692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,202900,126141654,1763,1763,1763,1763,2612
|
|
20231031,202800,126141654,1763,1763,1763,1763,0
|
|
20231031,202700,126141654,1763,1763,1763,1763,0
|
|
20231031,202600,126141654,1763,1763,1763,1763,0
|
|
20231031,202500,126141654,1763,1763,1763,1763,0
|
|
20231031,202400,126141654,1763,1763,1763,1763,0
|
|
20231031,202300,126141654,1763,1763,1763,1763,0
|
|
20231031,202200,126141654,1763,1763,1763,1763,0
|
|
20231031,202100,126141654,1763,1763,1763,1763,0
|
|
20231031,202000,126141654,1763,1763,1763,1763,0
|
|
20231031,201900,126141654,1763,1763,1763,1763,0
|
|
20231031,201800,126141654,1763,1763,1763,1763,0
|
|
20231031,201700,126141654,1763,1763,1763,1763,0
|
|
20231031,201600,126141654,1763,1763,1763,1763,0
|
|
20231031,201500,126141654,1763,1763,1763,1763,0
|
|
20231031,201400,126141654,1763,1763,1763,1763,0
|
|
20231031,201300,126141654,1763,1763,1763,1763,0
|
|
20231031,201200,126141654,1763,1763,1763,1763,0
|
|
20231031,201100,126141654,1763,1763,1763,1763,0
|
|
20231031,201000,126141654,1763,1763,1763,1763,0
|
|
20231031,200900,126141654,1763,1763,1763,1763,0
|
|
20231031,200800,126141654,1763,1763,1763,1763,0
|
|
20231031,200700,126141654,1763,1763,1763,1763,0
|
|
20231031,200600,126141654,1763,1763,1763,1763,0
|
|
20231031,200500,126141654,1763,1763,1763,1763,0
|
|
20231031,200400,126141654,1763,1763,1763,1763,0
|
|
20231031,200300,126141654,1763,1763,1763,1763,0
|
|
20231031,200200,126141654,1763,1763,1763,1763,0
|
|
20231031,200100,126141654,1763,1763,1763,1763,0
|
|
20231031,200000,126141654,1763,1763,1763,1763,0
|
|
20231031,195900,126141654,1763,1763,1763,1763,2612
|
|
20231031,195800,126141654,1763,1763,1763,1763,0
|
|
20231031,195700,126141654,1763,1763,1763,1763,0
|
|
20231031,195600,126141654,1763,1763,1763,1763,0
|
|
20231031,195500,126141654,1763,1763,1763,1763,0
|
|
20231031,195400,126141654,1763,1763,1763,1763,0
|
|
20231031,195300,126141654,1763,1763,1763,1763,0
|
|
20231031,195200,126141654,1763,1763,1763,1763,0
|
|
20231031,195100,126141654,1763,1763,1763,1763,0
|
|
20231031,195000,126141654,1763,1763,1763,1763,0
|
|
20231031,194900,126141654,1763,1763,1763,1763,0
|
|
20231031,194800,126141654,1763,1763,1763,1763,0
|
|
20231031,194700,126141654,1763,1763,1763,1763,0
|
|
20231031,194600,126141654,1763,1763,1763,1763,0
|
|
20231031,194500,126141654,1763,1763,1763,1763,0
|
|
20231031,194400,126141654,1763,1763,1763,1763,0
|
|
20231031,194300,126141654,1763,1763,1763,1763,0
|
|
20231031,194200,126141654,1763,1763,1763,1763,0
|
|
20231031,194100,126141654,1763,1763,1763,1763,0
|
|
20231031,194000,126141654,1763,1763,1763,1763,0
|
|
20231031,193900,126141654,1763,1763,1763,1763,0
|
|
20231031,193800,126141654,1763,1763,1763,1763,0
|
|
20231031,193700,126141654,1763,1763,1763,1763,0
|
|
20231031,193600,126141654,1763,1763,1763,1763,0
|
|
20231031,193500,126141654,1763,1763,1763,1763,0
|
|
20231031,193400,126141654,1763,1763,1763,1763,0
|
|
20231031,193300,126141654,1763,1763,1763,1763,0
|
|
20231031,193200,126141654,1763,1763,1763,1763,0
|
|
20231031,193100,126141654,1763,1763,1763,1763,0
|
|
20231031,193000,126141654,1763,1763,1763,1763,0
|
|
20231031,192900,126141654,1763,1763,1763,1763,2612
|
|
20231031,192800,126141654,1763,1763,1763,1763,0
|
|
20231031,192700,126141654,1763,1763,1763,1763,0
|
|
20231031,192600,126141654,1763,1763,1763,1763,0
|
|
20231031,192500,126141654,1763,1763,1763,1763,0
|
|
20231031,192400,126141654,1763,1763,1763,1763,0
|
|
20231031,192300,126141654,1763,1763,1763,1763,0
|
|
20231031,192200,126141654,1763,1763,1763,1763,0
|
|
20231031,192100,126141654,1763,1763,1763,1763,0
|
|
20231031,192000,126141654,1763,1763,1763,1763,0
|
|
20231031,191900,126141654,1763,1763,1763,1763,0
|
|
20231031,191800,126141654,1763,1763,1763,1763,0
|
|
20231031,191700,126141654,1763,1763,1763,1763,0
|
|
20231031,191600,126141654,1763,1763,1763,1763,0
|
|
20231031,191500,126141654,1763,1763,1763,1763,0
|
|
20231031,191400,126141654,1763,1763,1763,1763,0
|
|
20231031,191300,126141654,1763,1763,1763,1763,0
|
|
20231031,191200,126141654,1763,1763,1763,1763,0
|
|
20231031,191100,126141654,1763,1763,1763,1763,0
|
|
20231031,191000,126141654,1763,1763,1763,1763,0
|
|
20231031,190900,126141654,1763,1763,1763,1763,0
|
|
20231031,190800,126141654,1763,1763,1763,1763,0
|
|
20231031,190700,126141654,1763,1763,1763,1763,0
|
|
20231031,190600,126141654,1763,1763,1763,1763,0
|
|
20231031,190500,126141654,1763,1763,1763,1763,0
|
|
