614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,191100,1193061122,1622,1622,1622,1622,16786
|
|
20231031,191000,1193061122,1622,1622,1622,1622,0
|
|
20231031,190900,1193061122,1622,1622,1622,1622,0
|
|
20231031,190800,1193061122,1622,1622,1622,1622,0
|
|
20231031,190700,1193061122,1622,1622,1622,1622,0
|
|
20231031,190600,1193061122,1622,1622,1622,1622,0
|
|
20231031,190500,1193061122,1622,1622,1622,1622,0
|
|
20231031,190400,1193061122,1622,1622,1622,1622,0
|
|
20231031,190300,1193061122,1622,1622,1622,1622,0
|
|
20231031,190200,1193061122,1622,1622,1622,1622,0
|
|
20231031,190100,1193061122,1622,1622,1622,1622,0
|
|
20231031,190000,1193061122,1622,1622,1622,1622,0
|
|
20231031,185900,1193061122,1622,1622,1622,1622,0
|
|
20231031,185800,1193061122,1622,1622,1622,1622,0
|
|
20231031,185700,1193061122,1622,1622,1622,1622,0
|
|
20231031,185600,1193061122,1622,1622,1622,1622,0
|
|
20231031,185500,1193061122,1622,1622,1622,1622,0
|
|
20231031,185400,1193061122,1622,1622,1622,1622,0
|
|
20231031,185300,1193061122,1622,1622,1622,1622,0
|
|
20231031,185200,1193061122,1622,1622,1622,1622,0
|
|
20231031,185100,1193061122,1622,1622,1622,1622,0
|
|
20231031,185000,1193061122,1622,1622,1622,1622,0
|
|
20231031,184900,1193061122,1622,1622,1622,1622,0
|
|
20231031,184800,1193061122,1622,1622,1622,1622,0
|
|
20231031,184700,1193061122,1622,1622,1622,1622,0
|
|
20231031,184600,1193061122,1622,1622,1622,1622,0
|
|
20231031,184500,1193061122,1622,1622,1622,1622,0
|
|
20231031,184400,1193061122,1622,1622,1622,1622,0
|
|
20231031,184300,1193061122,1622,1622,1622,1622,0
|
|
20231031,184200,1193061122,1622,1622,1622,1622,0
|
|
20231031,184100,1193061122,1622,1622,1622,1622,16786
|
|
20231031,184000,1193061122,1622,1622,1622,1622,0
|
|
20231031,183900,1193061122,1622,1622,1622,1622,0
|
|
20231031,183800,1193061122,1622,1622,1622,1622,0
|
|
20231031,183700,1193061122,1622,1622,1622,1622,0
|
|
20231031,183600,1193061122,1622,1622,1622,1622,0
|
|
20231031,183500,1193061122,1622,1622,1622,1622,0
|
|
20231031,183400,1193061122,1622,1622,1622,1622,0
|
|
20231031,183300,1193061122,1622,1622,1622,1622,0
|
|
20231031,183200,1193061122,1622,1622,1622,1622,0
|
|
20231031,183100,1193061122,1622,1622,1622,1622,0
|
|
20231031,183000,1193061122,1622,1622,1622,1622,0
|
|
20231031,182900,1193061122,1622,1622,1622,1622,0
|
|
20231031,182800,1193061122,1622,1622,1622,1622,0
|
|
20231031,182700,1193061122,1622,1622,1622,1622,0
|
|
20231031,182600,1193061122,1622,1622,1622,1622,0
|
|
20231031,182500,1193061122,1622,1622,1622,1622,0
|
|
20231031,182400,1193061122,1622,1622,1622,1622,0
|
|
20231031,182300,1193061122,1622,1622,1622,1622,0
|
|
20231031,182200,1193061122,1622,1622,1622,1622,0
|
|
20231031,182100,1193061122,1622,1622,1622,1622,0
|
|
20231031,182000,1193061122,1622,1622,1622,1622,0
|
|
20231031,181900,1193061122,1622,1622,1622,1622,0
|
|
20231031,181800,1193061122,1622,1622,1622,1622,0
|
|
20231031,181700,1193061122,1622,1622,1622,1622,0
|
|
20231031,181600,1193061122,1622,1622,1622,1622,0
|
|
20231031,181500,1193061122,1622,1622,1622,1622,0
|
|
20231031,181400,1193061122,1622,1622,1622,1622,0
|
|
20231031,181300,1193061122,1622,1622,1622,1622,0
|
|
20231031,181200,1193061122,1622,1622,1622,1622,0
|
|
20231031,181100,1193061122,1622,1622,1622,1622,16786
|
|
20231031,181000,1193061122,1622,1622,1622,1622,0
|
|
20231031,180900,1193061122,1622,1622,1622,1622,0
|
|
20231031,180800,1193061122,1622,1622,1622,1622,0
|
|
20231031,180700,1193061122,1622,1622,1622,1622,0
|
|
20231031,180600,1193061122,1622,1622,1622,1622,0
|
|
20231031,180500,1193061122,1622,1622,1622,1622,0
|
|
20231031,180400,1193061122,1622,1622,1622,1622,0
|
|
20231031,180300,1193061122,1622,1622,1622,1622,0
|
|
20231031,180200,1193061122,1622,1622,1622,1622,0
|
|
20231031,180100,1193061122,1622,1622,1622,1622,0
|
|
20231031,180000,1193061122,1622,1622,1622,1622,0
|
|
20231031,175900,1193061122,1622,1622,1622,1622,0
|
|
20231031,175800,1193061122,1622,1622,1622,1622,0
|
|
20231031,175700,1193061122,1622,1622,1622,1622,0
|
|
20231031,175600,1193061122,1622,1622,1622,1622,0
|
|
20231031,175500,1193061122,1622,1622,1622,1622,0
