607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,190400,814592184,1524,1524,1524,1524,4224
|
|
20231031,190300,814592184,1524,1524,1524,1524,0
|
|
20231031,190200,814592184,1524,1524,1524,1524,0
|
|
20231031,190100,814592184,1524,1524,1524,1524,0
|
|
20231031,190000,814592184,1524,1524,1524,1524,0
|
|
20231031,185900,814592184,1524,1524,1524,1524,0
|
|
20231031,185800,814592184,1524,1524,1524,1524,0
|
|
20231031,185700,814592184,1524,1524,1524,1524,0
|
|
20231031,185600,814592184,1524,1524,1524,1524,0
|
|
20231031,185500,814592184,1524,1524,1524,1524,0
|
|
20231031,185400,814592184,1524,1524,1524,1524,0
|
|
20231031,185300,814592184,1524,1524,1524,1524,0
|
|
20231031,185200,814592184,1524,1524,1524,1524,0
|
|
20231031,185100,814592184,1524,1524,1524,1524,0
|
|
20231031,185000,814592184,1524,1524,1524,1524,0
|
|
20231031,184900,814592184,1524,1524,1524,1524,0
|
|
20231031,184800,814592184,1524,1524,1524,1524,0
|
|
20231031,184700,814592184,1524,1524,1524,1524,0
|
|
20231031,184600,814592184,1524,1524,1524,1524,0
|
|
20231031,184500,814592184,1524,1524,1524,1524,0
|
|
20231031,184400,814592184,1524,1524,1524,1524,0
|
|
20231031,184300,814592184,1524,1524,1524,1524,0
|
|
20231031,184200,814592184,1524,1524,1524,1524,0
|
|
20231031,184100,814592184,1524,1524,1524,1524,0
|
|
20231031,184000,814592184,1524,1524,1524,1524,0
|
|
20231031,183900,814592184,1524,1524,1524,1524,0
|
|
20231031,183800,814592184,1524,1524,1524,1524,0
|
|
20231031,183700,814592184,1524,1524,1524,1524,0
|
|
20231031,183600,814592184,1524,1524,1524,1524,0
|
|
20231031,183500,814592184,1524,1524,1524,1524,0
|
|
20231031,183400,814592184,1524,1524,1524,1524,4224
|
|
20231031,183300,814592184,1524,1524,1524,1524,0
|
|
20231031,183200,814592184,1524,1524,1524,1524,0
|
|
20231031,183100,814592184,1524,1524,1524,1524,0
|
|
20231031,183000,814592184,1524,1524,1524,1524,0
|
|
20231031,182900,814592184,1524,1524,1524,1524,0
|
|
20231031,182800,814592184,1524,1524,1524,1524,0
|
|
20231031,182700,814592184,1524,1524,1524,1524,0
|
|
20231031,182600,814592184,1524,1524,1524,1524,0
|
|
20231031,182500,814592184,1524,1524,1524,1524,0
|
|
20231031,182400,814592184,1524,1524,1524,1524,0
|
|
20231031,182300,814592184,1524,1524,1524,1524,0
|
|
20231031,182200,814592184,1524,1524,1524,1524,0
|
|
20231031,182100,814592184,1524,1524,1524,1524,0
|
|
20231031,182000,814592184,1524,1524,1524,1524,0
|
|
20231031,181900,814592184,1524,1524,1524,1524,0
|
|
20231031,181800,814592184,1524,1524,1524,1524,0
|
|
20231031,181700,814592184,1524,1524,1524,1524,0
|
|
20231031,181600,814592184,1524,1524,1524,1524,0
|
|
20231031,181500,814592184,1524,1524,1524,1524,0
|
|
20231031,181400,814592184,1524,1524,1524,1524,0
|
|
20231031,181300,814592184,1524,1524,1524,1524,0
|
|
20231031,181200,814592184,1524,1524,1524,1524,0
|
|
20231031,181100,814592184,1524,1524,1524,1524,0
|
|
20231031,181000,814592184,1524,1524,1524,1524,0
|
|
20231031,180900,814592184,1524,1524,1524,1524,0
|
|
20231031,180800,814592184,1524,1524,1524,1524,0
|
|
20231031,180700,814592184,1524,1524,1524,1524,0
|
|
20231031,180600,814592184,1524,1524,1524,1524,0
|
|
20231031,180500,814592184,1524,1524,1524,1524,0
|
|
20231031,180400,814592184,1524,1524,1524,1524,4224
|
|
20231031,180300,814592184,1524,1524,1524,1524,0
|
|
20231031,180200,814592184,1524,1524,1524,1524,0
|
|
20231031,180100,814592184,1524,1524,1524,1524,0
|
|
20231031,180000,814592184,1524,1524,1524,1524,0
|
|
20231031,175900,814592184,1524,1524,1524,1524,0
|
|
20231031,175800,814592184,1524,1524,1524,1524,0
|
|
20231031,175700,814592184,1524,1524,1524,1524,0
|
|
20231031,175600,814592184,1524,1524,1524,1524,0
|
|
20231031,175500,814592184,1524,1524,1524,1524,0
|
|
20231031,175400,814592184,1524,1524,1524,1524,0
|
|
20231031,175300,814592184,1524,1524,1524,1524,0
|
|
20231031,175200,814592184,1524,1524,1524,1524,0
|
|
20231031,175100,814592184,1524,1524,1524,1524,0
|
|
20231031,175000,814592184,1524,1524,1524,1524,0
|
|
20231031,174900,814592184,1524,1524,1524,1524,0
|
|