20231031,190400,126141654,1763,1763,1763,1763,0
|
|
20231031,190300,126141654,1763,1763,1763,1763,0
|
|
20231031,190200,126141654,1763,1763,1763,1763,0
|
|
20231031,190100,126141654,1763,1763,1763,1763,0
|
|
20231031,190000,126141654,1763,1763,1763,1763,0
|
|
20231031,185900,126141654,1763,1763,1763,1763,2612
|
|
20231031,185800,126141654,1763,1763,1763,1763,0
|
|
20231031,185700,126141654,1763,1763,1763,1763,0
|
|
20231031,185600,126141654,1763,1763,1763,1763,0
|
|
20231031,185500,126141654,1763,1763,1763,1763,0
|
|
20231031,185400,126141654,1763,1763,1763,1763,0
|
|
20231031,185300,126141654,1763,1763,1763,1763,0
|
|
20231031,185200,126141654,1763,1763,1763,1763,0
|
|
20231031,185100,126141654,1763,1763,1763,1763,0
|
|
20231031,185000,126141654,1763,1763,1763,1763,0
|
|
20231031,184900,126141654,1763,1763,1763,1763,0
|
|
20231031,184800,126141654,1763,1763,1763,1763,0
|
|
20231031,184700,126141654,1763,1763,1763,1763,0
|
|
20231031,184600,126141654,1763,1763,1763,1763,0
|
|
20231031,184500,126141654,1763,1763,1763,1763,0
|
|
20231031,184400,126141654,1763,1763,1763,1763,0
|
|
20231031,184300,126141654,1763,1763,1763,1763,0
|
|
20231031,184200,126141654,1763,1763,1763,1763,0
|
|
20231031,184100,126141654,1763,1763,1763,1763,0
|
|
20231031,184000,126141654,1763,1763,1763,1763,0
|
|
20231031,183900,126141654,1763,1763,1763,1763,0
|
|
20231031,183800,126141654,1763,1763,1763,1763,0
|
|
20231031,183700,126141654,1763,1763,1763,1763,0
|
|
20231031,183600,126141654,1763,1763,1763,1763,0
|
|
20231031,183500,126141654,1763,1763,1763,1763,0
|
|
20231031,183400,126141654,1763,1763,1763,1763,0
|
|
20231031,183300,126141654,1763,1763,1763,1763,0
|
|
20231031,183200,126141654,1763,1763,1763,1763,0
|
|
20231031,183100,126141654,1763,1763,1763,1763,0
|
|
20231031,183000,126141654,1763,1763,1763,1763,0
|
|
20231031,182900,126141654,1763,1763,1763,1763,2612
|
|
20231031,182800,126141654,1763,1763,1763,1763,0
|
|
20231031,182700,126141654,1763,1763,1763,1763,0
|
|
20231031,182600,126141654,1763,1763,1763,1763,0
|
|
20231031,182500,126141654,1763,1763,1763,1763,0
|
|
20231031,182400,126141654,1763,1763,1763,1763,0
|
|
20231031,182300,126141654,1763,1763,1763,1763,0
|
|
20231031,182200,126141654,1763,1763,1763,1763,0
|
|
20231031,182100,126141654,1763,1763,1763,1763,0
|
|
20231031,182000,126141654,1763,1763,1763,1763,0
|
|
20231031,181900,126141654,1763,1763,1763,1763,0
|
|
20231031,181800,126141654,1763,1763,1763,1763,0
|
|
20231031,181700,126141654,1763,1763,1763,1763,0
|
|
20231031,181600,126141654,1763,1763,1763,1763,0
|
|
20231031,181500,126141654,1763,1763,1763,1763,0
|
|
20231031,181400,126141654,1763,1763,1763,1763,0
|
|
20231031,181300,126141654,1763,1763,1763,1763,0
|
|
20231031,181200,126141654,1763,1763,1763,1763,0
|
|
20231031,181100,126141654,1763,1763,1763,1763,0
|
|
20231031,181000,126141654,1763,1763,1763,1763,0
|
|
20231031,180900,126141654,1763,1763,1763,1763,0
|
|
20231031,180800,126141654,1763,1763,1763,1763,0
|
|
20231031,180700,126141654,1763,1763,1763,1763,0
|
|
20231031,180600,126141654,1763,1763,1763,1763,0
|
|
20231031,180500,126141654,1763,1763,1763,1763,0
|
|
20231031,180400,126141654,1763,1763,1763,1763,0
|
|
20231031,180300,126141654,1763,1763,1763,1763,0
|
|
20231031,180200,126141654,1763,1763,1763,1763,0
|
|
20231031,180100,126141654,1763,1763,1763,1763,0
|
|
20231031,180000,126141654,1763,1763,1763,1763,0
|
|
20231031,175900,126141654,1763,1763,1763,1763,2612
|
|
20231031,175800,126141654,1763,1763,1763,1763,0
|
|
20231031,175700,126141654,1763,1763,1763,1763,0
|
|
20231031,175600,126141654,1763,1763,1763,1763,0
|
|
20231031,175500,126141654,1763,1763,1763,1763,0
|
|
20231031,175400,126141654,1763,1763,1763,1763,0
|
|
20231031,175300,126141654,1763,1763,1763,1763,0
|
|
20231031,175200,126141654,1763,1763,1763,1763,0
|
|
20231031,175100,126141654,1763,1763,1763,1763,0
|
|
20231031,175000,126141654,1763,1763,1763,1763,0
|
|
20231031,174900,126141654,1763,1763,1763,1763,0
|
|
20231031,174800,126141654,1763,1763,1763,1763,0
|
|
20231031,174700,126141654,1763,1763,1763,1763,0
|
|
20231031,174600,126141654,1763,1763,1763,1763,0
|
|
20231031,174500,126141654,1763,1763,1763,1763,0
|
|
20231031,174400,126141654,1763,1763,1763,1763,0
|
|
20231031,174300,126141654,1763,1763,1763,1763,0
|
|
20231031,174200,126141654,1763,1763,1763,1763,0
|
|
20231031,174100,126141654,1763,1763,1763,1763,0
|
|
20231031,174000,126141654,1763,1763,1763,1763,0
|
|
20231031,173900,126141654,1763,1763,1763,1763,0
|
|
20231031,173800,126141654,1763,1763,1763,1763,0