|
|
20231031,175400,1193061122,1622,1622,1622,1622,0
|
|
20231031,175300,1193061122,1622,1622,1622,1622,0
|
|
20231031,175200,1193061122,1622,1622,1622,1622,0
|
|
20231031,175100,1193061122,1622,1622,1622,1622,0
|
|
20231031,175000,1193061122,1622,1622,1622,1622,0
|
|
20231031,174900,1193061122,1622,1622,1622,1622,0
|
|
20231031,174800,1193061122,1622,1622,1622,1622,0
|
|
20231031,174700,1193061122,1622,1622,1622,1622,0
|
|
20231031,174600,1193061122,1622,1622,1622,1622,0
|
|
20231031,174500,1193061122,1622,1622,1622,1622,0
|
|
20231031,174400,1193061122,1622,1622,1622,1622,0
|
|
20231031,174300,1193061122,1622,1622,1622,1622,0
|
|
20231031,174200,1193061122,1622,1622,1622,1622,0
|
|
20231031,174100,1193061122,1622,1622,1622,1622,16786
|
|
20231031,174000,1193061122,1622,1622,1622,1622,0
|
|
20231031,173900,1193061122,1622,1622,1622,1622,0
|
|
20231031,173800,1193061122,1622,1622,1622,1622,0
|
|
20231031,173700,1193061122,1622,1622,1622,1622,0
|
|
20231031,173600,1193061122,1622,1622,1622,1622,0
|
|
20231031,173500,1193061122,1622,1622,1622,1622,0
|
|
20231031,173400,1193061122,1622,1622,1622,1622,0
|
|
20231031,173300,1193061122,1622,1622,1622,1622,0
|
|
20231031,173200,1193061122,1622,1622,1622,1622,0
|
|
20231031,173100,1193061122,1622,1622,1622,1622,0
|
|
20231031,173000,1193061122,1622,1622,1622,1622,0
|
|
20231031,172900,1193061122,1622,1622,1622,1622,0
|
|
20231031,172800,1193061122,1622,1622,1622,1622,0
|
|
20231031,172700,1193061122,1622,1622,1622,1622,0
|
|
20231031,172600,1193061122,1622,1622,1622,1622,0
|
|
20231031,172500,1193061122,1622,1622,1622,1622,0
|
|
20231031,172400,1193061122,1622,1622,1622,1622,0
|
|
20231031,172300,1193061122,1622,1622,1622,1622,0
|
|
20231031,172200,1193061122,1622,1622,1622,1622,0
|
|
20231031,172100,1193061122,1622,1622,1622,1622,0
|
|
20231031,172000,1193061122,1622,1622,1622,1622,0
|
|
20231031,171900,1193061122,1622,1622,1622,1622,0
|
|
20231031,171800,1193061122,1622,1622,1622,1622,0
|
|
20231031,171700,1193061122,1622,1622,1622,1622,0
|
|
20231031,171600,1193061122,1622,1622,1622,1622,0
|
|
20231031,171500,1193061122,1622,1622,1622,1622,0
|
|
20231031,171400,1193061122,1622,1622,1622,1622,0
|
|
20231031,171300,1193061122,1622,1622,1622,1622,0
|
|
20231031,171200,1193061122,1622,1622,1622,1622,0
|
|
20231031,171100,1193061122,1622,1622,1622,1622,16786
|
|
20231031,171000,1193061122,1622,1622,1622,1622,0
|
|
20231031,170900,1193061122,1622,1622,1622,1622,0
|
|
20231031,170800,1193061122,1622,1622,1622,1622,0
|
|
20231031,170700,1193061122,1622,1622,1622,1622,0
|
|
20231031,170600,1193061122,1622,1622,1622,1622,0
|
|
20231031,170500,1193061122,1622,1622,1622,1622,0
|
|
20231031,170400,1193061122,1622,1622,1622,1622,0
|
|
20231031,170300,1193061122,1622,1622,1622,1622,0
|
|
20231031,170200,1193061122,1622,1622,1622,1622,0
|
|
20231031,170100,1193061122,1622,1622,1622,1622,0
|
|
20231031,170000,1193061122,1622,1622,1622,1622,0
|
|
20231031,165900,1193061122,1622,1622,1622,1622,0
|
|
20231031,165800,1193061122,1622,1622,1622,1622,0
|
|
20231031,165700,1193061122,1622,1622,1622,1622,0
|
|
20231031,165600,1193061122,1622,1622,1622,1622,0
|
|
20231031,165500,1193061122,1622,1622,1622,1622,0
|
|
20231031,165400,1193061122,1622,1622,1622,1622,0
|
|
20231031,165300,1193061122,1622,1622,1622,1622,0
|
|
20231031,165200,1193061122,1622,1622,1622,1622,0
|
|
20231031,165100,1193061122,1622,1622,1622,1622,0
|
|
20231031,165000,1193061122,1622,1622,1622,1622,0
|
|
20231031,164900,1193061122,1622,1622,1622,1622,0
|
|
20231031,164800,1193061122,1622,1622,1622,1622,0
|
|
20231031,164700,1193061122,1622,1622,1622,1622,0
|
|
20231031,164600,1193061122,1622,1622,1622,1622,0
|
|
20231031,164500,1193061122,1622,1622,1622,1622,0
|
|
20231031,164400,1193061122,1622,1622,1622,1622,0
|
|
20231031,164300,1193061122,1622,1622,1622,1622,0
|
|
20231031,164200,1193061122,1622,1622,1622,1622,0
|
|
20231031,164100,1193061122,1622,1622,1622,1622,16786
|
|
20231031,164000,1193061122,1622,1622,1622,1622,0
|
|
20231031,163900,1193061122,1622,1622,1622,1622,0
|
|
20231031,163800,1193061122,1622,1622,1622,1622,0
|
|