20231031,174800,814592184,1524,1524,1524,1524,0
|
|
20231031,174700,814592184,1524,1524,1524,1524,0
|
|
20231031,174600,814592184,1524,1524,1524,1524,0
|
|
20231031,174500,814592184,1524,1524,1524,1524,0
|
|
20231031,174400,814592184,1524,1524,1524,1524,0
|
|
20231031,174300,814592184,1524,1524,1524,1524,0
|
|
20231031,174200,814592184,1524,1524,1524,1524,0
|
|
20231031,174100,814592184,1524,1524,1524,1524,0
|
|
20231031,174000,814592184,1524,1524,1524,1524,0
|
|
20231031,173900,814592184,1524,1524,1524,1524,0
|
|
20231031,173800,814592184,1524,1524,1524,1524,0
|
|
20231031,173700,814592184,1524,1524,1524,1524,0
|
|
20231031,173600,814592184,1524,1524,1524,1524,0
|
|
20231031,173500,814592184,1524,1524,1524,1524,0
|
|
20231031,173400,814592184,1524,1524,1524,1524,4224
|
|
20231031,173300,814592184,1524,1524,1524,1524,0
|
|
20231031,173200,814592184,1524,1524,1524,1524,0
|
|
20231031,173100,814592184,1524,1524,1524,1524,0
|
|
20231031,173000,814592184,1524,1524,1524,1524,0
|
|
20231031,172900,814592184,1524,1524,1524,1524,0
|
|
20231031,172800,814592184,1524,1524,1524,1524,0
|
|
20231031,172700,814592184,1524,1524,1524,1524,0
|
|
20231031,172600,814592184,1524,1524,1524,1524,0
|
|
20231031,172500,814592184,1524,1524,1524,1524,0
|
|
20231031,172400,814592184,1524,1524,1524,1524,0
|
|
20231031,172300,814592184,1524,1524,1524,1524,0
|
|
20231031,172200,814592184,1524,1524,1524,1524,0
|
|
20231031,172100,814592184,1524,1524,1524,1524,0
|
|
20231031,172000,814592184,1524,1524,1524,1524,0
|
|
20231031,171900,814592184,1524,1524,1524,1524,0
|
|
20231031,171800,814592184,1524,1524,1524,1524,0
|
|
20231031,171700,814592184,1524,1524,1524,1524,0
|
|
20231031,171600,814592184,1524,1524,1524,1524,0
|
|
20231031,171500,814592184,1524,1524,1524,1524,0
|
|
20231031,171400,814592184,1524,1524,1524,1524,0
|
|
20231031,171300,814592184,1524,1524,1524,1524,0
|
|
20231031,171200,814592184,1524,1524,1524,1524,0
|
|
20231031,171100,814592184,1524,1524,1524,1524,0
|
|
20231031,171000,814592184,1524,1524,1524,1524,0
|
|
20231031,170900,814592184,1524,1524,1524,1524,0
|
|
20231031,170800,814592184,1524,1524,1524,1524,0
|
|
20231031,170700,814592184,1524,1524,1524,1524,0
|
|
20231031,170600,814592184,1524,1524,1524,1524,0
|
|
20231031,170500,814592184,1524,1524,1524,1524,0
|
|
20231031,170400,814592184,1524,1524,1524,1524,4224
|
|
20231031,170300,814592184,1524,1524,1524,1524,0
|
|
20231031,170200,814592184,1524,1524,1524,1524,0
|
|
20231031,170100,814592184,1524,1524,1524,1524,0
|
|
20231031,170000,814592184,1524,1524,1524,1524,0
|
|
20231031,165900,814592184,1524,1524,1524,1524,0
|
|
20231031,165800,814592184,1524,1524,1524,1524,0
|
|
20231031,165700,814592184,1524,1524,1524,1524,0
|
|
20231031,165600,814592184,1524,1524,1524,1524,0
|
|
20231031,165500,814592184,1524,1524,1524,1524,0
|
|
20231031,165400,814592184,1524,1524,1524,1524,0
|
|
20231031,165300,814592184,1524,1524,1524,1524,0
|
|
20231031,165200,814592184,1524,1524,1524,1524,0
|
|
20231031,165100,814592184,1524,1524,1524,1524,0
|
|
20231031,165000,814592184,1524,1524,1524,1524,0
|
|
20231031,164900,814592184,1524,1524,1524,1524,0
|
|
20231031,164800,814592184,1524,1524,1524,1524,0
|
|
20231031,164700,814592184,1524,1524,1524,1524,0
|
|
20231031,164600,814592184,1524,1524,1524,1524,0
|
|
20231031,164500,814592184,1524,1524,1524,1524,0
|
|
20231031,164400,814592184,1524,1524,1524,1524,0
|
|
20231031,164300,814592184,1524,1524,1524,1524,0
|
|
20231031,164200,814592184,1524,1524,1524,1524,0
|
|
20231031,164100,814592184,1524,1524,1524,1524,0
|
|
20231031,164000,814592184,1524,1524,1524,1524,0
|
|
20231031,163900,814592184,1524,1524,1524,1524,0
|
|
20231031,163800,814592184,1524,1524,1524,1524,0
|
|
20231031,163700,814592184,1524,1524,1524,1524,0
|
|
20231031,163600,814592184,1524,1524,1524,1524,0
|
|
20231031,163500,814592184,1524,1524,1524,1524,0
|
|
20231031,163400,814592184,1524,1524,1524,1524,4224
|
|
20231031,163300,814592184,1524,1524,1524,1524,0
|
|
20231031,163200,814592184,1524,1524,1524,1524,0
|
|