|
|
20231031,173700,126141654,1763,1763,1763,1763,0
|
|
20231031,173600,126141654,1763,1763,1763,1763,0
|
|
20231031,173500,126141654,1763,1763,1763,1763,0
|
|
20231031,173400,126141654,1763,1763,1763,1763,0
|
|
20231031,173300,126141654,1763,1763,1763,1763,0
|
|
20231031,173200,126141654,1763,1763,1763,1763,0
|
|
20231031,173100,126141654,1763,1763,1763,1763,0
|
|
20231031,173000,126141654,1763,1763,1763,1763,0
|
|
20231031,172900,126141654,1763,1763,1763,1763,2612
|
|
20231031,172800,126141654,1763,1763,1763,1763,0
|
|
20231031,172700,126141654,1763,1763,1763,1763,0
|
|
20231031,172600,126141654,1763,1763,1763,1763,0
|
|
20231031,172500,126141654,1763,1763,1763,1763,0
|
|
20231031,172400,126141654,1763,1763,1763,1763,0
|
|
20231031,172300,126141654,1763,1763,1763,1763,0
|
|
20231031,172200,126141654,1763,1763,1763,1763,0
|
|
20231031,172100,126141654,1763,1763,1763,1763,0
|
|
20231031,172000,126141654,1763,1763,1763,1763,0
|
|
20231031,171900,126141654,1763,1763,1763,1763,0
|
|
20231031,171800,126141654,1763,1763,1763,1763,0
|
|
20231031,171700,126141654,1763,1763,1763,1763,0
|
|
20231031,171600,126141654,1763,1763,1763,1763,0
|
|
20231031,171500,126141654,1763,1763,1763,1763,0
|
|
20231031,171400,126141654,1763,1763,1763,1763,0
|
|
20231031,171300,126141654,1763,1763,1763,1763,0
|
|
20231031,171200,126141654,1763,1763,1763,1763,0
|
|
20231031,171100,126141654,1763,1763,1763,1763,0
|
|
20231031,171000,126141654,1763,1763,1763,1763,0
|
|
20231031,170900,126141654,1763,1763,1763,1763,0
|
|
20231031,170800,126141654,1763,1763,1763,1763,0
|
|
20231031,170700,126141654,1763,1763,1763,1763,0
|
|
20231031,170600,126141654,1763,1763,1763,1763,0
|
|
20231031,170500,126141654,1763,1763,1763,1763,0
|
|
20231031,170400,126141654,1763,1763,1763,1763,0
|
|
20231031,170300,126141654,1763,1763,1763,1763,0
|
|
20231031,170200,126141654,1763,1763,1763,1763,0
|
|
20231031,170100,126141654,1763,1763,1763,1763,0
|
|
20231031,170000,126141654,1763,1763,1763,1763,0
|
|
20231031,165900,126141654,1763,1763,1763,1763,2612
|
|
20231031,165800,126141654,1763,1763,1763,1763,0
|
|
20231031,165700,126141654,1763,1763,1763,1763,0
|
|
20231031,165600,126141654,1763,1763,1763,1763,0
|
|
20231031,165500,126141654,1763,1763,1763,1763,0
|
|
20231031,165400,126141654,1763,1763,1763,1763,0
|
|
20231031,165300,126141654,1763,1763,1763,1763,0
|
|
20231031,165200,126141654,1763,1763,1763,1763,0
|
|
20231031,165100,126141654,1763,1763,1763,1763,0
|
|
20231031,165000,126141654,1763,1763,1763,1763,0
|
|
20231031,164900,126141654,1763,1763,1763,1763,0
|
|
20231031,164800,126141654,1763,1763,1763,1763,0
|
|
20231031,164700,126141654,1763,1763,1763,1763,0
|
|
20231031,164600,126141654,1763,1763,1763,1763,0
|
|
20231031,164500,126141654,1763,1763,1763,1763,0
|
|
20231031,164400,126141654,1763,1763,1763,1763,0
|
|
20231031,164300,126141654,1763,1763,1763,1763,0
|
|
20231031,164200,126141654,1763,1763,1763,1763,0
|
|
20231031,164100,126141654,1763,1763,1763,1763,0
|
|
20231031,164000,126141654,1763,1763,1763,1763,0
|
|
20231031,163900,126141654,1763,1763,1763,1763,0
|
|
20231031,163800,126141654,1763,1763,1763,1763,0
|
|
20231031,163700,126141654,1763,1763,1763,1763,0
|
|
20231031,163600,126141654,1763,1763,1763,1763,0
|
|
20231031,163500,126141654,1763,1763,1763,1763,0
|
|
20231031,163400,126141654,1763,1763,1763,1763,0
|
|
20231031,163300,126141654,1763,1763,1763,1763,0
|
|
20231031,163200,126141654,1763,1763,1763,1763,0
|
|
20231031,163100,126141654,1763,1763,1763,1763,0
|
|
20231031,163000,126141654,1763,1763,1763,1763,0
|
|
20231031,162900,126141654,1763,1763,1763,1763,2612
|
|
20231031,162800,126141654,1763,1763,1763,1763,0
|
|
20231031,162700,126141654,1763,1763,1763,1763,0
|
|
20231031,162600,126141654,1763,1763,1763,1763,0
|
|
20231031,162500,126141654,1763,1763,1763,1763,0
|
|
20231031,162400,126141654,1763,1763,1763,1763,0
|
|
20231031,162300,126141654,1763,1763,1763,1763,0
|
|
20231031,162200,126141654,1763,1763,1763,1763,0
|
|
20231031,162100,126141654,1763,1763,1763,1763,0
|
|
20231031,162000,126141654,1763,1763,1763,1763,0
|
|
20231031,161900,126141654,1763,1763,1763,1763,0
|
|
20231031,161800,126141654,1763,1763,1763,1763,0
|
|
20231031,161700,126141654,1763,1763,1763,1763,0
|
|
20231031,161600,126141654,1763,1763,1763,1763,0
|
|
20231031,161500,126141654,1763,1763,1763,1763,0
|
|
20231031,161400,126141654,1763,1763,1763,1763,0
|
|
20231031,161300,126141654,1763,1763,1763,1763,0
|
|
20231031,161200,126141654,1763,1763,1763,1763,0
