643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,194000,332741732,1331,1331,1331,1331,1310
|
|
20241031,193900,332741732,1331,1331,1331,1331,0
|
|
20241031,193800,332741732,1331,1331,1331,1331,0
|
|
20241031,193700,332741732,1331,1331,1331,1331,0
|
|
20241031,193600,332741732,1331,1331,1331,1331,0
|
|
20241031,193500,332741732,1331,1331,1331,1331,0
|
|
20241031,193400,332741732,1331,1331,1331,1331,0
|
|
20241031,193300,332741732,1331,1331,1331,1331,0
|
|
20241031,193200,332741732,1331,1331,1331,1331,0
|
|
20241031,193100,332741732,1331,1331,1331,1331,0
|
|
20241031,193000,332741732,1331,1331,1331,1331,0
|
|
20241031,192900,332741732,1331,1331,1331,1331,0
|
|
20241031,192800,332741732,1331,1331,1331,1331,0
|
|
20241031,192700,332741732,1331,1331,1331,1331,0
|
|
20241031,192600,332741732,1331,1331,1331,1331,0
|
|
20241031,192500,332741732,1331,1331,1331,1331,0
|
|
20241031,192400,332741732,1331,1331,1331,1331,0
|
|
20241031,192300,332741732,1331,1331,1331,1331,0
|
|
20241031,192200,332741732,1331,1331,1331,1331,0
|
|
20241031,192100,332741732,1331,1331,1331,1331,0
|
|
20241031,192000,332741732,1331,1331,1331,1331,0
|
|
20241031,191900,332741732,1331,1331,1331,1331,0
|
|
20241031,191800,332741732,1331,1331,1331,1331,0
|
|
20241031,191700,332741732,1331,1331,1331,1331,0
|
|
20241031,191600,332741732,1331,1331,1331,1331,0
|
|
20241031,191500,332741732,1331,1331,1331,1331,0
|
|
20241031,191400,332741732,1331,1331,1331,1331,0
|
|
20241031,191300,332741732,1331,1331,1331,1331,0
|
|
20241031,191200,332741732,1331,1331,1331,1331,0
|
|
20241031,191100,332741732,1331,1331,1331,1331,0
|
|
20241031,191000,332741732,1331,1331,1331,1331,1310
|
|
20241031,190900,332741732,1331,1331,1331,1331,0
|
|
20241031,190800,332741732,1331,1331,1331,1331,0
|
|
20241031,190700,332741732,1331,1331,1331,1331,0
|
|
20241031,190600,332741732,1331,1331,1331,1331,0
|
|
20241031,190500,332741732,1331,1331,1331,1331,0
|
|
20241031,190400,332741732,1331,1331,1331,1331,0
|
|
20241031,190300,332741732,1331,1331,1331,1331,0
|
|
20241031,190200,332741732,1331,1331,1331,1331,0
|
|
20241031,190100,332741732,1331,1331,1331,1331,0
|
|
20241031,190000,332741732,1331,1331,1331,1331,0
|
|
20241031,185900,332741732,1331,1331,1331,1331,0
|
|
20241031,185800,332741732,1331,1331,1331,1331,0
|
|
20241031,185700,332741732,1331,1331,1331,1331,0
|
|
20241031,185600,332741732,1331,1331,1331,1331,0
|
|
20241031,185500,332741732,1331,1331,1331,1331,0
|
|
20241031,185400,332741732,1331,1331,1331,1331,0
|
|
20241031,185300,332741732,1331,1331,1331,1331,0
|
|
20241031,185200,332741732,1331,1331,1331,1331,0
|
|
20241031,185100,332741732,1331,1331,1331,1331,0
|
|
20241031,185000,332741732,1331,1331,1331,1331,0
|
|
20241031,184900,332741732,1331,1331,1331,1331,0
|
|
20241031,184800,332741732,1331,1331,1331,1331,0
|
|
20241031,184700,332741732,1331,1331,1331,1331,0
|
|
20241031,184600,332741732,1331,1331,1331,1331,0
|
|
20241031,184500,332741732,1331,1331,1331,1331,0
|
|
20241031,184400,332741732,1331,1331,1331,1331,0
|
|
20241031,184300,332741732,1331,1331,1331,1331,0
|
|
20241031,184200,332741732,1331,1331,1331,1331,0
|
|
20241031,184100,332741732,1331,1331,1331,1331,0
|
|
20241031,184000,332741732,1331,1331,1331,1331,1310
|
|
20241031,183900,332741732,1331,1331,1331,1331,0
|
|
20241031,183800,332741732,1331,1331,1331,1331,0
|
|
20241031,183700,332741732,1331,1331,1331,1331,0
|
|
20241031,183600,332741732,1331,1331,1331,1331,0
|
|
20241031,183500,332741732,1331,1331,1331,1331,0
|
|
20241031,183400,332741732,1331,1331,1331,1331,0
|
|
20241031,183300,332741732,1331,1331,1331,1331,0
|
|
20241031,183200,332741732,1331,1331,1331,1331,0
|
|
20241031,183100,332741732,1331,1331,1331,1331,0
|
|
20241031,183000,332741732,1331,1331,1331,1331,0
|
|
20241031,182900,332741732,1331,1331,1331,1331,0
|
|
20241031,182800,332741732,1331,1331,1331,1331,0
|
|
20241031,182700,332741732,1331,1331,1331,1331,0
|
|
20241031,182600,332741732,1331,1331,1331,1331,0
|
|
20241031,182500,332741732,1331,1331,1331,1331,0
|
|
20241031,182400,332741732,1331,1331,1331,1331,0
|
|
20241031,182300,332741732,1331,1331,1331,1331,0
|
|
20241031,182200,332741732,1331,1331,1331,1331,0
|
|
20241031,182100,332741732,1331,1331,1331,1331,0
|
|