20231031,163100,814592184,1524,1524,1524,1524,0
|
|
20231031,163000,814592184,1524,1524,1524,1524,0
|
|
20231031,162900,814592184,1524,1524,1524,1524,0
|
|
20231031,162800,814592184,1524,1524,1524,1524,0
|
|
20231031,162700,814592184,1524,1524,1524,1524,0
|
|
20231031,162600,814592184,1524,1524,1524,1524,0
|
|
20231031,162500,814592184,1524,1524,1524,1524,0
|
|
20231031,162400,814592184,1524,1524,1524,1524,0
|
|
20231031,162300,814592184,1524,1524,1524,1524,0
|
|
20231031,162200,814592184,1524,1524,1524,1524,0
|
|
20231031,162100,814592184,1524,1524,1524,1524,0
|
|
20231031,162000,814592184,1524,1524,1524,1524,0
|
|
20231031,161900,814592184,1524,1524,1524,1524,0
|
|
20231031,161800,814592184,1524,1524,1524,1524,0
|
|
20231031,161700,814592184,1524,1524,1524,1524,0
|
|
20231031,161600,814592184,1524,1524,1524,1524,0
|
|
20231031,161500,814592184,1524,1524,1524,1524,0
|
|
20231031,161400,814592184,1524,1524,1524,1524,0
|
|
20231031,161300,814592184,1524,1524,1524,1524,0
|
|
20231031,161200,814592184,1524,1524,1524,1524,0
|
|
20231031,161100,814592184,1524,1524,1524,1524,0
|
|
20231031,161000,814592184,1524,1524,1524,1524,0
|
|
20231031,160900,814592184,1524,1524,1524,1524,0
|
|
20231031,160800,814592184,1524,1524,1524,1524,0
|
|
20231031,160700,814592184,1524,1524,1524,1524,0
|
|
20231031,160600,814592184,1524,1524,1524,1524,0
|
|
20231031,160500,814592184,1524,1524,1524,1524,0
|
|
20231031,160400,814592184,1524,1524,1524,1524,4224
|
|
20231031,160300,814592184,1524,1524,1524,1524,0
|
|
20231031,160200,814592184,1524,1524,1524,1524,0
|
|
20231031,160100,814592184,1524,1524,1524,1524,0
|
|
20231031,160000,814592184,1524,1524,1524,1524,0
|
|
20231031,155900,814592184,1524,1524,1524,1524,0
|
|
20231031,155800,814592184,1524,1524,1524,1524,0
|
|
20231031,155700,814592184,1524,1524,1524,1524,0
|
|
20231031,155600,814592184,1524,1524,1524,1524,0
|
|
20231031,155500,814592184,1524,1524,1524,1524,0
|
|
20231031,155400,814592184,1524,1524,1524,1524,0
|
|
20231031,155300,814592184,1524,1524,1524,1524,0
|
|
20231031,155200,814592184,1524,1524,1524,1524,0
|
|
20231031,155100,814592184,1524,1524,1524,1524,0
|
|
20231031,155000,814592184,1524,1524,1524,1524,0
|
|
20231031,154900,814592184,1524,1524,1524,1524,0
|
|
20231031,154800,814592184,1524,1524,1524,1524,0
|
|
20231031,154700,814592184,1524,1524,1524,1524,0
|
|
20231031,154600,814592184,1524,1524,1524,1524,0
|
|
20231031,154500,814592184,1524,1524,1524,1524,0
|
|
20231031,154400,814592184,1524,1524,1524,1524,0
|
|
20231031,154300,814592184,1524,1524,1524,1524,0
|
|
20231031,154200,814592184,1524,1524,1524,1524,0
|
|
20231031,154100,814592184,1524,1524,1524,1524,0
|
|
20231031,154000,814592184,1524,1524,1524,1524,0
|
|
20231031,153900,814592184,1524,1524,1524,1524,0
|
|
20231031,153800,814592184,1524,1524,1524,1524,0
|
|
20231031,153700,814592184,1524,1524,1524,1524,0
|
|
20231031,153600,814592184,1524,1524,1524,1524,0
|
|
20231031,153500,814592184,1524,1524,1524,1524,0
|
|
20231031,153400,814592184,1524,1524,1524,1524,4224
|
|
20231031,153300,814592184,1524,1524,1524,1524,0
|
|
20231031,153200,814592184,1524,1524,1524,1524,0
|
|
20231031,153100,814592184,1524,1524,1524,1524,0
|
|
20231031,153000,814592184,1524,1524,1524,1524,4224
|
|
20231031,152900,808154808,1520,1520,1520,1520,0
|
|
20231031,152800,808154808,1520,1520,1520,1520,0
|
|
20231031,152700,808154808,1520,1520,1520,1520,0
|
|
20231031,152600,808154808,1520,1520,1520,1520,0
|
|
20231031,152500,808154808,1520,1520,1520,1520,0
|
|
20231031,152400,808154808,1520,1520,1520,1520,0
|
|
20231031,152300,808154808,1520,1520,1520,1520,0
|
|
20231031,152200,808154808,1520,1520,1520,1520,0
|
|
20231031,152100,808154808,1520,1520,1520,1520,0
|
|
20231031,152000,808154808,1520,1520,1520,1520,0
|
|
20231031,151900,808154808,1520,1530,1530,1520,112
|
|
20231031,151800,807983708,1530,1523,1530,1523,2223
|
|
20231031,151700,804583362,1522,1522,1522,1522,83
|
|
20231031,151600,804457036,1522,1523,1523,1522,290
|
|
20231031,151500,804015522,1530,1516,1532,1516,5312
|
|