|
|
20231031,161100,126141654,1763,1763,1763,1763,0
|
|
20231031,161000,126141654,1763,1763,1763,1763,0
|
|
20231031,160900,126141654,1763,1763,1763,1763,0
|
|
20231031,160800,126141654,1763,1763,1763,1763,0
|
|
20231031,160700,126141654,1763,1763,1763,1763,0
|
|
20231031,160600,126141654,1763,1763,1763,1763,0
|
|
20231031,160500,126141654,1763,1763,1763,1763,0
|
|
20231031,160400,126141654,1763,1763,1763,1763,0
|
|
20231031,160300,126141654,1763,1763,1763,1763,0
|
|
20231031,160200,126141654,1763,1763,1763,1763,0
|
|
20231031,160100,126141654,1763,1763,1763,1763,0
|
|
20231031,160000,126141654,1763,1763,1763,1763,0
|
|
20231031,155900,126141654,1763,1763,1763,1763,2612
|
|
20231031,155800,126141654,1763,1763,1763,1763,0
|
|
20231031,155700,126141654,1763,1763,1763,1763,0
|
|
20231031,155600,126141654,1763,1763,1763,1763,0
|
|
20231031,155500,126141654,1763,1763,1763,1763,0
|
|
20231031,155400,126141654,1763,1763,1763,1763,0
|
|
20231031,155300,126141654,1763,1763,1763,1763,0
|
|
20231031,155200,126141654,1763,1763,1763,1763,0
|
|
20231031,155100,126141654,1763,1763,1763,1763,0
|
|
20231031,155000,126141654,1763,1763,1763,1763,0
|
|
20231031,154900,126141654,1763,1763,1763,1763,0
|
|
20231031,154800,126141654,1763,1763,1763,1763,0
|
|
20231031,154700,126141654,1763,1763,1763,1763,0
|
|
20231031,154600,126141654,1763,1763,1763,1763,0
|
|
20231031,154500,126141654,1763,1763,1763,1763,0
|
|
20231031,154400,126141654,1763,1763,1763,1763,0
|
|
20231031,154300,126141654,1763,1763,1763,1763,0
|
|
20231031,154200,126141654,1763,1763,1763,1763,0
|
|
20231031,154100,126141654,1763,1763,1763,1763,0
|
|
20231031,154000,126141654,1763,1763,1763,1763,0
|
|
20231031,153900,126141654,1763,1763,1763,1763,0
|
|
20231031,153800,126141654,1763,1763,1763,1763,0
|
|
20231031,153700,126141654,1763,1763,1763,1763,0
|
|
20231031,153600,126141654,1763,1763,1763,1763,0
|
|
20231031,153500,126141654,1763,1763,1763,1763,0
|
|
20231031,153400,126141654,1763,1763,1763,1763,0
|
|
20231031,153300,126141654,1763,1763,1763,1763,0
|
|
20231031,153200,126141654,1763,1763,1763,1763,0
|
|
20231031,153100,126141654,1763,1763,1763,1763,0
|
|
20231031,153000,126141654,1763,1763,1763,1763,2612
|
|
20231031,152900,121536698,1774,1774,1774,1774,0
|
|
20231031,152800,121536698,1774,1774,1774,1774,0
|
|
20231031,152700,121536698,1774,1774,1774,1774,0
|
|
20231031,152600,121536698,1774,1774,1774,1774,0
|
|
20231031,152500,121536698,1774,1774,1774,1774,0
|
|
20231031,152400,121536698,1774,1774,1774,1774,0
|
|
20231031,152300,121536698,1774,1774,1774,1774,0
|
|
20231031,152200,121536698,1774,1774,1774,1774,0
|
|
20231031,152100,121536698,1774,1774,1774,1774,0
|
|
20231031,152000,121536698,1774,1774,1774,1774,0
|
|
20231031,151900,121536698,1774,1774,1774,1774,20
|
|
20231031,151800,121501218,1761,1776,1776,1759,18
|
|
20231031,151700,121469442,1759,1759,1759,1759,10792
|
|
20231031,151600,102486314,1759,1760,1760,1759,929
|
|
20231031,151500,100851986,1760,1770,1770,1760,14
|
|
20231031,151400,100827326,1760,1760,1770,1760,386
|
|
20231031,151300,100146406,1770,1759,1770,1759,3379
|
|
20231031,151200,94202723,1759,1770,1770,1759,1289
|
|
20231031,151100,91935317,1759,1754,1795,1754,515
|
|
20231031,151000,91023584,1752,1752,1752,1752,780
|
|
20231031,150900,89657024,1749,1749,1749,1749,14
|
|
20231031,150800,89632538,1749,1749,1749,1749,13
|
|
20231031,150700,89609801,1749,1749,1749,1749,12
|
|
20231031,150600,89588813,1749,1749,1749,1749,14
|
|
20231031,150500,89564327,1757,1750,1757,1749,17
|
|
20231031,150400,89534582,1749,1750,1750,1749,15
|
|
20231031,150300,89508341,1757,1750,1757,1749,120
|
|
20231031,150200,89298422,1750,1751,1757,1750,14
|
|
20231031,150100,89273908,1751,1750,1751,1750,406
|
|
20231031,150000,88563401,1750,1749,1750,1749,13
|
|
20231031,145900,88540663,1749,1750,1750,1749,14
|
|
20231031,145800,88516167,1750,1750,1750,1750,12
|
|
20231031,145700,88495167,1749,1749,1749,1749,12
|
|
20231031,145600,88474179,1749,1750,1751,1748,497
|
|
20231031,145500,87605031,1750,1750,1758,1749,188
|
|
20231031,145400,87276203,1748,1748,1758,1747,29
|
|
20231031,145300,87225478,1747,1748,1750,1747,13
|
|
20231031,145200,87202760,1748,1747,1748,1747,64
|
|
20231031,145100,87090949,1747,1747,1748,1747,14
|
|
20231031,145000,87066490,1747,1747,1748,1747,12
|
|
20231031,144900,87045525,1747,1747,1747,1747,14
|
|
20231031,144800,87021067,1747,1747,1748,1747,12
|
|
20231031,144700,87000102,1747,1748,1749,1747,12
|
|
20231031,144600,86979129,1747,1747,1758,1747,15