20241031,182000,332741732,1331,1331,1331,1331,0
|
|
20241031,181900,332741732,1331,1331,1331,1331,0
|
|
20241031,181800,332741732,1331,1331,1331,1331,0
|
|
20241031,181700,332741732,1331,1331,1331,1331,0
|
|
20241031,181600,332741732,1331,1331,1331,1331,0
|
|
20241031,181500,332741732,1331,1331,1331,1331,0
|
|
20241031,181400,332741732,1331,1331,1331,1331,0
|
|
20241031,181300,332741732,1331,1331,1331,1331,0
|
|
20241031,181200,332741732,1331,1331,1331,1331,0
|
|
20241031,181100,332741732,1331,1331,1331,1331,0
|
|
20241031,181000,332741732,1331,1331,1331,1331,1310
|
|
20241031,180900,332741732,1331,1331,1331,1331,0
|
|
20241031,180800,332741732,1331,1331,1331,1331,0
|
|
20241031,180700,332741732,1331,1331,1331,1331,0
|
|
20241031,180600,332741732,1331,1331,1331,1331,0
|
|
20241031,180500,332741732,1331,1331,1331,1331,0
|
|
20241031,180400,332741732,1331,1331,1331,1331,0
|
|
20241031,180300,332741732,1331,1331,1331,1331,0
|
|
20241031,180200,332741732,1331,1331,1331,1331,0
|
|
20241031,180100,332741732,1331,1331,1331,1331,0
|
|
20241031,180000,332741732,1331,1331,1331,1331,0
|
|
20241031,175900,332741732,1331,1331,1331,1331,0
|
|
20241031,175800,332741732,1331,1331,1331,1331,0
|
|
20241031,175700,332741732,1331,1331,1331,1331,0
|
|
20241031,175600,332741732,1331,1331,1331,1331,0
|
|
20241031,175500,332741732,1331,1331,1331,1331,0
|
|
20241031,175400,332741732,1331,1331,1331,1331,0
|
|
20241031,175300,332741732,1331,1331,1331,1331,0
|
|
20241031,175200,332741732,1331,1331,1331,1331,0
|
|
20241031,175100,332741732,1331,1331,1331,1331,0
|
|
20241031,175000,332741732,1331,1331,1331,1331,0
|
|
20241031,174900,332741732,1331,1331,1331,1331,0
|
|
20241031,174800,332741732,1331,1331,1331,1331,0
|
|
20241031,174700,332741732,1331,1331,1331,1331,0
|
|
20241031,174600,332741732,1331,1331,1331,1331,0
|
|
20241031,174500,332741732,1331,1331,1331,1331,0
|
|
20241031,174400,332741732,1331,1331,1331,1331,0
|
|
20241031,174300,332741732,1331,1331,1331,1331,0
|
|
20241031,174200,332741732,1331,1331,1331,1331,0
|
|
20241031,174100,332741732,1331,1331,1331,1331,0
|
|
20241031,174000,332741732,1331,1331,1331,1331,1310
|
|
20241031,173900,332741732,1331,1331,1331,1331,0
|
|
20241031,173800,332741732,1331,1331,1331,1331,0
|
|
20241031,173700,332741732,1331,1331,1331,1331,0
|
|
20241031,173600,332741732,1331,1331,1331,1331,0
|
|
20241031,173500,332741732,1331,1331,1331,1331,0
|
|
20241031,173400,332741732,1331,1331,1331,1331,0
|
|
20241031,173300,332741732,1331,1331,1331,1331,0
|
|
20241031,173200,332741732,1331,1331,1331,1331,0
|
|
20241031,173100,332741732,1331,1331,1331,1331,0
|
|
20241031,173000,332741732,1331,1331,1331,1331,0
|
|
20241031,172900,332741732,1331,1331,1331,1331,0
|
|
20241031,172800,332741732,1331,1331,1331,1331,0
|
|
20241031,172700,332741732,1331,1331,1331,1331,0
|
|
20241031,172600,332741732,1331,1331,1331,1331,0
|
|
20241031,172500,332741732,1331,1331,1331,1331,0
|
|
20241031,172400,332741732,1331,1331,1331,1331,0
|
|
20241031,172300,332741732,1331,1331,1331,1331,0
|
|
20241031,172200,332741732,1331,1331,1331,1331,0
|
|
20241031,172100,332741732,1331,1331,1331,1331,0
|
|
20241031,172000,332741732,1331,1331,1331,1331,0
|
|
20241031,171900,332741732,1331,1331,1331,1331,0
|
|
20241031,171800,332741732,1331,1331,1331,1331,0
|
|
20241031,171700,332741732,1331,1331,1331,1331,0
|
|
20241031,171600,332741732,1331,1331,1331,1331,0
|
|
20241031,171500,332741732,1331,1331,1331,1331,0
|
|
20241031,171400,332741732,1331,1331,1331,1331,0
|
|
20241031,171300,332741732,1331,1331,1331,1331,0
|
|
20241031,171200,332741732,1331,1331,1331,1331,0
|
|
20241031,171100,332741732,1331,1331,1331,1331,0
|
|
20241031,171000,332741732,1331,1331,1331,1331,1310
|
|
20241031,170900,332741732,1331,1331,1331,1331,0
|
|
20241031,170800,332741732,1331,1331,1331,1331,0
|
|
20241031,170700,332741732,1331,1331,1331,1331,0
|
|
20241031,170600,332741732,1331,1331,1331,1331,0
|
|
20241031,170500,332741732,1331,1331,1331,1331,0
|
|
20241031,170400,332741732,1331,1331,1331,1331,0
|
|
20241031,170300,332741732,1331,1331,1331,1331,0
|
|
20241031,170200,332741732,1331,1331,1331,1331,0
|
|
20241031,170100,332741732,1331,1331,1331,1331,0
|
|
20241031,170000,332741732,1331,1331,1331,1331,0
|