20231031,151400,795905561,1516,1518,1518,1516,499
|
|
20231031,151300,795148482,1518,1520,1520,1518,1782
|
|
20231031,151200,792441538,1520,1519,1520,1518,322
|
|
20231031,151100,791952424,1518,1517,1518,1516,1205
|
|
20231031,151000,790123317,1516,1515,1516,1514,1370
|
|
20231031,150900,788047761,1515,1516,1517,1515,1211
|
|
20231031,150800,786212615,1518,1519,1519,1516,1393
|
|
20231031,150700,784099225,1519,1525,1525,1518,262
|
|
20231031,150600,783701237,1521,1521,1521,1521,796
|
|
20231031,150500,782490521,1521,1515,1521,1515,4189
|
|
20231031,150400,776132291,1515,1517,1517,1515,1154
|
|
20231031,150300,774382899,1517,1518,1518,1517,566
|
|
20231031,150200,773523867,1518,1518,1518,1518,2
|
|
20231031,150100,773520831,1520,1518,1520,1518,3546
|
|
20231031,150000,768135802,1518,1519,1519,1518,803
|
|
20231031,145900,766916546,1520,1520,1520,1519,177
|
|
20231031,145800,766647507,1520,1520,1520,1520,254
|
|
20231031,145700,766261427,1520,1526,1526,1520,251
|
|
20231031,145600,765879129,1526,1527,1527,1526,727
|
|
20231031,145500,764769116,1533,1533,1533,1533,0
|
|
20231031,145400,764769116,1533,1533,1533,1533,0
|
|
20231031,145300,764769116,1533,1533,1533,1533,0
|
|
20231031,145200,764769116,1533,1533,1533,1533,0
|
|
20231031,145100,764769116,1533,1533,1533,1533,0
|
|
20231031,145000,764769116,1533,1533,1533,1533,0
|
|
20231031,144900,764769116,1533,1531,1533,1530,2892
|
|
20231031,144800,760341289,1533,1533,1533,1533,21
|
|
20231031,144700,760309096,1533,1533,1533,1533,10
|
|
20231031,144600,760293766,1530,1530,1530,1530,1386
|
|
20231031,144500,758173186,1519,1519,1519,1519,1310
|
|
20231031,144400,756183296,1527,1529,1529,1527,3338
|
|
20231031,144300,751082114,1529,1523,1529,1515,1858
|
|
20231031,144200,748248956,1530,1515,1530,1515,5000
|
|
20231031,144100,740607819,1514,1514,1514,1514,5542
|
|
20231031,144000,732217231,1511,1511,1511,1511,0
|
|
20231031,143900,732217231,1511,1511,1511,1511,1000
|
|
20231031,143800,730706231,1511,1511,1511,1511,0
|
|
20231031,143700,730706231,1511,1512,1512,1511,1170
|
|
20231031,143600,728937363,1512,1512,1512,1512,235
|
|
20231031,143500,728582043,1512,1515,1515,1512,1315
|
|
20231031,143400,726590169,1515,1515,1515,1515,419
|
|
20231031,143300,725955384,1519,1518,1519,1515,1548
|
|
20231031,143200,723606141,1517,1513,1517,1512,1161
|
|
20231031,143100,721848492,1511,1514,1514,1511,553
|
|
20231031,143000,721011532,1511,1514,1523,1511,2467
|
|
20231031,142900,717277847,1511,1511,1511,1511,0
|
|
20231031,142800,717277847,1511,1515,1515,1511,7008
|
|
20231031,142700,706680531,1517,1516,1525,1516,2061
|
|
20231031,142600,703548901,1516,1512,1516,1512,3073
|
|
20231031,142500,698894438,1512,1512,1512,1512,0
|
|
20231031,142400,698894438,1512,1512,1512,1512,542
|
|
20231031,142300,698074934,1513,1513,1513,1513,351
|
|
20231031,142200,697543871,1512,1512,1512,1512,0
|
|
20231031,142100,697543871,1512,1512,1512,1512,1
|
|
20231031,142000,697542359,1515,1515,1515,1515,500
|
|
20231031,141900,696784859,1512,1512,1512,1512,64
|
|
20231031,141800,696688091,1512,1512,1512,1512,59
|
|
20231031,141700,696598883,1512,1514,1514,1512,736
|
|
20231031,141600,695484973,1515,1515,1515,1515,3748
|
|
20231031,141500,689806753,1515,1516,1516,1515,3
|
|
20231031,141400,689802206,1515,1515,1515,1515,64
|
|
20231031,141300,689705246,1515,1515,1515,1515,2000
|
|
20231031,141200,686675246,1516,1515,1516,1515,297
|
|
20231031,141100,686225063,1515,1515,1515,1515,492
|
|
20231031,141000,685479683,1515,1515,1515,1515,137
|
|
20231031,140900,685272128,1516,1515,1516,1515,2098
|
|
20231031,140800,682092625,1516,1516,1516,1515,5138
|
|
20231031,140700,674306645,1516,1516,1516,1516,0
|
|
20231031,140600,674306645,1516,1516,1516,1516,64
|
|
20231031,140500,674209621,1518,1518,1518,1518,0
|
|
20231031,140400,674209621,1518,1518,1518,1516,11
|
|
20231031,140300,674192937,1518,1518,1518,1516,103
|
|
20231031,140200,674036699,1516,1516,1516,1516,0
|
|
20231031,140100,674036699,1516,1517,1517,1516,783
|
|
20231031,140000,672849337,1516,1517,1517,1516,270