|
|
20231031,144500,86952912,1747,1746,1747,1746,12
|
|
20231031,144400,86931954,1746,1746,1758,1746,15
|
|
20231031,144300,86905751,1746,1746,1747,1746,12
|
|
20231031,144200,86884798,1746,1746,1747,1746,14
|
|
20231031,144100,86860353,1746,1758,1758,1746,13
|
|
20231031,144000,86837642,1746,1746,1747,1746,12
|
|
20231031,143900,86816689,1746,1746,1747,1746,14
|
|
20231031,143800,86792244,1746,1749,1749,1746,12
|
|
20231031,143700,86771283,1749,1748,1749,1747,14
|
|
20231031,143600,86746810,1748,1747,1758,1747,13
|
|
20231031,143500,86724082,1747,1746,1748,1746,248
|
|
20231031,143400,86290597,1746,1746,1746,1746,14
|
|
20231031,143300,86266153,1746,1746,1746,1746,12
|
|
20231031,143200,86245201,1746,1746,1746,1746,14
|
|
20231031,143100,86220757,1746,1748,1748,1746,3007
|
|
20231031,143000,80968143,1748,1748,1748,1748,12
|
|
20231031,142900,80947167,1748,1757,1757,1748,15
|
|
20231031,142800,80920938,1748,1748,1748,1748,12
|
|
20231031,142700,80899962,1748,1748,1748,1748,14
|
|
20231031,142600,80875490,1748,1748,1748,1748,12
|
|
20231031,142500,80854514,1748,1748,1748,1748,112
|
|
20231031,142400,80658738,1748,1748,1748,1748,14
|
|
20231031,142300,80634266,1748,1748,1748,1748,12
|
|
20231031,142200,80613290,1748,1748,1748,1748,14
|
|
20231031,142100,80588818,1748,1748,1748,1748,312
|
|
20231031,142000,80043442,1748,1748,1748,1748,12
|
|
20231031,141900,80022466,1748,1751,1751,1748,1526
|
|
20231031,141800,77352255,1751,1751,1751,1751,1260
|
|
20231031,141700,75145995,1751,1751,1751,1751,14
|
|
20231031,141600,75121481,1751,1759,1759,1751,130
|
|
20231031,141500,74892907,1759,1751,1759,1751,13
|
|
20231031,141400,74870136,1751,1751,1751,1751,14
|
|
20231031,141300,74845622,1751,1759,1759,1751,13
|
|
20231031,141200,74822851,1751,1751,1751,1751,15
|
|
20231031,141100,74796586,1751,1751,1751,1751,12
|
|
20231031,141000,74775574,1751,1751,1751,1751,12
|
|
20231031,140900,74754562,1751,1751,1751,1751,14
|
|
20231031,140800,74730048,1759,1751,1759,1751,14
|
|
20231031,140700,74705518,1751,1751,1751,1751,14
|
|
20231031,140600,74681004,1751,1760,1760,1751,14
|
|
20231031,140500,74656472,1751,1751,1760,1751,15
|
|
20231031,140400,74630198,1751,1751,1760,1751,13
|
|
20231031,140300,74607426,1751,1751,1760,1751,13
|
|
20231031,140200,74584654,1751,1751,1760,1751,15
|
|
20231031,140100,74558380,1751,1751,1762,1751,13
|
|
20231031,140000,74535606,1751,1762,1762,1751,15
|
|
20231031,135900,74509330,1751,1751,1751,1751,12
|
|
20231031,135800,74488318,1750,1750,1762,1750,13
|
|
20231031,135700,74465556,1750,1750,1750,1750,14
|
|
20231031,135600,74441056,1762,1750,1762,1750,13
|
|
20231031,135500,74418294,1750,1750,1750,1750,14
|
|
20231031,135400,74393794,1750,1750,1762,1750,163
|
|
20231031,135300,74108532,1750,1750,1762,1750,13
|
|
20231031,135200,74085770,1762,1762,1762,1750,16
|
|
20231031,135100,74057746,1750,1762,1762,1750,14
|
|
20231031,135000,74033222,1750,1750,1750,1750,14
|
|
20231031,134900,74008722,1750,1750,1750,1750,12
|
|
20231031,134800,73987722,1750,1750,1750,1750,1012
|
|
20231031,134700,72216722,1750,1750,1750,1750,14
|
|
20231031,134600,72192222,1750,1750,1750,1750,12
|
|
20231031,134500,72171222,1750,1750,1750,1750,524
|
|
20231031,134400,71254222,1750,1751,1751,1750,12
|
|
20231031,134300,71233221,1750,1750,1750,1750,12
|
|
20231031,134200,71212221,1750,1750,1750,1750,14
|
|
20231031,134100,71187721,1762,1750,1762,1750,19
|
|
20231031,134000,71154459,1750,1750,1750,1750,44
|
|
20231031,133900,71077459,1750,1753,1753,1750,12
|
|
20231031,133800,71056450,1753,1753,1753,1753,12
|
|
20231031,133700,71035414,1753,1753,1753,1753,14
|
|
20231031,133600,71010872,1753,1753,1753,1753,12
|
|
20231031,133500,70989836,1753,1753,1753,1753,14
|
|
20231031,133400,70965294,1753,1753,1753,1753,12
|
|
20231031,133300,70944258,1753,1753,1753,1753,12
|
|
20231031,133200,70923222,1753,1753,1753,1753,14
|
|
20231031,133100,70898680,1753,1753,1753,1753,12
|
|
20231031,133000,70877644,1753,1753,1762,1753,15
|
|
20231031,132900,70851340,1762,1753,1762,1753,14
|
|
20231031,132800,70826780,1762,1752,1762,1752,15
|
|
20231031,132700,70800490,1752,1750,1752,1750,12
|
|
20231031,132600,70779478,1750,1750,1750,1750,12
|
|
20231031,132500,70758478,1750,1750,1750,1750,14
|
|
20231031,132400,70733978,1762,1748,1762,1748,118
|
|
20231031,132300,70526230,1748,1748,1748,1748,14
|
|
20231031,132200,70501758,1748,1748,1748,1748,12
|
|
20231031,132100,70480782,1748,1748,1748,1748,13
|
|
20231031,132000,70458058,1748,1757,1757,1748,14