20231031,163700,1193061122,1622,1622,1622,1622,0
|
|
20231031,163600,1193061122,1622,1622,1622,1622,0
|
|
20231031,163500,1193061122,1622,1622,1622,1622,0
|
|
20231031,163400,1193061122,1622,1622,1622,1622,0
|
|
20231031,163300,1193061122,1622,1622,1622,1622,0
|
|
20231031,163200,1193061122,1622,1622,1622,1622,0
|
|
20231031,163100,1193061122,1622,1622,1622,1622,0
|
|
20231031,163000,1193061122,1622,1622,1622,1622,0
|
|
20231031,162900,1193061122,1622,1622,1622,1622,0
|
|
20231031,162800,1193061122,1622,1622,1622,1622,0
|
|
20231031,162700,1193061122,1622,1622,1622,1622,0
|
|
20231031,162600,1193061122,1622,1622,1622,1622,0
|
|
20231031,162500,1193061122,1622,1622,1622,1622,0
|
|
20231031,162400,1193061122,1622,1622,1622,1622,0
|
|
20231031,162300,1193061122,1622,1622,1622,1622,0
|
|
20231031,162200,1193061122,1622,1622,1622,1622,0
|
|
20231031,162100,1193061122,1622,1622,1622,1622,0
|
|
20231031,162000,1193061122,1622,1622,1622,1622,0
|
|
20231031,161900,1193061122,1622,1622,1622,1622,0
|
|
20231031,161800,1193061122,1622,1622,1622,1622,0
|
|
20231031,161700,1193061122,1622,1622,1622,1622,0
|
|
20231031,161600,1193061122,1622,1622,1622,1622,0
|
|
20231031,161500,1193061122,1622,1622,1622,1622,0
|
|
20231031,161400,1193061122,1622,1622,1622,1622,0
|
|
20231031,161300,1193061122,1622,1622,1622,1622,0
|
|
20231031,161200,1193061122,1622,1622,1622,1622,0
|
|
20231031,161100,1193061122,1622,1622,1622,1622,16786
|
|
20231031,161000,1193061122,1622,1622,1622,1622,0
|
|
20231031,160900,1193061122,1622,1622,1622,1622,0
|
|
20231031,160800,1193061122,1622,1622,1622,1622,0
|
|
20231031,160700,1193061122,1622,1622,1622,1622,0
|
|
20231031,160600,1193061122,1622,1622,1622,1622,0
|
|
20231031,160500,1193061122,1622,1622,1622,1622,0
|
|
20231031,160400,1193061122,1622,1622,1622,1622,0
|
|
20231031,160300,1193061122,1622,1622,1622,1622,0
|
|
20231031,160200,1193061122,1622,1622,1622,1622,0
|
|
20231031,160100,1193061122,1622,1622,1622,1622,0
|
|
20231031,160000,1193061122,1622,1622,1622,1622,0
|
|
20231031,155900,1193061122,1622,1622,1622,1622,0
|
|
20231031,155800,1193061122,1622,1622,1622,1622,0
|
|
20231031,155700,1193061122,1622,1622,1622,1622,0
|
|
20231031,155600,1193061122,1622,1622,1622,1622,0
|
|
20231031,155500,1193061122,1622,1622,1622,1622,0
|
|
20231031,155400,1193061122,1622,1622,1622,1622,0
|
|
20231031,155300,1193061122,1622,1622,1622,1622,0
|
|
20231031,155200,1193061122,1622,1622,1622,1622,0
|
|
20231031,155100,1193061122,1622,1622,1622,1622,0
|
|
20231031,155000,1193061122,1622,1622,1622,1622,0
|
|
20231031,154900,1193061122,1622,1622,1622,1622,0
|
|
20231031,154800,1193061122,1622,1622,1622,1622,0
|
|
20231031,154700,1193061122,1622,1622,1622,1622,0
|
|
20231031,154600,1193061122,1622,1622,1622,1622,0
|
|
20231031,154500,1193061122,1622,1622,1622,1622,0
|
|
20231031,154400,1193061122,1622,1622,1622,1622,0
|
|
20231031,154300,1193061122,1622,1622,1622,1622,0
|
|
20231031,154200,1193061122,1622,1622,1622,1622,0
|
|
20231031,154100,1193061122,1622,1622,1622,1622,16786
|
|
20231031,154000,1193061122,1622,1622,1622,1622,0
|
|
20231031,153900,1193061122,1622,1622,1622,1622,0
|
|
20231031,153800,1193061122,1622,1622,1622,1622,0
|
|
20231031,153700,1193061122,1622,1622,1622,1622,0
|
|
20231031,153600,1193061122,1622,1622,1622,1622,0
|
|
20231031,153500,1193061122,1622,1622,1622,1622,0
|
|
20231031,153400,1193061122,1622,1622,1622,1622,0
|
|
20231031,153300,1193061122,1622,1622,1622,1622,0
|
|
20231031,153200,1193061122,1622,1622,1622,1622,0
|
|
20231031,153100,1193061122,1622,1622,1622,1622,0
|
|
20231031,153000,1193061122,1622,1622,1622,1622,16786
|
|
20231031,152900,1165834230,1622,1622,1622,1622,0
|
|
20231031,152800,1165834230,1622,1622,1622,1622,0
|
|
20231031,152700,1165834230,1622,1622,1622,1622,0
|
|
20231031,152600,1165834230,1622,1622,1622,1622,0
|
|
20231031,152500,1165834230,1622,1622,1622,1622,0
|
|
20231031,152400,1165834230,1622,1622,1622,1622,0
|
|
20231031,152300,1165834230,1622,1622,1622,1622,0
|
|
20231031,152200,1165834230,1622,1622,1622,1622,0
|
|
20231031,152100,1165834230,1622,1622,1622,1622,0
|
|
20231031,152000,1165834230,1622,1622,1622,1622,0