|
20241031,165900,332741732,1331,1331,1331,1331,0
|
|
20241031,165800,332741732,1331,1331,1331,1331,0
|
|
20241031,165700,332741732,1331,1331,1331,1331,0
|
|
20241031,165600,332741732,1331,1331,1331,1331,0
|
|
20241031,165500,332741732,1331,1331,1331,1331,0
|
|
20241031,165400,332741732,1331,1331,1331,1331,0
|
|
20241031,165300,332741732,1331,1331,1331,1331,0
|
|
20241031,165200,332741732,1331,1331,1331,1331,0
|
|
20241031,165100,332741732,1331,1331,1331,1331,0
|
|
20241031,165000,332741732,1331,1331,1331,1331,0
|
|
20241031,164900,332741732,1331,1331,1331,1331,0
|
|
20241031,164800,332741732,1331,1331,1331,1331,0
|
|
20241031,164700,332741732,1331,1331,1331,1331,0
|
|
20241031,164600,332741732,1331,1331,1331,1331,0
|
|
20241031,164500,332741732,1331,1331,1331,1331,0
|
|
20241031,164400,332741732,1331,1331,1331,1331,0
|
|
20241031,164300,332741732,1331,1331,1331,1331,0
|
|
20241031,164200,332741732,1331,1331,1331,1331,0
|
|
20241031,164100,332741732,1331,1331,1331,1331,0
|
|
20241031,164000,332741732,1331,1331,1331,1331,1310
|
|
20241031,163900,332741732,1331,1331,1331,1331,0
|
|
20241031,163800,332741732,1331,1331,1331,1331,0
|
|
20241031,163700,332741732,1331,1331,1331,1331,0
|
|
20241031,163600,332741732,1331,1331,1331,1331,0
|
|
20241031,163500,332741732,1331,1331,1331,1331,0
|
|
20241031,163400,332741732,1331,1331,1331,1331,0
|
|
20241031,163300,332741732,1331,1331,1331,1331,0
|
|
20241031,163200,332741732,1331,1331,1331,1331,0
|
|
20241031,163100,332741732,1331,1331,1331,1331,0
|
|
20241031,163000,332741732,1331,1331,1331,1331,0
|
|
20241031,162900,332741732,1331,1331,1331,1331,0
|
|
20241031,162800,332741732,1331,1331,1331,1331,0
|
|
20241031,162700,332741732,1331,1331,1331,1331,0
|
|
20241031,162600,332741732,1331,1331,1331,1331,0
|
|
20241031,162500,332741732,1331,1331,1331,1331,0
|
|
20241031,162400,332741732,1331,1331,1331,1331,0
|
|
20241031,162300,332741732,1331,1331,1331,1331,0
|
|
20241031,162200,332741732,1331,1331,1331,1331,0
|
|
20241031,162100,332741732,1331,1331,1331,1331,0
|
|
20241031,162000,332741732,1331,1331,1331,1331,0
|
|
20241031,161900,332741732,1331,1331,1331,1331,0
|
|
20241031,161800,332741732,1331,1331,1331,1331,0
|
|
20241031,161700,332741732,1331,1331,1331,1331,0
|
|
20241031,161600,332741732,1331,1331,1331,1331,0
|
|
20241031,161500,332741732,1331,1331,1331,1331,0
|
|
20241031,161400,332741732,1331,1331,1331,1331,0
|
|
20241031,161300,332741732,1331,1331,1331,1331,0
|
|
20241031,161200,332741732,1331,1331,1331,1331,0
|
|
20241031,161100,332741732,1331,1331,1331,1331,0
|
|
20241031,161000,332741732,1331,1331,1331,1331,1310
|
|
20241031,160900,332741732,1331,1331,1331,1331,0
|
|
20241031,160800,332741732,1331,1331,1331,1331,0
|
|
20241031,160700,332741732,1331,1331,1331,1331,0
|
|
20241031,160600,332741732,1331,1331,1331,1331,0
|
|
20241031,160500,332741732,1331,1331,1331,1331,0
|
|
20241031,160400,332741732,1331,1331,1331,1331,0
|
|
20241031,160300,332741732,1331,1331,1331,1331,0
|
|
20241031,160200,332741732,1331,1331,1331,1331,0
|
|
20241031,160100,332741732,1331,1331,1331,1331,0
|
|
20241031,160000,332741732,1331,1331,1331,1331,0
|
|
20241031,155900,332741732,1331,1331,1331,1331,0
|
|
20241031,155800,332741732,1331,1331,1331,1331,0
|
|
20241031,155700,332741732,1331,1331,1331,1331,0
|
|
20241031,155600,332741732,1331,1331,1331,1331,0
|
|
20241031,155500,332741732,1331,1331,1331,1331,0
|
|
20241031,155400,332741732,1331,1331,1331,1331,0
|
|
20241031,155300,332741732,1331,1331,1331,1331,0
|
|
20241031,155200,332741732,1331,1331,1331,1331,0
|
|
20241031,155100,332741732,1331,1331,1331,1331,0
|
|
20241031,155000,332741732,1331,1331,1331,1331,0
|
|
20241031,154900,332741732,1331,1331,1331,1331,0
|
|
20241031,154800,332741732,1331,1331,1331,1331,0
|
|
20241031,154700,332741732,1331,1331,1331,1331,0
|
|
20241031,154600,332741732,1331,1331,1331,1331,0
|
|
20241031,154500,332741732,1331,1331,1331,1331,0
|
|
20241031,154400,332741732,1331,1331,1331,1331,0
|
|
20241031,154300,332741732,1331,1331,1331,1331,0
|
|
20241031,154200,332741732,1331,1331,1331,1331,0
|
|
20241031,154100,332741732,1331,1331,1331,1331,0
|
|
20241031,154000,332741732,1331,1331,1331,1331,1310
|
|
20241031,153900,332741732,1331,1331,1331,1331,0