|
|
20231031,131900,70433538,1757,1763,1763,1757,2094
|
|
20231031,131800,66744814,1763,1763,1763,1763,14
|
|
20231031,131700,66720132,1763,1763,1763,1763,12
|
|
20231031,131600,66698976,1763,1763,1763,1763,12
|
|
20231031,131500,66677820,1763,1763,1763,1763,14
|
|
20231031,131400,66653138,1763,1763,1763,1763,12
|
|
20231031,131300,66631982,1763,1763,1763,1763,14
|
|
20231031,131200,66607300,1763,1762,1763,1762,12
|
|
20231031,131100,66586150,1762,1762,1762,1762,12
|
|
20231031,131000,66565006,1762,1763,1763,1762,14
|
|
20231031,130900,66540333,1762,1762,1762,1762,12
|
|
20231031,130800,66519189,1762,1762,1762,1762,14
|
|
20231031,130700,66494521,1762,1762,1762,1762,112
|
|
20231031,130600,66297177,1762,1762,1762,1761,12
|
|
20231031,130500,66276035,1763,1780,1782,1762,216
|
|
20231031,130400,65891421,1780,1763,1780,1762,21
|
|
20231031,130300,65854296,1777,1756,1777,1756,614
|
|
20231031,130200,64764410,1771,1755,1771,1755,507
|
|
20231031,130100,63866705,1755,1752,1771,1747,113
|
|
20231031,130000,63666884,1769,1744,1769,1744,27
|
|
20231031,125900,63619482,1743,1752,1770,1742,537
|
|
20231031,125800,62669626,1768,1741,1768,1741,298
|
|
20231031,125700,62145958,1750,1743,1750,1741,79
|
|
20231031,125600,62007804,1743,1750,1750,1743,1112
|
|
20231031,125500,60066084,1743,1750,1750,1743,216
|
|
20231031,125400,59689154,1750,1751,1751,1746,786
|
|
20231031,125300,58313461,1752,1754,1754,1752,1052
|
|
20231031,125200,56469254,1754,1755,1755,1754,393
|
|
20231031,125100,55779545,1756,1757,1757,1756,1159
|
|
20231031,125000,53743558,1757,1757,1757,1757,12
|
|
20231031,124900,53722474,1757,1757,1757,1757,14
|
|
20231031,124800,53697876,1757,1759,1759,1757,1236
|
|
20231031,124700,51524309,1759,1759,1759,1759,12
|
|
20231031,124600,51503201,1759,1759,1759,1759,14
|
|
20231031,124500,51478575,1759,1759,1759,1759,12
|
|
20231031,124400,51457467,1759,1759,1759,1759,12
|
|
20231031,124300,51436359,1759,1759,1759,1759,14
|
|
20231031,124200,51411733,1759,1759,1759,1759,12
|
|
20231031,124100,51390625,1759,1759,1766,1759,15
|
|
20231031,124000,51364233,1759,1759,1759,1759,12
|
|
20231031,123900,51343125,1759,1759,1759,1759,12
|
|
20231031,123800,51322017,1759,1759,1766,1759,15
|
|
20231031,123700,51295625,1759,1759,1759,1759,12
|
|
20231031,123600,51274517,1759,1759,1759,1759,14
|
|
20231031,123500,51249891,1758,1758,1758,1758,12
|
|
20231031,123400,51228795,1758,1758,1758,1758,12
|
|
20231031,123300,51207699,1758,1758,1766,1758,15
|
|
20231031,123200,51181321,1758,1758,1758,1758,12
|
|
20231031,123100,51160225,1758,1758,1758,1758,14
|
|
20231031,123000,51135613,1758,1758,1758,1758,12
|
|
20231031,122900,51114517,1757,1757,1757,1757,12
|
|
20231031,122800,51093433,1757,1757,1757,1757,14
|
|
20231031,122700,51068835,1757,1757,1757,1757,12
|
|
20231031,122600,51047751,1757,1757,1757,1757,14
|
|
20231031,122500,51023153,1757,1758,1758,1757,12
|
|
20231031,122400,51002064,1758,1758,1758,1758,12
|
|
20231031,122300,50980968,1758,1758,1758,1758,14
|
|
20231031,122200,50956356,1758,1758,1758,1758,12
|
|
20231031,122100,50935260,1758,1758,1758,1758,14
|
|
20231031,122000,50910648,1757,1757,1757,1757,12
|
|
20231031,121900,50889564,1757,1757,1757,1757,12
|
|
20231031,121800,50868480,1757,1757,1757,1757,14
|
|
20231031,121700,50843882,1757,1757,1757,1757,12
|
|
20231031,121600,50822798,1757,1757,1757,1757,14
|
|
20231031,121500,50798200,1757,1757,1757,1757,13
|
|
20231031,121400,50775359,1757,1757,1757,1757,14
|
|
20231031,121300,50750761,1757,1757,1757,1757,12
|
|
20231031,121200,50729677,1757,1757,1758,1757,12
|
|
20231031,121100,50708589,1757,1758,1758,1757,14
|
|
20231031,121000,50683985,1757,1758,1758,1757,12
|
|
20231031,120900,50662899,1758,1758,1758,1758,14
|
|
20231031,120800,50638287,1759,1763,1763,1758,2811
|
|
20231031,120700,45683290,1763,1763,1763,1763,12
|
|
20231031,120600,45662134,1763,1763,1763,1763,14
|
|
20231031,120500,45637452,1763,1763,1763,1763,12
|
|
20231031,120400,45616296,1763,1764,1764,1763,14
|
|
20231031,120300,45591613,1764,1764,1764,1764,12
|
|
20231031,120200,45570445,1764,1764,1764,1764,12
|
|
20231031,120100,45549277,1763,1763,1764,1763,14
|
|
20231031,120000,45524590,1763,1763,1763,1763,12
|
|
20231031,115900,45503434,1763,1763,1763,1763,14
|
|
20231031,115800,45478752,1763,1763,1763,1763,12
|
|
20231031,115700,45457596,1763,1763,1763,1763,1944
|
|
20231031,115600,42030324,1763,1763,1763,1763,14
|
|
20231031,115500,42005642,1763,1763,1763,1763,112
|
|
20231031,115400,41808186,1763,1763,1763,1763,14