|
|
20231031,135900,672439943,1516,1516,1516,1516,1495
|
|
20231031,135800,670173523,1518,1518,1518,1518,11
|
|
20231031,135700,670156825,1518,1518,1518,1518,0
|
|
20231031,135600,670156825,1518,1517,1518,1517,1275
|
|
20231031,135500,668222649,1517,1518,1518,1517,50
|
|
20231031,135400,668146798,1518,1518,1518,1518,350
|
|
20231031,135300,667615498,1518,1518,1518,1518,0
|
|
20231031,135200,667615498,1518,1518,1518,1518,335
|
|
20231031,135100,667106968,1519,1519,1521,1519,530
|
|
20231031,135000,666301896,1521,1521,1521,1521,87
|
|
20231031,134900,666169569,1521,1522,1522,1521,85
|
|
20231031,134800,666040283,1521,1521,1521,1521,0
|
|
20231031,134700,666040283,1521,1521,1521,1521,0
|
|
20231031,134600,666040283,1521,1521,1521,1521,40
|
|
20231031,134500,665979443,1521,1521,1521,1521,1309
|
|
20231031,134400,663988454,1521,1519,1521,1519,1808
|
|
20231031,134300,661239290,1521,1521,1521,1521,90
|
|
20231031,134200,661102400,1520,1523,1523,1520,447
|
|
20231031,134100,660422840,1523,1521,1524,1521,704
|
|
20231031,134000,659351361,1520,1520,1520,1520,425
|
|
20231031,133900,658705361,1519,1518,1519,1518,86
|
|
20231031,133800,658574788,1517,1518,1518,1517,546
|
|
20231031,133700,657746031,1518,1518,1518,1518,42
|
|
20231031,133600,657682275,1517,1517,1517,1517,0
|
|
20231031,133500,657682275,1517,1518,1518,1517,52
|
|
20231031,133400,657603381,1519,1519,1519,1519,340
|
|
20231031,133300,657086921,1519,1519,1519,1519,108
|
|
20231031,133200,656922869,1519,1518,1519,1518,419
|
|
20231031,133100,656286826,1518,1518,1518,1518,0
|
|
20231031,133000,656286826,1518,1518,1518,1518,42
|
|
20231031,132900,656223070,1518,1518,1518,1518,813
|
|
20231031,132800,654988936,1518,1518,1518,1518,20
|
|
20231031,132700,654958576,1518,1518,1518,1518,0
|
|
20231031,132600,654958576,1518,1521,1521,1518,11618
|
|
20231031,132500,637299290,1521,1521,1521,1521,322
|
|
20231031,132400,636809528,1521,1521,1521,1521,0
|
|
20231031,132300,636809528,1521,1522,1522,1521,435
|
|
20231031,132200,636147522,1522,1521,1522,1521,461
|
|
20231031,132100,635446270,1521,1521,1521,1521,308
|
|
20231031,132000,634977802,1521,1521,1521,1521,0
|
|
20231031,131900,634977802,1521,1523,1523,1521,870
|
|
20231031,131800,633653792,1523,1524,1524,1523,1454
|
|
20231031,131700,631438250,1525,1525,1525,1525,8
|
|
20231031,131600,631426050,1525,1525,1525,1525,0
|
|
20231031,131500,631426050,1525,1525,1525,1525,5
|
|
20231031,131400,631418425,1525,1525,1525,1525,169
|
|
20231031,131300,631160700,1524,1524,1524,1524,0
|
|
20231031,131200,631160700,1524,1524,1524,1524,0
|
|
20231031,131100,631160700,1524,1524,1524,1524,15
|
|
20231031,131000,631137840,1524,1524,1524,1524,30
|
|
20231031,130900,631092120,1526,1526,1526,1526,1
|
|
20231031,130800,631090594,1524,1524,1524,1524,2233
|
|
20231031,130700,627687502,1527,1527,1527,1527,1
|
|
20231031,130600,627685975,1524,1524,1524,1524,355
|
|
20231031,130500,627144955,1538,1521,1538,1519,553
|
|
20231031,130400,626303660,1530,1527,1530,1524,3770
|
|
20231031,130300,620553059,1544,1523,1568,1523,18196
|
|
20231031,130200,592470714,1519,1518,1519,1518,795
|
|
20231031,130100,591263310,1517,1517,1517,1517,496
|
|
20231031,130000,590510878,1517,1517,1517,1517,701
|
|
20231031,125900,589447461,1517,1514,1517,1514,5930
|
|
20231031,125800,580461381,1513,1513,1513,1513,32
|
|
20231031,125700,580412965,1513,1513,1513,1513,67
|
|
20231031,125600,580311594,1512,1512,1513,1512,5825
|
|
20231031,125500,571499194,1512,1512,1512,1512,1230
|
|
20231031,125400,569639434,1512,1512,1512,1511,2216
|
|
20231031,125300,566289473,1513,1513,1514,1513,602
|
|
20231031,125200,565378636,1512,1512,1512,1512,57
|
|
20231031,125100,565292452,1512,1512,1512,1512,0
|
|
20231031,125000,565292452,1512,1512,1512,1512,1329
|
|
20231031,124900,563283004,1512,1512,1512,1512,57
|
|
20231031,124800,563196820,1513,1514,1514,1513,4498
|
|
20231031,124700,556390446,1514,1515,1516,1514,3170
|
|
20231031,124600,551589117,1515,1515,1515,1515,0
|
|
20231031,124500,551589117,1515,1515,1515,1515,780
