
|
20241031,100500,40601790,1284,1284,1284,1284,552
|
|
20241031,100400,39893022,1284,1284,1284,1284,1
|
|
20241031,100300,39891738,1285,1273,1285,1273,10
|
|
20241031,100200,39878951,1271,1263,1271,1263,593
|
|
20241031,100100,39129044,1261,1260,1261,1260,4126
|
|
20241031,100000,33928670,1260,1260,1260,1260,569
|
|
20241031,095900,33211730,1258,1258,1258,1258,100
|
|
20241031,095800,33085930,1260,1260,1260,1260,1
|
|
20241031,095700,33084670,1258,1258,1258,1258,200
|
|
20241031,095600,32833070,1258,1258,1258,1258,0
|
|
20241031,095500,32833070,1258,1258,1258,1258,6887
|
|
20241031,095400,24169224,1251,1251,1251,1251,0
|
|
20241031,095300,24169224,1251,1251,1251,1251,0
|
|
20241031,095200,24169224,1251,1251,1251,1251,0
|
|
20241031,095100,24169224,1251,1251,1251,1251,10
|
|
20241031,095000,24156714,1258,1253,1258,1253,503
|
|
20241031,094900,23525842,1251,1251,1251,1251,0
|
|
20241031,094800,23525842,1251,1251,1251,1251,0
|
|
20241031,094700,23525842,1251,1251,1251,1251,100
|
|
20241031,094600,23400742,1253,1253,1253,1253,0
|
|
20241031,094500,23400742,1253,1253,1253,1253,0
|
|
20241031,094400,23400742,1253,1253,1253,1253,60
|
|
20241031,094300,23325562,1253,1253,1253,1253,2
|
|
20241031,094200,23323056,1250,1251,1251,1250,4490
|
|
20241031,094100,17708842,1253,1252,1253,1252,1725
|
|
20241031,094000,15547841,1252,1254,1254,1252,1697
|
|
20241031,093900,13422590,1254,1254,1254,1254,50
|
|
20241031,093800,13359890,1254,1254,1254,1254,0
|
|
20241031,093700,13359890,1254,1254,1254,1254,0
|
|
20241031,093600,13359890,1254,1254,1254,1254,0
|
|
20241031,093500,13359890,1254,1254,1254,1254,0
|
|
20241031,093400,13359890,1254,1254,1254,1254,617
|
|
20241031,093300,12586172,1254,1254,1254,1254,2
|
|
20241031,093200,12583664,1254,1253,1254,1253,525
|
|
20241031,093100,11925834,1253,1253,1253,1253,0
|
|
20241031,093000,11925834,1253,1253,1255,1253,1127
|
|
20241031,092900,10513175,1253,1255,1255,1251,1119
|
|
20241031,092800,9111383,1255,1256,1256,1255,635
|
|
20241031,092700,8314245,1256,1256,1256,1256,0
|
|
20241031,092600,8314245,1256,1258,1258,1256,129
|
|
20241031,092500,8152218,1258,1258,1258,1258,999
|
|
20241031,092400,6895476,1258,1258,1258,1258,80
|
|
20241031,092300,6794836,1258,1257,1258,1256,106
|
|
20241031,092200,6661591,1257,1258,1258,1257,702
|
|
20241031,092100,5779044,1259,1259,1259,1259,285
|
|
20241031,092000,5420229,1259,1259,1259,1258,817
|
|
20241031,091900,4391725,1260,1260,1260,1260,1
|
|
20241031,091800,4390465,1261,1260,1261,1260,314
|
|
20241031,091700,3994515,1261,1260,1261,1260,104
|
|
20241031,091600,3863375,1260,1260,1260,1260,0
|
|
20241031,091500,3863375,1260,1259,1260,1259,462
|
|
20241031,091400,3281260,1260,1260,1260,1260,45
|
|
20241031,091300,3224560,1260,1259,1260,1257,18
|
|
20241031,091200,3201915,1262,1262,1262,1262,0
|
|
20241031,091100,3201915,1262,1262,1262,1262,100
|
|
20241031,091000,3075715,1262,1262,1262,1262,5
|
|
20241031,090900,3069405,1262,1262,1262,1262,0
|
|
20241031,090800,3069405,1262,1259,1262,1259,142
|
|
20241031,090700,2890621,1259,1259,1259,1259,0
|
|
20241031,090600,2890621,1259,1262,1262,1259,1029
|
|
20241031,090500,1592073,1263,1263,1263,1263,36
|
|
20241031,090400,1546605,1263,1263,1263,1263,240
|
|
20241031,090300,1243485,1265,1266,1266,1265,242
|
|
20241031,090200,937300,1269,1273,1275,1266,619
|
|
20241031,090100,152182,1275,1275,1275,1275,5
|
|
20241031,090000,145807,1277,1280,1280,1277,114
|