|
|
20231031,115300,41783504,1763,1763,1763,1763,12
|
|
20231031,115200,41762348,1763,1763,1763,1763,12
|
|
20231031,115100,41741192,1763,1763,1763,1763,14
|
|
20231031,115000,41716510,1763,1763,1763,1763,12
|
|
20231031,114900,41695354,1763,1764,1764,1763,14
|
|
20231031,114800,41670669,1765,1765,1765,1765,102
|
|
20231031,114700,41490639,1769,1770,1770,1767,1198
|
|
20231031,114600,39370507,1771,1771,1771,1771,478
|
|
20231031,114500,38523969,1771,1771,1771,1771,12
|
|
20231031,114400,38502717,1771,1771,1771,1771,14
|
|
20231031,114300,38477923,1771,1771,1771,1771,12
|
|
20231031,114200,38456671,1771,1771,1772,1771,12
|
|
20231031,114100,38435418,1771,1771,1771,1771,14
|
|
20231031,114000,38410624,1771,1775,1775,1771,12
|
|
20231031,113900,38389360,1775,1771,1775,1771,804
|
|
20231031,113800,36962288,1771,1773,1773,1771,187
|
|
20231031,113700,36630748,1774,1774,1774,1774,96
|
|
20231031,113600,36460444,1774,1776,1776,1774,1916
|
|
20231031,113500,33059248,1776,1782,1782,1776,495
|
|
20231031,113400,32178306,1782,1782,1782,1782,14
|
|
20231031,113300,32153358,1782,1783,1783,1782,76
|
|
20231031,113200,32017920,1783,1795,1795,1782,15
|
|
20231031,113100,31991170,1783,1784,1784,1783,12
|
|
20231031,113000,31969765,1784,1785,1785,1784,12
|
|
20231031,112900,31948354,1785,1786,1786,1785,14
|
|
20231031,112800,31923357,1784,1784,1784,1784,0
|
|
20231031,112700,31923357,1784,1784,1784,1784,0
|
|
20231031,112600,31923357,1784,1784,1784,1784,0
|
|
20231031,112500,31923357,1784,1785,1785,1784,24
|
|
20231031,112400,31880534,1785,1785,1785,1785,0
|
|
20231031,112300,31880534,1785,1785,1785,1785,340
|
|
20231031,112200,31273634,1801,1801,1801,1801,10
|
|
20231031,112100,31255624,1801,1801,1801,1801,0
|
|
20231031,112000,31255624,1801,1801,1801,1801,1
|
|
20231031,111900,31253823,1801,1801,1801,1801,0
|
|
20231031,111800,31253823,1801,1790,1801,1785,440
|
|
20231031,111700,30467093,1801,1801,1801,1801,0
|
|
20231031,111600,30467093,1801,1801,1801,1801,0
|
|
20231031,111500,30467093,1801,1801,1801,1801,0
|
|
20231031,111400,30467093,1801,1801,1801,1801,0
|
|
20231031,111300,30467093,1801,1801,1801,1801,33
|
|
20231031,111200,30407660,1801,1801,1801,1801,0
|
|
20231031,111100,30407660,1801,1801,1801,1801,0
|
|
20231031,111000,30407660,1801,1801,1801,1801,0
|
|
20231031,110900,30407660,1801,1801,1801,1801,0
|
|
20231031,110800,30407660,1801,1801,1801,1801,0
|
|
20231031,110700,30407660,1801,1801,1801,1801,0
|
|
20231031,110600,30407660,1801,1801,1801,1801,0
|
|
20231031,110500,30407660,1801,1801,1801,1801,0
|
|
20231031,110400,30407660,1801,1801,1801,1801,0
|
|
20231031,110300,30407660,1801,1801,1801,1801,0
|
|
20231031,110200,30407660,1801,1801,1801,1801,0
|
|
20231031,110100,30407660,1801,1801,1801,1801,0
|
|
20231031,110000,30407660,1801,1801,1801,1801,0
|
|
20231031,105900,30407660,1801,1801,1801,1801,0
|
|
20231031,105800,30407660,1801,1801,1801,1801,0
|
|
20231031,105700,30407660,1801,1801,1801,1801,0
|
|
20231031,105600,30407660,1801,1801,1801,1801,0
|
|
20231031,105500,30407660,1801,1801,1801,1801,0
|
|
20231031,105400,30407660,1801,1801,1801,1801,0
|
|
20231031,105300,30407660,1801,1801,1801,1801,0
|
|
20231031,105200,30407660,1801,1801,1801,1801,1
|
|
20231031,105100,30405859,1790,1790,1790,1790,0
|
|
20231031,105000,30405859,1790,1790,1790,1790,2
|
|
20231031,104900,30402279,1790,1790,1790,1790,21
|
|
20231031,104800,30364689,1800,1800,1800,1800,0
|
|
20231031,104700,30364689,1800,1800,1800,1800,0
|
|
20231031,104600,30364689,1800,1800,1800,1800,3
|
|
20231031,104500,30359289,1801,1801,1801,1801,0
|
|
20231031,104400,30359289,1801,1801,1801,1801,0
|
|
20231031,104300,30359289,1801,1801,1801,1801,0
|
|
20231031,104200,30359289,1801,1801,1801,1801,0
|
|
20231031,104100,30359289,1801,1801,1801,1801,0
|
|
20231031,104000,30359289,1801,1801,1801,1801,0
|
|
20231031,103900,30359289,1801,1801,1801,1801,0
|
|
20231031,103800,30359289,1801,1801,1801,1801,0
|
|
20231031,103700,30359289,1801,1801,1801,1801,0
|
|
20231031,103600,30359289,1801,1801,1801,1801,0
|
|
20231031,103500,30359289,1801,1801,1801,1801,0
|
|
20231031,103400,30359289,1801,1801,1801,1801,0
|
|
20231031,103300,30359289,1801,1801,1801,1801,1
|
|
20231031,103200,30357488,1792,1792,1792,1792,15
|
|
20231031,103100,30330608,1792,1792,1792,1792,330
|
|
20231031,103000,29739248,1792,1792,1792,1792,550
|
|
20231031,102900,28753648,1801,1801,1801,1801,9
|
|
20231031,102800,28737439,1801,1801,1801,1801,0
|
|
20231031,102700,28737439,1801,1801,1801,1801,10