|
|
20231031,151900,1165834230,1622,1623,1627,1622,2943
|
|
20231031,151800,1161054404,1623,1624,1624,1623,1529
|
|
20231031,151700,1158571474,1623,1625,1625,1623,1000
|
|
20231031,151600,1156947979,1623,1628,1628,1623,16769
|
|
20231031,151500,1129694221,1628,1628,1628,1628,709
|
|
20231031,151400,1128539969,1627,1628,1628,1627,882
|
|
20231031,151300,1127104905,1628,1627,1628,1627,1502
|
|
20231031,151200,1124661149,1628,1627,1628,1627,6498
|
|
20231031,151100,1114088300,1628,1629,1629,1627,430
|
|
20231031,151000,1113388155,1629,1630,1630,1629,800
|
|
20231031,150900,1112084655,1630,1629,1630,1627,4423
|
|
20231031,150800,1104883123,1630,1630,1630,1630,202
|
|
20231031,150700,1104553863,1630,1630,1630,1630,2456
|
|
20231031,150600,1100550583,1630,1633,1634,1630,1580
|
|
20231031,150500,1097971020,1634,1634,1634,1634,2
|
|
20231031,150400,1097967752,1634,1634,1634,1634,10
|
|
20231031,150300,1097951412,1634,1633,1634,1633,3
|
|
20231031,150200,1097946512,1633,1632,1633,1630,1011
|
|
20231031,150100,1096298476,1633,1633,1633,1633,361
|
|
20231031,150000,1095708963,1633,1633,1633,1633,31
|
|
20231031,145900,1095658340,1630,1632,1632,1630,1020
|
|
20231031,145800,1093995218,1633,1633,1633,1633,10
|
|
20231031,145700,1093978888,1633,1633,1633,1632,36
|
|
20231031,145600,1093920101,1632,1633,1633,1632,376
|
|
20231031,145500,1093306468,1632,1633,1633,1632,668
|
|
20231031,145400,1092216089,1633,1633,1633,1633,45
|
|
20231031,145300,1092142604,1634,1634,1634,1632,21
|
|
20231031,145200,1092108293,1634,1634,1635,1632,1281
|
|
20231031,145100,1090017084,1634,1634,1634,1633,49
|
|
20231031,145000,1089937019,1635,1634,1635,1634,76
|
|
20231031,144900,1089812760,1630,1636,1636,1629,1089
|
|
20231031,144800,1088036412,1636,1635,1638,1635,210
|
|
20231031,144700,1087692844,1636,1629,1638,1629,10
|
|
20231031,144600,1087676509,1629,1633,1638,1628,9693
|
|
20231031,144500,1071878211,1637,1637,1637,1637,5
|
|
20231031,144400,1071870026,1638,1638,1640,1632,2245
|
|
20231031,144300,1068200464,1637,1637,1637,1637,0
|
|
20231031,144200,1068200464,1637,1637,1637,1637,1
|
|
20231031,144100,1068198827,1638,1638,1638,1638,2301
|
|
20231031,144000,1064429789,1638,1638,1638,1638,18
|
|
20231031,143900,1064400305,1638,1634,1638,1632,594
|
|
20231031,143800,1063430790,1632,1637,1637,1632,70
|
|
20231031,143700,1063316535,1632,1632,1632,1631,86
|
|
20231031,143600,1063176250,1632,1633,1633,1631,4100
|
|
20231031,143500,1056488162,1632,1632,1632,1632,148
|
|
20231031,143400,1056246626,1632,1634,1638,1632,213
|
|
20231031,143300,1055898792,1638,1632,1638,1632,1141
|
|
20231031,143200,1054036674,1638,1636,1638,1632,2073
|
|
20231031,143100,1050653523,1638,1632,1638,1632,383
|
|
20231031,143000,1050028455,1632,1637,1637,1632,371
|
|
20231031,142900,1049422743,1638,1638,1638,1638,1
|
|
20231031,142800,1049421105,1636,1636,1636,1636,139
|
|
20231031,142700,1049193701,1636,1636,1636,1636,250
|
|
20231031,142600,1048784701,1636,1637,1637,1636,346
|
|
20231031,142500,1048218585,1637,1638,1638,1637,16
|
|
20231031,142400,1048192387,1642,1642,1642,1642,0
|
|
20231031,142300,1048192387,1642,1642,1642,1642,0
|
|
20231031,142200,1048192387,1642,1642,1642,1642,31
|
|
20231031,142100,1048141485,1644,1644,1644,1644,0
|
|
20231031,142000,1048141485,1644,1644,1644,1644,0
|
|
20231031,141900,1048141485,1644,1644,1644,1642,3
|
|
20231031,141800,1048136555,1641,1642,1644,1641,5145
|
|
20231031,141700,1039683769,1643,1643,1643,1640,14
|
|
20231031,141600,1039660801,1641,1641,1643,1641,1481
|
|
20231031,141500,1037230478,1643,1644,1644,1643,11
|
|
20231031,141400,1037212395,1644,1641,1644,1641,504
|
|
20231031,141300,1036385319,1644,1643,1644,1643,20036
|
|
20231031,141200,1003466170,1643,1643,1643,1643,10036
|
|
20231031,141100,986977022,1644,1644,1644,1644,10006
|
|
20231031,141000,970527158,1645,1645,1645,1645,12
|
|
20231031,140900,970507418,1645,1645,1645,1637,9
|
|
20231031,140800,970492629,1645,1645,1645,1645,80
|
|
20231031,140700,970361029,1646,1646,1647,1646,23
|
|
20231031,140600,970323150,1635,1635,1635,1635,408
|
|
20231031,140500,969656070,1635,1640,1648,1634,10528