|
|
20231031,124400,550407417,1516,1515,1516,1515,1057
|
|
20231031,124300,548805373,1515,1515,1515,1515,0
|
|
20231031,124200,548805373,1515,1515,1515,1515,1
|
|
20231031,124100,548803858,1515,1517,1517,1515,276
|
|
20231031,124000,548385714,1518,1515,1521,1515,110
|
|
20231031,123900,548219055,1517,1518,1518,1517,1998
|
|
20231031,123800,545187410,1523,1521,1523,1521,1001
|
|
20231031,123700,543664317,1522,1523,1523,1522,5
|
|
20231031,123600,543656703,1519,1522,1522,1519,1898
|
|
20231031,123500,540769721,1521,1521,1521,1521,3116
|
|
20231031,123400,536030285,1527,1526,1527,1526,2389
|
|
20231031,123300,532383671,1525,1525,1525,1525,63
|
|
20231031,123200,532287596,1526,1521,1540,1520,14144
|
|
20231031,123100,510768853,1520,1520,1520,1520,200
|
|
20231031,123000,510464853,1521,1521,1521,1521,0
|
|
20231031,122900,510464853,1521,1516,1521,1516,8269
|
|
20231031,122800,497895806,1516,1516,1516,1516,254
|
|
20231031,122700,497510742,1516,1516,1516,1516,30
|
|
20231031,122600,497465262,1518,1518,1518,1518,382
|
|
20231031,122500,496885386,1518,1518,1518,1518,0
|
|
20231031,122400,496885386,1518,1519,1519,1518,857
|
|
20231031,122300,495583960,1518,1520,1520,1518,146
|
|
20231031,122200,495362316,1520,1518,1521,1516,509
|
|
20231031,122100,494590571,1518,1515,1518,1515,3873
|
|
20231031,122000,488720305,1515,1515,1515,1512,1485
|
|
20231031,121900,486474382,1512,1513,1513,1512,2881
|
|
20231031,121800,482117455,1514,1514,1514,1514,526
|
|
20231031,121700,481321091,1514,1517,1517,1513,10950
|
|
20231031,121600,464737839,1515,1515,1517,1515,2852
|
|
20231031,121500,460416519,1517,1517,1517,1517,1003
|
|
20231031,121400,458894968,1517,1515,1518,1515,4358
|
|
20231031,121300,452291573,1515,1517,1517,1515,1080
|
|
20231031,121200,450654634,1518,1518,1518,1518,102
|
|
20231031,121100,450499798,1518,1518,1518,1518,19
|
|
20231031,121000,450470956,1518,1518,1518,1517,635
|
|
20231031,120900,449507641,1518,1521,1521,1518,616
|
|
20231031,120800,448572523,1518,1519,1521,1518,297
|
|
20231031,120700,448121385,1519,1519,1521,1519,3658
|
|
20231031,120600,442559503,1519,1519,1519,1519,4311
|
|
20231031,120500,436011094,1520,1525,1525,1520,2712
|
|
20231031,120400,431884620,1523,1523,1523,1523,7
|
|
20231031,120300,431873959,1525,1523,1525,1523,59
|
|
20231031,120200,431784098,1525,1524,1525,1524,2000
|
|
20231031,120100,428734198,1525,1524,1525,1524,172
|
|
20231031,120000,428472069,1525,1523,1525,1523,2
|
|
20231031,115900,428469021,1525,1520,1525,1520,3956
|
|
20231031,115800,422444061,1520,1523,1523,1520,173
|
|
20231031,115700,422180777,1523,1523,1523,1523,6
|
|
20231031,115600,422171639,1520,1520,1520,1520,7
|
|
20231031,115500,422160999,1520,1520,1523,1520,1623
|
|
20231031,115400,419694036,1523,1523,1523,1523,110
|
|
20231031,115300,419526506,1523,1523,1523,1523,0
|
|
20231031,115200,419526506,1523,1521,1523,1521,902
|
|
20231031,115100,418154560,1520,1523,1523,1520,93
|
|
20231031,115000,418013197,1519,1519,1519,1519,30
|
|
20231031,114900,417967627,1519,1526,1526,1519,10101
|
|
20231031,114800,402593992,1526,1527,1528,1526,279
|
|
20231031,114700,402168185,1528,1527,1528,1527,519
|
|
20231031,114600,401375670,1527,1528,1528,1526,4454
|
|
20231031,114500,394572880,1528,1528,1528,1528,231
|
|
20231031,114400,394219912,1528,1530,1531,1528,4617
|
|
20231031,114300,387158376,1531,1531,1531,1531,14
|
|
20231031,114200,387136942,1531,1531,1531,1531,6
|
|
20231031,114100,387127756,1531,1531,1531,1531,1
|
|
20231031,114000,387126225,1531,1531,1531,1531,3
|
|
20231031,113900,387121632,1531,1530,1531,1530,65
|
|
20231031,113800,387022181,1530,1530,1530,1530,200
|
|
20231031,113700,386716181,1531,1530,1531,1530,601
|
|
20231031,113600,385796649,1531,1531,1531,1530,287
|
|
20231031,113500,385357259,1531,1531,1531,1531,57
|
|
20231031,113400,385269992,1533,1533,1533,1533,0
|
|
20231031,113300,385269992,1533,1532,1533,1532,200
|
|
20231031,113200,384963591,1532,1531,1532,1531,1067
|
|
20231031,113100,383329014,1530,1530,1530,1530,200
|
|
20231031,113000,383023014,1532,1531,1532,1531,2