|
|
20241031,153800,332741732,1331,1331,1331,1331,0
|
|
20241031,153700,332741732,1331,1331,1331,1331,0
|
|
20241031,153600,332741732,1331,1331,1331,1331,0
|
|
20241031,153500,332741732,1331,1331,1331,1331,0
|
|
20241031,153400,332741732,1331,1331,1331,1331,0
|
|
20241031,153300,332741732,1331,1331,1331,1331,0
|
|
20241031,153200,332741732,1331,1331,1331,1331,0
|
|
20241031,153100,332741732,1331,1331,1331,1331,0
|
|
20241031,153000,332741732,1331,1331,1331,1331,1310
|
|
20241031,152900,330998122,1336,1336,1336,1336,0
|
|
20241031,152800,330998122,1336,1336,1336,1336,0
|
|
20241031,152700,330998122,1336,1336,1336,1336,0
|
|
20241031,152600,330998122,1336,1336,1336,1336,0
|
|
20241031,152500,330998122,1336,1336,1336,1336,0
|
|
20241031,152400,330998122,1336,1336,1336,1336,0
|
|
20241031,152300,330998122,1336,1336,1336,1336,0
|
|
20241031,152200,330998122,1336,1336,1336,1336,0
|
|
20241031,152100,330998122,1336,1336,1336,1336,0
|
|
20241031,152000,330998122,1336,1336,1336,1336,0
|
|
20241031,151900,330998122,1336,1336,1336,1334,3123
|
|
20241031,151800,326826794,1337,1337,1337,1337,0
|
|
20241031,151700,326826794,1337,1334,1337,1334,2
|
|
20241031,151600,326824123,1337,1337,1337,1337,0
|
|
20241031,151500,326824123,1337,1337,1337,1337,7
|
|
20241031,151400,326814764,1338,1338,1338,1338,0
|
|
20241031,151300,326814764,1338,1338,1338,1338,2
|
|
20241031,151200,326812088,1337,1334,1337,1334,200
|
|
20241031,151100,326544691,1337,1337,1337,1334,28
|
|
20241031,151000,326507259,1337,1335,1338,1335,650
|
|
20241031,150900,325638526,1337,1337,1337,1337,499
|
|
20241031,150800,324971363,1337,1333,1337,1333,2
|
|
20241031,150700,324968693,1338,1338,1338,1333,3
|
|
20241031,150600,324964684,1332,1332,1338,1332,3
|
|
20241031,150500,324960682,1338,1332,1338,1332,11
|
|
20241031,150400,324945998,1334,1334,1338,1334,100
|
|
20241031,150300,324812594,1338,1335,1338,1332,3933
|
|
20241031,150200,319571423,1338,1335,1338,1335,2
|
|
20241031,150100,319568750,1338,1335,1338,1335,135
|
|
20241031,150000,319388504,1334,1334,1334,1334,1
|
|
20241031,145900,319387170,1338,1335,1338,1334,206
|
|
20241031,145800,319112193,1338,1335,1338,1335,2
|
|
20241031,145700,319109520,1338,1335,1338,1335,206
|
|
20241031,145600,318834504,1339,1338,1339,1338,2095
|
|
20241031,145500,316031393,1338,1337,1338,1337,766
|
|
20241031,145400,315007245,1337,1333,1337,1333,2
|
|
20241031,145300,315004575,1333,1333,1333,1333,104
|
|
20241031,145200,314865943,1337,1337,1337,1337,1
|
|
20241031,145100,314864606,1332,1332,1332,1332,0
|
|
20241031,145000,314864606,1332,1332,1332,1332,1
|
|
20241031,144900,314863274,1337,1337,1337,1337,105
|
|
20241031,144800,314722889,1332,1337,1337,1332,779
|
|
20241031,144700,313684044,1340,1340,1340,1340,0
|
|
20241031,144600,313684044,1340,1340,1340,1340,0
|
|
20241031,144500,313684044,1340,1340,1340,1340,0
|
|
20241031,144400,313684044,1340,1333,1340,1331,1461
|
|
20241031,144300,311735204,1341,1341,1341,1341,3900
|
|
20241031,144200,306505304,1341,1341,1341,1341,20
|
|
20241031,144100,306478484,1341,1333,1341,1332,26983
|
|
20241031,144000,270398129,1334,1334,1334,1334,120
|
|
20241031,143900,270238049,1335,1335,1335,1335,0
|
|
20241031,143800,270238049,1335,1335,1335,1335,0
|
|
20241031,143700,270238049,1335,1335,1335,1335,3
|
|
20241031,143600,270234044,1335,1335,1335,1335,0
|
|
20241031,143500,270234044,1335,1335,1335,1335,1
|
|
20241031,143400,270232709,1334,1334,1334,1334,334
|
|
20241031,143300,269787153,1334,1334,1334,1334,0
|
|
20241031,143200,269787153,1334,1334,1334,1334,0
|
|
20241031,143100,269787153,1334,1334,1334,1334,1
|
|
20241031,143000,269785819,1331,1331,1331,1331,1
|
|
20241031,142900,269784488,1334,1334,1334,1334,619
|
|
20241031,142800,268958742,1334,1333,1334,1333,2000
|
|
20241031,142700,266291242,1330,1330,1330,1330,500
|
|
20241031,142600,265626242,1330,1330,1330,1330,66
|
|
20241031,142500,265538462,1330,1331,1331,1330,100
|
|
20241031,142400,265405458,1335,1335,1335,1335,0
|
|
20241031,142300,265405458,1335,1335,1335,1335,2
|
|
20241031,142200,265402788,1336,1336,1336,1336,0
|
|
20241031,142100,265402788,1336,1336,1336,1336,1
|
|
20241031,142000,265401452,1332,1332,1332,1332,751
|
|
20241031,141900,264401120,1334,1334,1334,1334,1