|
|
20231031,140400,952387757,1640,1640,1640,1640,0
|
|
20231031,140300,952387757,1640,1634,1641,1634,5258
|
|
20231031,140200,943796154,1634,1636,1636,1634,182
|
|
20231031,140100,943498744,1636,1636,1636,1636,327
|
|
20231031,140000,942963772,1636,1636,1636,1635,1628
|
|
20231031,135900,940300365,1636,1636,1636,1636,16
|
|
20231031,135800,940274189,1636,1633,1636,1633,9480
|
|
20231031,135700,924784841,1633,1630,1633,1630,3834
|
|
20231031,135600,918535309,1631,1631,1631,1631,100
|
|
20231031,135500,918372209,1631,1633,1633,1631,104
|
|
20231031,135400,918202577,1633,1630,1633,1630,600
|
|
20231031,135300,917223077,1630,1630,1630,1630,117
|
|
20231031,135200,917032367,1630,1631,1631,1630,542
|
|
20231031,135100,916148564,1631,1633,1633,1631,5100
|
|
20231031,135000,907827588,1634,1633,1634,1633,220
|
|
20231031,134900,907468208,1634,1634,1634,1634,122
|
|
20231031,134800,907268860,1633,1633,1633,1633,0
|
|
20231031,134700,907268860,1633,1633,1633,1633,346
|
|
20231031,134600,906703842,1633,1633,1633,1633,1
|
|
20231031,134500,906702209,1633,1633,1633,1633,25
|
|
20231031,134400,906661384,1633,1633,1633,1633,320
|
|
20231031,134300,906138824,1633,1632,1633,1632,270
|
|
20231031,134200,905698183,1633,1632,1633,1632,666
|
|
20231031,134100,904611270,1632,1633,1633,1632,1608
|
|
20231031,134000,901985706,1633,1633,1633,1633,101
|
|
20231031,133900,901820773,1633,1633,1633,1633,1
|
|
20231031,133800,901819140,1632,1633,1633,1632,913
|
|
20231031,133700,900329100,1633,1632,1633,1631,1703
|
|
20231031,133600,897549802,1632,1632,1632,1631,259
|
|
20231031,133500,897127167,1632,1632,1632,1632,652
|
|
20231031,133400,896063103,1632,1629,1632,1629,696
|
|
20231031,133300,894929307,1629,1629,1629,1629,1106
|
|
20231031,133200,893127633,1628,1628,1629,1628,1781
|
|
20231031,133100,890227093,1628,1628,1628,1628,1519
|
|
20231031,133000,887754161,1628,1628,1628,1627,3293
|
|
20231031,132900,882395320,1628,1628,1628,1628,33
|
|
20231031,132800,882341596,1627,1627,1628,1627,2736
|
|
20231031,132700,877889378,1628,1628,1628,1628,2309
|
|
20231031,132600,874130326,1628,1628,1628,1628,3581
|
|
20231031,132500,868300458,1629,1629,1629,1629,141
|
|
20231031,132400,868070769,1629,1627,1629,1627,107
|
|
20231031,132300,867896677,1627,1627,1627,1627,30
|
|
20231031,132200,867847867,1627,1628,1628,1627,962
|
|
20231031,132100,866282684,1627,1628,1628,1626,2571
|
|
20231031,132000,862099911,1628,1628,1628,1628,0
|
|
20231031,131900,862099911,1628,1630,1630,1627,3762
|
|
20231031,131800,855973338,1630,1632,1632,1630,4173
|
|
20231031,131700,849169177,1631,1632,1632,1631,666
|
|
20231031,131600,848082615,1632,1632,1632,1632,1421
|
|
20231031,131500,845763543,1632,1633,1633,1632,745
|
|
20231031,131400,844547683,1633,1633,1633,1633,204
|
|
20231031,131300,844214551,1633,1633,1633,1633,43
|
|
20231031,131200,844144332,1633,1633,1633,1633,414
|
|
20231031,131100,843468270,1633,1633,1633,1633,6
|
|
20231031,131000,843458472,1633,1630,1633,1630,3110
|
|
20231031,130900,838388842,1630,1630,1630,1630,2
|
|
20231031,130800,838385582,1630,1630,1630,1630,0
|
|
20231031,130700,838385582,1630,1630,1630,1630,29021
|
|
20231031,130600,791081352,1630,1633,1633,1630,9699
|
|
20231031,130500,775267523,1633,1634,1634,1632,985
|
|
20231031,130400,773659056,1634,1634,1634,1634,19
|
|
20231031,130300,773628010,1634,1634,1634,1634,2752
|
|
20231031,130200,769131242,1634,1634,1634,1634,248
|
|
20231031,130100,768726010,1634,1634,1634,1634,2821
|
|
20231031,130000,764116496,1634,1634,1634,1634,700
|
|
20231031,125900,762972696,1634,1634,1634,1634,109
|
|
20231031,125800,762794590,1634,1640,1640,1634,2692
|
|
20231031,125700,758394430,1640,1640,1640,1640,0
|
|
20231031,125600,758394430,1640,1638,1640,1637,1572
|
|
20231031,125500,755820863,1640,1640,1640,1640,1
|
|
20231031,125400,755819223,1640,1640,1640,1640,0
|
|
20231031,125300,755819223,1640,1640,1640,1640,0
|
|
20231031,125200,755819223,1640,1642,1642,1640,152
|
|
20231031,125100,755569699,1642,1640,1642,1640,1626
|
|
20231031,125000,752900027,1641,1642,1642,1641,780
|
|
20231031,124900,751619346,1642,1637,1642,1637,923
|
|