|
|
20231031,112900,383019951,1530,1532,1532,1530,66
|
|
20231031,112800,382918968,1530,1530,1530,1530,130
|
|
20231031,112700,382720068,1530,1530,1530,1530,64
|
|
20231031,112600,382622148,1532,1532,1532,1532,1
|
|
20231031,112500,382620616,1529,1532,1532,1529,59
|
|
20231031,112400,382530402,1532,1532,1532,1529,1119
|
|
20231031,112300,380816445,1532,1529,1532,1529,2365
|
|
20231031,112200,377200353,1529,1529,1529,1529,58
|
|
20231031,112100,377111671,1529,1532,1532,1529,11529
|
|
20231031,112000,359472505,1531,1530,1532,1530,2200
|
|
20231031,111900,356106205,1533,1533,1533,1533,1
|
|
20231031,111800,356104672,1532,1533,1533,1530,6908
|
|
20231031,111700,345519762,1532,1532,1532,1532,2437
|
|
20231031,111600,341786278,1531,1531,1531,1531,0
|
|
20231031,111500,341786278,1531,1533,1533,1531,390
|
|
20231031,111400,341189183,1530,1532,1534,1530,4139
|
|
20231031,111300,334852457,1534,1533,1534,1531,2270
|
|
20231031,111200,331375798,1533,1533,1533,1533,43
|
|
20231031,111100,331309879,1535,1535,1535,1533,89
|
|
20231031,111000,331173434,1532,1535,1535,1532,2275
|
|
20231031,110900,327688103,1532,1532,1532,1532,50
|
|
20231031,110800,327611503,1532,1534,1534,1532,2923
|
|
20231031,110700,323130983,1539,1534,1539,1534,75
|
|
20231031,110600,323015925,1537,1537,1537,1537,0
|
|
20231031,110500,323015925,1537,1540,1540,1533,996
|
|
20231031,110400,321488444,1541,1534,1541,1534,2610
|
|
20231031,110300,317480827,1537,1534,1537,1534,696
|
|
20231031,110200,316413160,1534,1535,1535,1534,3441
|
|
20231031,110100,311132344,1535,1542,1542,1534,16017
|
|
20231031,110000,286514763,1544,1541,1544,1541,8
|
|
20231031,105900,286502432,1544,1544,1544,1544,0
|
|
20231031,105800,286502432,1544,1541,1544,1541,8
|
|
20231031,105700,286490101,1544,1544,1544,1544,36
|
|
20231031,105600,286434517,1544,1544,1544,1544,1
|
|
20231031,105500,286432973,1544,1544,1544,1541,58
|
|
20231031,105400,286343442,1544,1544,1544,1544,0
|
|
20231031,105300,286343442,1544,1544,1544,1540,186
|
|
20231031,105200,286056990,1543,1543,1543,1543,522
|
|
20231031,105100,285251544,1543,1543,1543,1543,1
|
|
20231031,105000,285250001,1543,1543,1543,1543,11
|
|
20231031,104900,285233028,1544,1543,1544,1543,12
|
|
20231031,104800,285214511,1544,1543,1544,1543,12
|
|
20231031,104700,285195984,1543,1544,1544,1541,2545
|
|
20231031,104600,281273831,1544,1544,1544,1544,0
|
|
20231031,104500,281273831,1544,1544,1544,1544,151
|
|
20231031,104400,281040687,1541,1541,1541,1541,0
|
|
20231031,104300,281040687,1541,1541,1541,1541,0
|
|
20231031,104200,281040687,1541,1542,1542,1541,2240
|
|
20231031,104100,277587030,1542,1542,1542,1542,0
|
|
20231031,104000,277587030,1542,1544,1544,1542,1000
|
|
20231031,103900,276044804,1548,1548,1548,1542,2503
|
|
20231031,103800,272185160,1542,1542,1542,1542,171
|
|
20231031,103700,271921478,1547,1547,1547,1547,0
|
|
20231031,103600,271921478,1547,1548,1548,1547,1443
|
|
20231031,103500,269689043,1548,1548,1548,1547,3975
|
|
20231031,103400,263539418,1548,1548,1548,1547,1444
|
|
20231031,103300,261305300,1548,1548,1548,1548,4158
|
|
20231031,103200,254868716,1548,1548,1548,1548,0
|
|
20231031,103100,254868716,1548,1548,1548,1548,0
|
|
20231031,103000,254868716,1548,1548,1548,1548,0
|
|
20231031,102900,254868716,1548,1548,1548,1548,1100
|
|
20231031,102800,253165916,1550,1550,1550,1550,0
|
|
20231031,102700,253165916,1550,1548,1550,1548,367
|
|
20231031,102600,252597370,1547,1541,1547,1541,4760
|
|
20231031,102500,245241101,1541,1541,1541,1541,0
|
|
20231031,102400,245241101,1541,1541,1541,1538,6
|
|
20231031,102300,245231858,1541,1540,1541,1540,19
|
|
20231031,102200,245202596,1538,1538,1538,1538,2243
|
|
20231031,102100,241752862,1538,1539,1539,1538,1651
|
|
20231031,102000,239213394,1539,1542,1542,1539,10535
|
|
20231031,101900,222982647,1543,1543,1543,1543,300
|
|
20231031,101800,222519747,1542,1542,1542,1542,1869
|
|
20231031,101700,219637749,1542,1542,1542,1542,0
|
|
20231031,101600,219637749,1542,1544,1544,1542,4462
|
|