|
|
20231031,102600,28719429,1803,1803,1803,1803,0
|
|
20231031,102500,28719429,1803,1803,1803,1803,0
|
|
20231031,102400,28719429,1803,1803,1803,1803,0
|
|
20231031,102300,28719429,1803,1803,1803,1803,15
|
|
20231031,102200,28692384,1803,1790,1803,1790,7
|
|
20231031,102100,28679841,1790,1790,1790,1790,0
|
|
20231031,102000,28679841,1790,1790,1790,1790,0
|
|
20231031,101900,28679841,1790,1790,1790,1790,0
|
|
20231031,101800,28679841,1790,1790,1790,1790,0
|
|
20231031,101700,28679841,1790,1790,1790,1790,31
|
|
20231031,101600,28624351,1792,1792,1792,1792,0
|
|
20231031,101500,28624351,1792,1792,1792,1792,1
|
|
20231031,101400,28622559,1788,1788,1788,1788,1055
|
|
20231031,101300,26736219,1789,1789,1789,1789,1201
|
|
20231031,101200,24587630,1790,1792,1792,1790,932
|
|
20231031,101100,22918509,1803,1803,1803,1803,0
|
|
20231031,101000,22918509,1803,1803,1803,1803,0
|
|
20231031,100900,22918509,1803,1803,1803,1803,0
|
|
20231031,100800,22918509,1803,1803,1803,1803,0
|
|
20231031,100700,22918509,1803,1803,1803,1803,0
|
|
20231031,100600,22918509,1803,1803,1803,1803,0
|
|
20231031,100500,22918509,1803,1803,1803,1803,1
|
|
20231031,100400,22916706,1792,1792,1792,1792,700
|
|
20231031,100300,21662306,1792,1792,1792,1792,0
|
|
20231031,100200,21662306,1792,1792,1792,1792,0
|
|
20231031,100100,21662306,1792,1792,1792,1792,0
|
|
20231031,100000,21662306,1792,1803,1803,1792,202
|
|
20231031,095900,21300311,1793,1793,1793,1793,0
|
|
20231031,095800,21300311,1793,1793,1793,1793,0
|
|
20231031,095700,21300311,1793,1794,1794,1793,2
|
|
20231031,095600,21296724,1795,1797,1797,1795,8
|
|
20231031,095500,21282361,1797,1798,1798,1797,4
|
|
20231031,095400,21275171,1803,1794,1803,1792,5
|
|
20231031,095300,21266197,1795,1799,1799,1795,9
|
|
20231031,095200,21250021,1799,1799,1799,1799,2
|
|
20231031,095100,21246423,1796,1797,1797,1796,2
|
|
20231031,095000,21242830,1798,1801,1802,1798,5
|
|
20231031,094900,21233830,1790,1790,1790,1790,0
|
|
20231031,094800,21233830,1790,1790,1790,1790,0
|
|
20231031,094700,21233830,1790,1790,1790,1790,0
|
|
20231031,094600,21233830,1790,1790,1790,1790,76
|
|
20231031,094500,21097790,1789,1789,1789,1789,0
|
|
20231031,094400,21097790,1789,1789,1789,1789,10
|
|
20231031,094300,21079900,1789,1789,1789,1789,11
|
|
20231031,094200,21060221,1789,1788,1789,1788,11
|
|
20231031,094100,21040543,1790,1805,1807,1790,3027
|
|
20231031,094000,15609574,1806,1812,1812,1806,315
|
|
20231031,093900,15039736,1819,1819,1819,1819,6
|
|
20231031,093800,15028822,1819,1819,1819,1819,0
|
|
20231031,093700,15028822,1819,1819,1819,1819,10
|
|
20231031,093600,15010632,1821,1821,1821,1821,0
|
|
20231031,093500,15010632,1821,1821,1821,1821,0
|
|
20231031,093400,15010632,1821,1821,1821,1821,0
|
|
20231031,093300,15010632,1821,1821,1821,1821,0
|
|
20231031,093200,15010632,1821,1821,1821,1821,0
|
|
20231031,093100,15010632,1821,1821,1821,1821,5
|
|
20231031,093000,15001527,1821,1821,1821,1821,0
|
|
20231031,092900,15001527,1821,1821,1821,1821,0
|
|
20231031,092800,15001527,1821,1821,1821,1821,0
|
|
20231031,092700,15001527,1821,1821,1821,1821,0
|
|
20231031,092600,15001527,1821,1821,1821,1821,0
|
|
20231031,092500,15001527,1821,1821,1821,1821,1
|
|
20231031,092400,14999706,1809,1809,1809,1809,900
|
|
20231031,092300,13371606,1809,1810,1810,1809,195
|
|
20231031,092200,13018825,1822,1822,1822,1822,21
|
|
20231031,092100,12980563,1822,1822,1822,1822,500
|
|
20231031,092000,12069563,1822,1812,1822,1810,504
|
|
20231031,091900,11156808,1822,1822,1822,1822,20
|
|
20231031,091800,11120368,1823,1823,1823,1823,0
|
|
20231031,091700,11120368,1823,1823,1823,1823,7
|
|
20231031,091600,11107607,1823,1823,1823,1823,0
|
|
20231031,091500,11107607,1823,1823,1823,1823,0
|
|
20231031,091400,11107607,1823,1822,1823,1822,25
|
|
20231031,091300,11062033,1805,1805,1805,1805,1
|
|
20231031,091200,11060228,1805,1805,1805,1805,0
|
|
20231031,091100,11060228,1805,1805,1805,1805,0
|
|
20231031,091000,11060228,1805,1806,1806,1805,1130
|
|
20231031,090900,9019557,1824,1806,1824,1806,631
|
|
20231031,090800,7879433,1825,1825,1825,1825,0
|
|
20231031,090700,7879433,1825,1825,1825,1825,0
|
|
20231031,090600,7879433,1825,1825,1825,1825,0
|
|
20231031,090500,7879433,1825,1810,1825,1810,410
|
|
20231031,090400,7136672,1812,1814,1814,1811,2043
|
|
20231031,090300,3433682,1814,1815,1815,1814,600
|
|
20231031,090200,2344923,1825,1825,1825,1825,0
|
|
20231031,090100,2344923,1825,1825,1825,1825,3
|
|
20231031,090000,2339448,1822,1822,1822,1822,1284
|