20231031,124800,750108270,1642,1638,1642,1637,944
|
|
20231031,124700,748562662,1638,1638,1638,1638,25
|
|
20231031,124600,748521712,1637,1638,1638,1637,1000
|
|
20231031,124500,746884512,1642,1642,1642,1638,208
|
|
20231031,124400,746543590,1640,1643,1643,1640,29
|
|
20231031,124300,746495998,1643,1643,1643,1643,881
|
|
20231031,124200,745048515,1643,1638,1643,1636,10848
|
|
20231031,124100,727230536,1643,1643,1643,1642,65
|
|
20231031,124000,727123742,1643,1638,1643,1635,4330
|
|
20231031,123900,720021492,1643,1638,1643,1638,2700
|
|
20231031,123800,715586392,1643,1643,1643,1643,0
|
|
20231031,123700,715586392,1643,1635,1643,1635,519
|
|
20231031,123600,714737819,1635,1635,1635,1635,0
|
|
20231031,123500,714737819,1635,1636,1636,1635,400
|
|
20231031,123400,714083672,1636,1636,1644,1636,451
|
|
20231031,123300,713345020,1646,1647,1647,1646,101
|
|
20231031,123200,713178674,1647,1647,1647,1647,1
|
|
20231031,123100,713177027,1635,1638,1638,1635,2100
|
|
20231031,123000,709742327,1635,1635,1635,1635,1384
|
|
20231031,122900,707479487,1635,1635,1635,1635,85
|
|
20231031,122800,707340512,1635,1635,1635,1635,200
|
|
20231031,122700,707013512,1635,1636,1636,1635,6610
|
|
20231031,122600,696203662,1636,1636,1636,1636,50
|
|
20231031,122500,696121862,1636,1636,1636,1636,981
|
|
20231031,122400,694516946,1636,1636,1636,1636,4154
|
|
20231031,122300,687721002,1636,1637,1637,1636,344
|
|
20231031,122200,687158180,1637,1637,1637,1637,112
|
|
20231031,122100,686974836,1637,1638,1638,1637,3263
|
|
20231031,122000,681631042,1638,1638,1638,1638,0
|
|
20231031,121900,681631042,1638,1649,1649,1638,1152
|
|
20231031,121800,679743016,1637,1637,1637,1637,0
|
|
20231031,121700,679743016,1637,1637,1637,1637,0
|
|
20231031,121600,679743016,1637,1638,1638,1637,5166
|
|
20231031,121500,671281308,1652,1636,1653,1635,1670
|
|
20231031,121400,668548247,1636,1639,1639,1636,537
|
|
20231031,121300,667669085,1639,1639,1639,1639,707
|
|
20231031,121200,666510312,1639,1639,1639,1639,1001
|
|
20231031,121100,664869673,1639,1637,1639,1637,570
|
|
20231031,121000,663936042,1637,1639,1639,1637,420
|
|
20231031,120900,663248239,1638,1637,1638,1637,83
|
|
20231031,120800,663112328,1630,1630,1630,1630,0
|
|
20231031,120700,663112328,1630,1630,1630,1630,0
|
|
20231031,120600,663112328,1630,1633,1633,1630,1100
|
|
20231031,120500,661318828,1639,1632,1639,1629,5293
|
|
20231031,120400,652690679,1632,1638,1638,1632,4370
|
|
20231031,120300,645551437,1638,1639,1639,1638,1641
|
|
20231031,120200,642861987,1640,1640,1641,1640,309
|
|
20231031,120100,642355192,1640,1641,1646,1640,562
|
|
20231031,120000,641433080,1647,1644,1652,1640,790
|
|
20231031,115900,640135389,1646,1645,1646,1644,179
|
|
20231031,115800,639840947,1646,1647,1647,1646,12
|
|
20231031,115700,639821194,1648,1648,1648,1648,33
|
|
20231031,115600,639766810,1650,1650,1650,1650,0
|
|
20231031,115500,639766810,1650,1650,1650,1650,123
|
|
20231031,115400,639563860,1650,1650,1651,1650,5
|
|
20231031,115300,639555609,1639,1639,1639,1639,3
|
|
20231031,115200,639550692,1651,1647,1655,1639,1202
|
|
20231031,115100,637572806,1640,1647,1648,1640,66
|
|
20231031,115000,637464050,1648,1638,1648,1638,1008
|
|
20231031,114900,635809554,1640,1634,1640,1634,845
|
|
20231031,114800,634426790,1635,1637,1638,1635,1667
|
|
20231031,114700,631699920,1637,1639,1639,1637,3094
|
|
20231031,114600,626634471,1638,1639,1639,1638,426
|
|
20231031,114500,625936289,1640,1638,1640,1638,1302
|
|
20231031,114400,623803571,1639,1645,1645,1639,4446
|
|
20231031,114300,616507125,1645,1647,1647,1643,13987
|
|
20231031,114200,593508026,1647,1648,1648,1646,3050
|
|
20231031,114100,588486514,1648,1648,1648,1648,19
|
|
20231031,114000,588455202,1648,1648,1648,1648,539
|
|
20231031,113900,587566930,1649,1649,1649,1649,1
|
|
20231031,113800,587565281,1649,1649,1649,1649,0
|
|
20231031,113700,587565281,1649,1652,1652,1649,1291
|
|
20231031,113600,585434926,1654,1656,1656,1654,2858
|
|
20231031,113500,580707792,1655,1649,1655,1649,2233
|
|
20231031,113400,577016245,1649,1649,1649,1649,101
|
|
20231031,113300,576849696,1649,1649,1649,1649,1000
|
|
20231031,113200,575200696,1649,1649,1649,1649,0