|
|
20241031,141800,264399786,1336,1336,1336,1336,0
|
|
20241031,141700,264399786,1336,1336,1336,1336,0
|
|
20241031,141600,264399786,1336,1336,1336,1336,0
|
|
20241031,141500,264399786,1336,1336,1336,1336,0
|
|
20241031,141400,264399786,1336,1336,1336,1336,10
|
|
20241031,141300,264386426,1336,1336,1336,1336,20
|
|
20241031,141200,264359706,1336,1336,1336,1336,0
|
|
20241031,141100,264359706,1336,1336,1336,1336,70
|
|
20241031,141000,264266186,1336,1336,1336,1336,969
|
|
20241031,140900,262971602,1336,1336,1336,1336,30
|
|
20241031,140800,262931522,1336,1336,1336,1336,0
|
|
20241031,140700,262931522,1336,1336,1336,1336,7
|
|
20241031,140600,262922170,1336,1336,1336,1336,674
|
|
20241031,140500,262021706,1336,1336,1336,1336,1
|
|
20241031,140400,262020370,1336,1332,1336,1332,1474
|
|
20241031,140300,260051146,1336,1336,1336,1336,1
|
|
20241031,140200,260049810,1332,1332,1332,1332,505
|
|
20241031,140100,259377150,1332,1332,1332,1332,102
|
|
20241031,140000,259241286,1333,1333,1333,1333,18
|
|
20241031,135900,259217292,1332,1332,1332,1332,0
|
|
20241031,135800,259217292,1332,1332,1332,1332,0
|
|
20241031,135700,259217292,1332,1332,1332,1332,0
|
|
20241031,135600,259217292,1332,1332,1332,1332,200
|
|
20241031,135500,258950892,1336,1336,1336,1336,1
|
|
20241031,135400,258949556,1336,1332,1336,1332,304
|
|
20241031,135300,258544612,1336,1333,1336,1333,5
|
|
20241031,135200,258537938,1332,1332,1332,1332,0
|
|
20241031,135100,258537938,1332,1332,1332,1332,500
|
|
20241031,135000,257871938,1336,1336,1336,1336,1
|
|
20241031,134900,257870602,1336,1336,1336,1336,15
|
|
20241031,134800,257850562,1332,1332,1332,1332,0
|
|
20241031,134700,257850562,1332,1337,1337,1332,2
|
|
20241031,134600,257847893,1332,1332,1332,1332,1
|
|
20241031,134500,257846561,1337,1337,1337,1337,1
|
|
20241031,134400,257845224,1336,1336,1336,1336,0
|
|
20241031,134300,257845224,1336,1336,1336,1336,0
|
|
20241031,134200,257845224,1336,1336,1336,1336,10
|
|
20241031,134100,257831864,1337,1337,1337,1337,1
|
|
20241031,134000,257830527,1337,1332,1337,1332,1001
|
|
20241031,133900,256497190,1338,1338,1338,1338,0
|
|
20241031,133800,256497190,1338,1338,1338,1338,0
|
|
20241031,133700,256497190,1338,1338,1338,1337,331
|
|
20241031,133600,256054335,1338,1338,1338,1338,0
|
|
20241031,133500,256054335,1338,1337,1338,1337,1654
|
|
20241031,133400,253842936,1337,1337,1337,1337,520
|
|
20241031,133300,253147696,1337,1337,1337,1337,2
|
|
20241031,133200,253145022,1335,1337,1337,1335,1057
|
|
20241031,133100,251731955,1337,1336,1337,1332,2299
|
|
20241031,133000,248660494,1336,1336,1336,1336,33
|
|
20241031,132900,248616406,1336,1335,1336,1335,356
|
|
20241031,132800,248141145,1335,1335,1335,1335,0
|
|
20241031,132700,248141145,1335,1335,1335,1335,836
|
|
20241031,132600,247025085,1335,1334,1335,1334,1200
|
|
20241031,132500,245424056,1334,1334,1334,1334,3
|
|
20241031,132400,245420054,1334,1332,1334,1332,489
|
|
20241031,132300,244768515,1332,1330,1332,1330,21764
|
|
20241031,132200,215820529,1330,1330,1330,1330,566
|
|
20241031,132100,215067749,1331,1331,1331,1331,0
|
|
20241031,132000,215067749,1331,1331,1331,1331,1776
|
|
20241031,131900,212703893,1331,1331,1331,1331,666
|
|
20241031,131800,211817447,1331,1331,1331,1331,1000
|
|
20241031,131700,210486447,1331,1331,1331,1331,9883
|
|
20241031,131600,197332174,1331,1328,1331,1328,102
|
|
20241031,131500,197196714,1325,1325,1325,1325,0
|
|
20241031,131400,197196714,1325,1325,1325,1325,10
|
|
20241031,131300,197183464,1325,1325,1325,1325,0
|
|
20241031,131200,197183464,1325,1325,1325,1325,0
|
|
20241031,131100,197183464,1325,1325,1325,1325,500
|
|
20241031,131000,196520964,1326,1326,1326,1326,0
|
|
20241031,130900,196520964,1326,1326,1326,1326,0
|
|
20241031,130800,196520964,1326,1326,1326,1326,1210
|
|
20241031,130700,194916504,1326,1326,1326,1326,510
|
|
20241031,130600,194240244,1326,1326,1326,1326,350
|
|
20241031,130500,193776144,1326,1326,1326,1326,140
|
|
20241031,130400,193590504,1326,1326,1326,1326,0
|
|
20241031,130300,193590504,1326,1326,1326,1326,0
|
|
20241031,130200,193590504,1326,1326,1326,1326,11
|
|
20241031,130100,193575918,1326,1326,1326,1326,70
|
|
20241031,130000,193483098,1326,1326,1326,1326,80
|
|