20231031,101500,212753455,1545,1548,1548,1545,15271
|
|
20231031,101400,189144814,1548,1548,1548,1548,67
|
|
20231031,101300,189041098,1548,1546,1548,1546,236
|
|
20231031,101200,188676236,1548,1552,1552,1546,9670
|
|
20231031,101100,173710554,1552,1552,1552,1552,0
|
|
20231031,101000,173710554,1552,1552,1552,1552,0
|
|
20231031,100900,173710554,1552,1552,1552,1552,2
|
|
20231031,100800,173707450,1549,1550,1550,1549,96
|
|
20231031,100700,173558736,1548,1548,1548,1548,0
|
|
20231031,100600,173558736,1548,1548,1548,1548,0
|
|
20231031,100500,173558736,1548,1548,1548,1548,0
|
|
20231031,100400,173558736,1548,1548,1548,1548,1
|
|
20231031,100300,173557188,1551,1551,1551,1551,119
|
|
20231031,100200,173372619,1551,1551,1551,1551,375
|
|
20231031,100100,172790994,1551,1550,1551,1550,502
|
|
20231031,100000,172012692,1551,1550,1551,1549,3254
|
|
20231031,095900,166971360,1550,1552,1552,1550,2931
|
|
20231031,095800,162428106,1552,1552,1552,1552,44
|
|
20231031,095700,162359818,1552,1552,1552,1552,0
|
|
20231031,095600,162359818,1552,1550,1552,1550,13
|
|
20231031,095500,162339662,1550,1549,1550,1549,272
|
|
20231031,095400,161918298,1549,1547,1549,1546,3814
|
|
20231031,095300,156015558,1546,1548,1548,1546,1245
|
|
20231031,095200,154089568,1548,1548,1548,1548,3
|
|
20231031,095100,154084924,1545,1545,1548,1545,32
|
|
20231031,095000,154035481,1545,1545,1545,1545,0
|
|
20231031,094900,154035481,1545,1545,1545,1545,0
|
|
20231031,094800,154035481,1545,1545,1545,1545,173
|
|
20231031,094700,153768196,1545,1544,1545,1544,2
|
|
20231031,094600,153765107,1544,1544,1544,1544,600
|
|
20231031,094500,152838707,1544,1545,1545,1544,2150
|
|
20231031,094400,149519077,1544,1545,1545,1544,731
|
|
20231031,094300,148389702,1545,1545,1545,1545,20
|
|
20231031,094200,148358802,1544,1543,1544,1541,3445
|
|
20231031,094100,143044338,1543,1544,1544,1543,388
|
|
20231031,094000,142445604,1544,1555,1555,1544,23614
|
|
20231031,093900,105841672,1555,1555,1555,1555,11
|
|
20231031,093800,105824567,1555,1555,1555,1555,100
|
|
20231031,093700,105669067,1555,1557,1557,1553,2208
|
|
20231031,093600,102239835,1555,1551,1555,1551,228
|
|
20231031,093500,101885707,1554,1557,1557,1553,4878
|
|
20231031,093400,94298539,1558,1564,1564,1558,8633
|
|
20231031,093300,80830946,1564,1564,1564,1562,242
|
|
20231031,093200,80452478,1562,1562,1562,1562,0
|
|
20231031,093100,80452478,1562,1565,1566,1562,3660
|
|
20231031,093000,74730835,1566,1573,1573,1566,2128
|
|
20231031,092900,71393000,1573,1571,1573,1568,651
|
|
20231031,092800,70370977,1574,1574,1574,1574,0
|
|
20231031,092700,70370977,1574,1574,1574,1574,0
|
|
20231031,092600,70370977,1574,1570,1574,1570,246
|
|
20231031,092500,69983912,1567,1563,1567,1563,745
|
|
20231031,092400,68816897,1565,1565,1565,1565,1556
|
|
20231031,092300,66381757,1561,1569,1569,1561,4508
|
|
20231031,092200,59324460,1569,1573,1574,1569,2006
|
|
20231031,092100,56172510,1574,1574,1574,1571,1294
|
|
20231031,092000,54139036,1575,1579,1579,1575,5578
|
|
20231031,091900,45346647,1582,1582,1582,1582,500
|
|
20231031,091800,44555647,1582,1583,1583,1582,891
|
|
20231031,091700,43145195,1580,1581,1587,1580,1386
|
|
20231031,091600,40953909,1587,1582,1587,1580,3121
|
|
20231031,091500,36020823,1583,1587,1587,1583,5894
|
|
20231031,091400,26679714,1593,1593,1593,1593,0
|
|
20231031,091300,26679714,1593,1593,1593,1593,0
|
|
20231031,091200,26679714,1593,1593,1593,1593,0
|
|
20231031,091100,26679714,1593,1594,1594,1593,202
|
|
20231031,091000,26357927,1593,1592,1594,1592,1018
|
|
20231031,090900,24736194,1592,1592,1592,1592,0
|
|
20231031,090800,24736194,1592,1584,1592,1584,2220
|
|
20231031,090700,21206708,1584,1590,1591,1584,6999
|
|
20231031,090600,10109861,1590,1598,1598,1590,1640
|
|
20231031,090500,7497954,1594,1594,1594,1594,453
|
|
20231031,090400,6775872,1594,1595,1595,1594,900
|
|
20231031,090300,5340772,1599,1599,1599,1599,2200
|
|
20231031,090200,1822972,1599,1599,1599,1599,1
|
|
20231031,090100,1821373,1599,1593,1599,1593,31
|
|
20231031,090000,1771930,1590,1610,1610,1590,1101
|