|
|
20231031,113100,575200696,1649,1649,1649,1649,1000
|
|
20231031,113000,573551696,1648,1649,1649,1647,2630
|
|
20231031,112900,569216896,1649,1648,1649,1648,3006
|
|
20231031,112800,564260004,1649,1649,1649,1649,0
|
|
20231031,112700,564260004,1649,1649,1649,1649,72
|
|
20231031,112600,564141276,1649,1649,1649,1649,555
|
|
20231031,112500,563226081,1649,1651,1651,1649,2759
|
|
20231031,112400,558674012,1650,1656,1656,1650,926
|
|
20231031,112300,557146106,1650,1650,1650,1650,500
|
|
20231031,112200,556321106,1650,1656,1656,1650,491
|
|
20231031,112100,555510950,1649,1650,1650,1649,389
|
|
20231031,112000,554869439,1650,1650,1650,1650,3000
|
|
20231031,111900,549919439,1650,1650,1650,1650,82
|
|
20231031,111800,549784139,1650,1650,1650,1650,87
|
|
20231031,111700,549640589,1650,1650,1650,1650,74
|
|
20231031,111600,549518489,1650,1650,1650,1650,70
|
|
20231031,111500,549402989,1649,1649,1649,1649,0
|
|
20231031,111400,549402989,1649,1650,1650,1649,203
|
|
20231031,111300,549068232,1650,1652,1652,1649,2649
|
|
20231031,111200,544695576,1652,1652,1652,1652,50
|
|
20231031,111100,544612976,1652,1652,1652,1652,19
|
|
20231031,111000,544581588,1657,1652,1657,1652,1397
|
|
20231031,110900,542273564,1652,1652,1652,1652,0
|
|
20231031,110800,542273564,1652,1652,1658,1651,16
|
|
20231031,110700,542247128,1652,1652,1652,1652,60
|
|
20231031,110600,542148008,1658,1652,1658,1652,256
|
|
20231031,110500,541725090,1651,1653,1653,1651,3479
|
|
20231031,110400,535974806,1653,1653,1653,1653,10
|
|
20231031,110300,535958276,1653,1653,1653,1653,180
|
|
20231031,110200,535660736,1653,1653,1653,1653,158
|
|
20231031,110100,535399562,1658,1658,1658,1658,0
|
|
20231031,110000,535399562,1658,1655,1658,1653,1027
|
|
20231031,105900,533699305,1658,1658,1658,1658,55
|
|
20231031,105800,533608115,1658,1658,1658,1658,3
|
|
20231031,105700,533603141,1658,1655,1658,1655,7
|
|
20231031,105600,533591550,1655,1656,1656,1655,800
|
|
20231031,105500,532267514,1656,1656,1656,1656,672
|
|
20231031,105400,531154682,1656,1656,1656,1656,349
|
|
20231031,105300,530576738,1656,1656,1656,1656,50
|
|
20231031,105200,530493938,1656,1656,1656,1656,101
|
|
20231031,105100,530326682,1659,1659,1659,1659,3730
|
|
20231031,105000,524138612,1659,1659,1659,1659,170
|
|
20231031,104900,523856582,1659,1659,1659,1659,1051
|
|
20231031,104800,522112973,1659,1660,1660,1659,101
|
|
20231031,104700,521945314,1660,1660,1660,1660,0
|
|
20231031,104600,521945314,1660,1660,1660,1660,1205
|
|
20231031,104500,519945014,1660,1660,1660,1660,1010
|
|
20231031,104400,518268414,1660,1660,1660,1660,1001
|
|
20231031,104300,516606754,1660,1660,1660,1660,7
|
|
20231031,104200,516595134,1660,1660,1660,1660,6
|
|
20231031,104100,516585174,1660,1660,1660,1660,9
|
|
20231031,104000,516570234,1660,1660,1660,1660,30
|
|
20231031,103900,516520434,1660,1660,1660,1653,107
|
|
20231031,103800,516343329,1660,1657,1660,1657,50
|
|
20231031,103700,516260465,1655,1656,1656,1655,1749
|
|
20231031,103600,513364126,1656,1655,1656,1655,561
|
|
20231031,103500,512435120,1656,1655,1656,1655,15
|
|
20231031,103400,512410294,1656,1655,1656,1655,127
|
|
20231031,103300,512200107,1656,1655,1656,1655,502
|
|
20231031,103200,511369296,1655,1655,1655,1655,707
|
|
20231031,103100,510199211,1655,1655,1655,1655,606
|
|
20231031,103000,509196281,1650,1656,1656,1650,506
|
|
20231031,102900,508361357,1650,1657,1657,1650,163
|
|
20231031,102800,508092334,1657,1656,1657,1656,3
|
|
20231031,102700,508087365,1649,1659,1659,1649,117
|
|
20231031,102600,507893422,1648,1650,1650,1648,3435
|
|
20231031,102500,502225708,1650,1655,1655,1650,5148
|
|
20231031,102400,493724422,1655,1652,1655,1652,58
|
|
20231031,102300,493628474,1653,1653,1653,1653,445
|
|
20231031,102200,492892889,1653,1653,1653,1653,1
|
|
20231031,102100,492891236,1654,1652,1654,1652,2041
|
|
20231031,102000,489517962,1654,1652,1654,1652,10142
|
|
20231031,101900,472743418,1652,1652,1652,1652,8
|
|
20231031,101800,472730202,1646,1646,1646,1646,672
|
|
20231031,101700,471624090,1646,1646,1646,1646,429
|
|
20231031,101600,470917956,1644,1648,1648,1644,8508
|
|