20241031,125900,193377018,1326,1326,1326,1326,0
|
|
20241031,125800,193377018,1326,1326,1326,1326,270
|
|
20241031,125700,193018998,1326,1326,1326,1326,180
|
|
20241031,125600,192780318,1326,1326,1326,1326,60
|
|
20241031,125500,192700758,1326,1326,1331,1326,714
|
|
20241031,125400,191750878,1326,1326,1326,1326,60
|
|
20241031,125300,191671318,1326,1326,1326,1326,0
|
|
20241031,125200,191671318,1326,1326,1326,1326,70
|
|
20241031,125100,191578498,1326,1326,1326,1326,110
|
|
20241031,125000,191432638,1326,1326,1327,1326,69
|
|
20241031,124900,191341135,1331,1326,1331,1326,81
|
|
20241031,124800,191233654,1326,1326,1326,1326,130
|
|
20241031,124700,191061274,1326,1326,1326,1326,140
|
|
20241031,124600,190875634,1326,1326,1326,1326,110
|
|
20241031,124500,190729774,1326,1326,1326,1326,174
|
|
20241031,124400,190499050,1326,1326,1326,1326,160
|
|
20241031,124300,190286890,1326,1326,1326,1326,147
|
|
20241031,124200,190091968,1326,1326,1331,1326,111
|
|
20241031,124100,189944777,1326,1326,1331,1326,138
|
|
20241031,124000,189761774,1326,1326,1326,1326,10
|
|
20241031,123900,189748514,1331,1331,1331,1331,193
|
|
20241031,123800,189491631,1331,1330,1331,1330,2
|
|
20241031,123700,189488970,1326,1326,1326,1326,1040
|
|
20241031,123600,188109930,1326,1326,1326,1326,120
|
|
20241031,123500,187950810,1330,1328,1330,1326,169
|
|
20241031,123400,187726270,1328,1328,1328,1328,0
|
|
20241031,123300,187726270,1328,1328,1328,1328,1
|
|
20241031,123200,187724942,1330,1330,1330,1330,8
|
|
20241031,123100,187714302,1332,1332,1332,1332,0
|
|
20241031,123000,187714302,1332,1332,1332,1332,0
|
|
20241031,122900,187714302,1332,1332,1332,1332,100
|
|
20241031,122800,187581102,1326,1326,1332,1326,100
|
|
20241031,122700,187448202,1326,1326,1326,1326,20
|
|
20241031,122600,187421682,1325,1325,1325,1325,0
|
|
20241031,122500,187421682,1325,1325,1325,1325,0
|
|
20241031,122400,187421682,1325,1325,1325,1325,0
|
|
20241031,122300,187421682,1325,1333,1333,1325,160
|
|
20241031,122200,187209602,1335,1335,1335,1335,0
|
|
20241031,122100,187209602,1335,1335,1335,1335,0
|
|
20241031,122000,187209602,1335,1335,1335,1335,0
|
|
20241031,121900,187209602,1335,1335,1335,1335,0
|
|
20241031,121800,187209602,1335,1332,1335,1332,990
|
|
20241031,121700,185889079,1325,1325,1325,1325,0
|
|
20241031,121600,185889079,1325,1325,1325,1325,0
|
|
20241031,121500,185889079,1325,1325,1325,1325,0
|
|
20241031,121400,185889079,1325,1325,1325,1325,0
|
|
20241031,121300,185889079,1325,1326,1326,1325,3011
|
|
20241031,121200,181896701,1326,1326,1326,1326,0
|
|
20241031,121100,181896701,1326,1326,1326,1326,0
|
|
20241031,121000,181896701,1326,1326,1326,1326,10
|
|
20241031,120900,181883441,1333,1333,1333,1333,1
|
|
20241031,120800,181882108,1325,1326,1326,1325,6225
|
|
20241031,120700,173632438,1334,1334,1334,1334,0
|
|
20241031,120600,173632438,1334,1334,1334,1334,0
|
|
20241031,120500,173632438,1334,1334,1334,1334,0
|
|
20241031,120400,173632438,1334,1334,1334,1334,134
|
|
20241031,120300,173453682,1327,1326,1327,1326,1602
|
|
20241031,120200,171327888,1326,1326,1326,1326,70
|
|
20241031,120100,171235068,1326,1326,1326,1326,0
|
|
20241031,120000,171235068,1326,1326,1326,1326,50
|
|
20241031,115900,171168768,1326,1326,1326,1326,0
|
|
20241031,115800,171168768,1326,1326,1326,1326,0
|
|
20241031,115700,171168768,1326,1326,1326,1326,100
|
|
20241031,115600,171036168,1326,1334,1334,1326,83
|
|
20241031,115500,170926086,1325,1326,1326,1325,1660
|
|
20241031,115400,168725648,1334,1334,1334,1334,0
|
|
20241031,115300,168725648,1334,1334,1334,1334,0
|
|
20241031,115200,168725648,1334,1334,1334,1334,0
|
|
20241031,115100,168725648,1334,1334,1334,1334,0
|
|
20241031,115000,168725648,1334,1334,1334,1334,0
|
|
20241031,114900,168725648,1334,1334,1334,1334,605
|
|
20241031,114800,167918578,1334,1334,1334,1334,0
|
|
20241031,114700,167918578,1334,1334,1334,1334,200
|
|
20241031,114600,167651778,1334,1334,1334,1334,100
|
|
20241031,114500,167518378,1334,1334,1334,1334,0
|
|
20241031,114400,167518378,1334,1334,1334,1334,8
|
|
20241031,114300,167507706,1325,1325,1325,1325,0
|
|
20241031,114200,167507706,1325,1325,1325,1325,115
|
|
20241031,114100,167355331,1334,1326,1334,1326,4527
|
|
20241031,114000,161352521,1326,1326,1326,1326,600
|
|
20241031,113900,160556921,1335,1335,1335,1335,0
|
|
20241031,113800,160556921,1335,1327,1335,1327,1678
|
|
20241031,113700,158330207,1335,1335,1335,1335,0
|
|
20241031,113600,158330207,1335,1335,1335,1335,0
|
|
20241031,113500,158330207,1335,1335,1335,1335,0
|
|
20241031,113400,158330207,1335,1335,1335,1335,0
|
|
20241031,113300,158330207,1335,1327,1336,1326,5410
|
|
20241031,113200,151155441,1336,1328,1336,1326,3431
|
|
20241031,113100,146600951,1336,1336,1336,1336,0
|
|
20241031,113000,146600951,1336,1327,1336,1327,201
|
|
20241031,112900,146334215,1337,1337,1337,1337,1
|
|
20241031,112800,146332878,1327,1327,1327,1327,475
|
|
20241031,112700,145702553,1327,1327,1327,1327,739
|
|
20241031,112600,144721900,1327,1328,1328,1327,1000
|
|
20241031,112500,143394524,1337,1337,1337,1337,0
|
|
20241031,112400,143394524,1337,1337,1337,1337,1
|
|
20241031,112300,143393187,1327,1330,1330,1327,500
|
|
20241031,112200,142728284,1334,1334,1334,1334,111
|
|
20241031,112100,142580210,1334,1335,1335,1334,554
|
|
20241031,112000,141840974,1336,1336,1337,1336,622
|
|
20241031,111900,141009932,1338,1337,1338,1337,2449
|
|
20241031,111800,137733282,1338,1338,1338,1338,0
|
|
20241031,111700,137733282,1338,1338,1338,1338,5
|
|
20241031,111600,137726592,1337,1337,1337,1337,0
|
|
20241031,111500,137726592,1337,1337,1337,1337,0
|
|
20241031,111400,137726592,1337,1337,1337,1337,211
|
|
20241031,111300,137444485,1337,1338,1338,1337,99
|
|
20241031,111200,137312120,1337,1337,1338,1337,195
|
|
20241031,111100,137051404,1338,1337,1338,1337,40
|
|
20241031,111000,136997908,1337,1337,1337,1337,26
|
|
20241031,110900,136963146,1337,1337,1337,1337,747
|
|
20241031,110800,135964407,1337,1337,1337,1337,0
|
|
20241031,110700,135964407,1337,1337,1337,1337,0
|
|
20241031,110600,135964407,1337,1337,1337,1337,0
|
|
20241031,110500,135964407,1337,1337,1337,1337,0
|
|
20241031,110400,135964407,1337,1337,1337,1337,0
|
|
20241031,110300,135964407,1337,1330,1337,1330,26
|
|
20241031,110200,135929820,1337,1337,1337,1337,8
|
|
20241031,110100,135919124,1337,1337,1337,1337,8
|
|
20241031,110000,135908428,1337,1336,1337,1336,16
|
|
20241031,105900,135887037,1330,1330,1330,1330,0
|
|
20241031,105800,135887037,1330,1330,1330,1330,304
|
|
20241031,105700,135482717,1337,1337,1337,1337,0
|
|
20241031,105600,135482717,1337,1337,1337,1337,26
|
|
20241031,105500,135447955,1338,1338,1338,1338,0
|
|
20241031,105400,135447955,1338,1338,1338,1338,62
|
|
20241031,105300,135364999,1338,1338,1338,1330,48
|
|
20241031,105200,135300826,1338,1338,1338,1337,671
|
|
20241031,105100,134403632,1338,1338,1339,1338,119
|
|
20241031,105000,134244393,1339,1339,1339,1338,101
|
|
20241031,104900,134109204,1338,1337,1339,1337,8494
|
|
20241031,104800,122745230,1338,1338,1338,1338,0
|
|
20241031,104700,122745230,1338,1334,1338,1334,3163
|
|
20241031,104600,118516313,1335,1335,1335,1335,25
|
|
20241031,104500,118482938,1335,1333,1335,1333,1032
|
|
20241031,104400,117106184,1334,1333,1334,1333,51
|
|
20241031,104300,117038200,1334,1334,1334,1334,0
|
|
20241031,104200,117038200,1334,1334,1334,1334,0
|
|
20241031,104100,117038200,1334,1334,1334,1334,0
|
|
20241031,104000,117038200,1334,1334,1334,1334,102
|
|
20241031,103900,116902132,1333,1333,1334,1333,817
|
|
20241031,103800,115812637,1333,1333,1333,1333,1286
|
|
20241031,103700,114098399,1333,1333,1333,1333,0
|
|
20241031,103600,114098399,1333,1332,1333,1332,667
|
|
20241031,103500,113209338,1333,1333,1333,1333,0
|
|
20241031,103400,113209338,1333,1332,1333,1332,1424
|
|
20241031,103300,111312546,1332,1332,1332,1332,1412
|
|
20241031,103200,109431762,1332,1332,1332,1332,16
|
|
20241031,103100,109410450,1334,1326,1334,1326,29
|
|
20241031,103000,109371874,1326,1326,1326,1326,50
|
|
20241031,102900,109305574,1326,1327,1327,1326,400
|
|
20241031,102800,108774984,1338,1338,1338,1338,100
|
|
20241031,102700,108641184,1338,1337,1338,1337,100
|
|
20241031,102600,108507434,1338,1337,1338,1337,100
|
|
20241031,102500,108373729,1329,1329,1337,1329,5151
|
|
20241031,102400,101528042,1330,1338,1339,1330,1255
|
|
20241031,102300,99848963,1338,1329,1339,1329,8315
|
|
20241031,102200,88763672,1329,1329,1330,1329,202
|
|
20241031,102100,88495213,1329,1329,1329,1329,0
|
|