20231031,101500,456912602,1648,1653,1653,1648,2045
|
|
20231031,101400,453541324,1654,1650,1654,1649,817
|
|
20231031,101300,452192512,1654,1650,1654,1650,86
|
|
20231031,101200,452050272,1654,1654,1654,1654,103
|
|
20231031,101100,451879910,1654,1654,1654,1654,0
|
|
20231031,101000,451879910,1654,1654,1654,1654,55
|
|
20231031,100900,451788940,1652,1653,1653,1647,811
|
|
20231031,100800,450449225,1653,1647,1653,1647,21219
|
|
20231031,100700,415501520,1647,1646,1647,1646,203
|
|
20231031,100600,415167219,1646,1647,1647,1646,4880
|
|
20231031,100500,407133590,1647,1647,1647,1646,1819
|
|
20231031,100400,404137698,1646,1647,1647,1646,1502
|
|
20231031,100300,401664304,1647,1653,1653,1647,3289
|
|
20231031,100200,396245689,1653,1654,1654,1649,1812
|
|
20231031,100100,393257373,1654,1650,1654,1649,195
|
|
20231031,100000,392935585,1654,1654,1654,1654,1
|
|
20231031,095900,392933931,1655,1659,1659,1655,56
|
|
20231031,095800,392841135,1659,1659,1659,1659,31
|
|
20231031,095700,392789706,1661,1650,1661,1647,10102
|
|
20231031,095600,376150204,1647,1653,1653,1647,3691
|
|
20231031,095500,370064467,1651,1651,1652,1649,7747
|
|
20231031,095400,357281184,1652,1657,1657,1652,5912
|
|
20231031,095300,347499819,1658,1659,1659,1658,2969
|
|
20231031,095200,342576218,1659,1658,1659,1658,6180
|
|
20231031,095100,332324233,1659,1660,1660,1659,6754
|
|
20231031,095000,321119175,1659,1659,1659,1658,20021
|
|
20231031,094900,287904337,1659,1664,1664,1659,11764
|
|
20231031,094800,268359023,1664,1666,1667,1664,15624
|
|
20231031,094700,242335181,1666,1666,1667,1665,905
|
|
20231031,094600,240827369,1667,1669,1669,1667,39
|
|
20231031,094500,240762336,1669,1670,1670,1669,175
|
|
20231031,094400,240470260,1669,1669,1669,1669,84
|
|
20231031,094300,240330064,1675,1673,1675,1669,1051
|
|
20231031,094200,238573769,1674,1680,1680,1674,9142
|
|
20231031,094100,223235541,1679,1679,1679,1679,1152
|
|
20231031,094000,221301333,1680,1681,1681,1680,111
|
|
20231031,093900,221114852,1682,1682,1682,1682,20
|
|
20231031,093800,221081212,1679,1678,1682,1678,1245
|
|
20231031,093700,218992016,1678,1677,1678,1677,1721
|
|
20231031,093600,216105898,1677,1684,1684,1677,4738
|
|
20231031,093500,208131692,1684,1684,1684,1683,1032
|
|
20231031,093400,206393918,1684,1682,1684,1682,2271
|
|
20231031,093300,202574094,1682,1674,1683,1674,10809
|
|
20231031,093200,184430739,1674,1676,1676,1674,591
|
|
20231031,093100,183441349,1676,1673,1676,1673,4338
|
|
20231031,093000,176181425,1674,1671,1674,1670,898
|
|
20231031,092900,174681680,1670,1671,1671,1670,898
|
|
20231031,092800,173181379,1670,1671,1671,1670,1312
|
|
20231031,092700,170989797,1670,1669,1671,1669,18771
|
|
20231031,092600,139643116,1666,1662,1667,1662,116
|
|
20231031,092500,139450202,1669,1663,1669,1662,666
|
|
20231031,092400,138343222,1663,1663,1670,1663,385
|
|
20231031,092300,137702958,1665,1670,1670,1665,592
|
|
20231031,092200,136717203,1665,1669,1671,1663,3475
|
|
20231031,092100,130926905,1673,1668,1673,1668,23
|
|
20231031,092000,130888536,1668,1672,1673,1668,2316
|
|
20231031,091900,127016586,1673,1674,1674,1673,234
|
|
20231031,091800,126625074,1674,1679,1679,1674,10732
|
|
20231031,091700,108637458,1680,1681,1681,1679,52
|
|
20231031,091600,108550147,1681,1681,1681,1681,15
|
|
20231031,091500,108524932,1680,1681,1681,1678,1676
|
|
20231031,091400,105709870,1682,1680,1682,1680,1736
|
|
20231031,091300,102792366,1679,1682,1683,1679,3212
|
|
20231031,091200,97390072,1683,1682,1683,1682,4226
|
|
20231031,091100,90281382,1682,1682,1682,1678,2439
|
|
20231031,091000,86181625,1677,1678,1682,1675,10266
|
|
20231031,090900,68942246,1680,1682,1682,1680,2044
|
|
20231031,090800,65508206,1682,1678,1682,1678,6084
|
|
20231031,090700,55288699,1677,1680,1680,1677,1477
|
|
20231031,090600,52808644,1680,1680,1680,1680,760
|
|
20231031,090500,51531844,1680,1679,1680,1679,1460
|
|
20231031,090400,49079333,1679,1680,1680,1677,1467
|
|
20231031,090300,46618861,1680,1681,1681,1677,387
|
|
20231031,090200,45968628,1681,1671,1683,1671,12730
|
|
20231031,090100,24615409,1675,1668,1675,1668,3792
|
|
20231031,090000,18280399,1665,1667,1668,1665,10972
|