20241031,102000,88495213,1329,1328,1329,1328,1619
|
|
20241031,101900,86343611,1328,1328,1328,1328,1
|
|
20241031,101800,86342283,1329,1324,1329,1324,8758
|
|
20241031,101700,74710621,1324,1324,1324,1324,200
|
|
20241031,101600,74445821,1324,1324,1324,1324,500
|
|
20241031,101500,73783821,1324,1324,1324,1324,110
|
|
20241031,101400,73638181,1324,1324,1324,1324,33
|
|
20241031,101300,73594489,1324,1324,1324,1324,7
|
|
20241031,101200,73585221,1323,1323,1323,1323,10
|
|
20241031,101100,73571991,1324,1324,1324,1324,705
|
|
20241031,101000,72638571,1328,1324,1328,1324,175
|
|
20241031,100900,72406491,1329,1324,1329,1324,41
|
|
20241031,100800,72352202,1329,1329,1329,1329,27
|
|
20241031,100700,72316319,1329,1329,1329,1329,0
|
|
20241031,100600,72316319,1329,1329,1329,1329,8
|
|
20241031,100500,72305687,1329,1329,1329,1329,20
|
|
20241031,100400,72279107,1329,1329,1329,1329,674
|
|
20241031,100300,71383361,1323,1323,1323,1323,0
|
|
20241031,100200,71383361,1323,1323,1323,1323,100
|
|
20241031,100100,71251061,1331,1331,1331,1331,0
|
|
20241031,100000,71251061,1331,1331,1331,1331,0
|
|
20241031,095900,71251061,1331,1329,1331,1329,416
|
|
20241031,095800,70697767,1329,1329,1329,1329,48
|
|
20241031,095700,70633975,1329,1329,1329,1329,15
|
|
20241031,095600,70614040,1322,1322,1322,1322,85
|
|
20241031,095500,70501670,1332,1332,1332,1332,62
|
|
20241031,095400,70419086,1333,1333,1333,1333,333
|
|
20241031,095300,69975197,1333,1333,1333,1333,343
|
|
20241031,095200,69517978,1333,1333,1334,1333,357
|
|
20241031,095100,69042096,1333,1332,1334,1332,393
|
|
20241031,095000,68518052,1332,1328,1334,1328,6688
|
|
20241031,094900,59627724,1327,1325,1327,1325,8121
|
|
20241031,094800,48863549,1325,1323,1325,1323,1483
|
|
20241031,094700,46900564,1323,1323,1323,1323,0
|
|
20241031,094600,46900564,1323,1323,1323,1323,1
|
|
20241031,094500,46899241,1318,1318,1318,1318,0
|
|
20241031,094400,46899241,1318,1318,1318,1318,3393
|
|
20241031,094300,42427267,1318,1323,1323,1318,32
|
|
20241031,094200,42385076,1323,1325,1325,1323,37
|
|
20241031,094100,42336053,1325,1325,1325,1325,48
|
|
20241031,094000,42272453,1325,1325,1325,1325,0
|
|
20241031,093900,42272453,1325,1325,1325,1325,1
|
|
20241031,093800,42271128,1325,1325,1325,1325,0
|
|
20241031,093700,42271128,1325,1325,1325,1325,10
|
|
20241031,093600,42257878,1324,1324,1324,1324,707
|
|
20241031,093500,41321810,1325,1325,1325,1325,0
|
|
20241031,093400,41321810,1325,1325,1325,1325,0
|
|
20241031,093300,41321810,1325,1325,1325,1325,0
|
|
20241031,093200,41321810,1325,1320,1325,1319,60
|
|
20241031,093100,41242606,1319,1319,1319,1319,0
|
|
20241031,093000,41242606,1319,1325,1325,1319,1504
|
|
20241031,092900,39256430,1325,1325,1325,1325,7
|
|
20241031,092800,39247155,1319,1320,1320,1319,665
|
|
20241031,092700,38369955,1325,1325,1325,1325,0
|
|
20241031,092600,38369955,1325,1325,1325,1325,20
|
|
20241031,092500,38343455,1326,1326,1326,1326,30
|
|
20241031,092400,38303675,1328,1326,1328,1326,551
|
|
20241031,092300,37572547,1324,1324,1324,1324,7552
|
|
20241031,092200,27573699,1324,1324,1324,1324,20
|
|
20241031,092100,27547219,1324,1319,1324,1319,2437
|
|
20241031,092000,24330364,1312,1312,1312,1312,10
|
|
20241031,091900,24317244,1320,1319,1320,1319,1000
|
|
20241031,091800,22997444,1320,1319,1320,1311,2667
|
|
20241031,091700,19497495,1319,1320,1320,1319,30
|
|
20241031,091600,19457915,1320,1320,1320,1320,0
|
|
20241031,091500,19457915,1320,1320,1320,1320,277
|
|
20241031,091400,19092275,1311,1312,1312,1311,3168
|
|
20241031,091300,14937927,1311,1311,1311,1311,0
|
|
20241031,091200,14937927,1311,1311,1311,1311,0
|
|
20241031,091100,14937927,1311,1312,1312,1311,409
|
|
20241031,091000,14401716,1311,1311,1311,1311,0
|
|
20241031,090900,14401716,1311,1313,1320,1311,8261
|
|
20241031,090800,3566610,1321,1321,1321,1321,0
|
|
20241031,090700,3566610,1321,1321,1321,1321,76
|
|
20241031,090600,3466214,1321,1323,1323,1321,25
|
|
20241031,090500,3433181,1323,1315,1324,1315,662
|
|
20241031,090400,2562061,1324,1324,1324,1324,250
|
|
20241031,090300,2231061,1324,1324,1324,1324,7
|
|
20241031,090200,2221793,1324,1315,1324,1314,503
|
|
20241031,090100,1560812,1315,1318,1318,1315,71
|
|
20241031,090000,1467432,1320,1312,1320,1311,1113
|