626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,192300,53968411,1497,1497,1497,1497,1219
|
|
20231031,192200,53968411,1497,1497,1497,1497,0
|
|
20231031,192100,53968411,1497,1497,1497,1497,0
|
|
20231031,192000,53968411,1497,1497,1497,1497,0
|
|
20231031,191900,53968411,1497,1497,1497,1497,0
|
|
20231031,191800,53968411,1497,1497,1497,1497,0
|
|
20231031,191700,53968411,1497,1497,1497,1497,0
|
|
20231031,191600,53968411,1497,1497,1497,1497,0
|
|
20231031,191500,53968411,1497,1497,1497,1497,0
|
|
20231031,191400,53968411,1497,1497,1497,1497,0
|
|
20231031,191300,53968411,1497,1497,1497,1497,0
|
|
20231031,191200,53968411,1497,1497,1497,1497,0
|
|
20231031,191100,53968411,1497,1497,1497,1497,0
|
|
20231031,191000,53968411,1497,1497,1497,1497,0
|
|
20231031,190900,53968411,1497,1497,1497,1497,0
|
|
20231031,190800,53968411,1497,1497,1497,1497,0
|
|
20231031,190700,53968411,1497,1497,1497,1497,0
|
|
20231031,190600,53968411,1497,1497,1497,1497,0
|
|
20231031,190500,53968411,1497,1497,1497,1497,0
|
|
20231031,190400,53968411,1497,1497,1497,1497,0
|
|
20231031,190300,53968411,1497,1497,1497,1497,0
|
|
20231031,190200,53968411,1497,1497,1497,1497,0
|
|
20231031,190100,53968411,1497,1497,1497,1497,0
|
|
20231031,190000,53968411,1497,1497,1497,1497,0
|
|
20231031,185900,53968411,1497,1497,1497,1497,0
|
|
20231031,185800,53968411,1497,1497,1497,1497,0
|
|
20231031,185700,53968411,1497,1497,1497,1497,0
|
|
20231031,185600,53968411,1497,1497,1497,1497,0
|
|
20231031,185500,53968411,1497,1497,1497,1497,0
|
|
20231031,185400,53968411,1497,1497,1497,1497,0
|
|
20231031,185300,53968411,1497,1497,1497,1497,1219
|
|
20231031,185200,53968411,1497,1497,1497,1497,0
|
|
20231031,185100,53968411,1497,1497,1497,1497,0
|
|
20231031,185000,53968411,1497,1497,1497,1497,0
|
|
20231031,184900,53968411,1497,1497,1497,1497,0
|
|
20231031,184800,53968411,1497,1497,1497,1497,0
|
|
20231031,184700,53968411,1497,1497,1497,1497,0
|
|
20231031,184600,53968411,1497,1497,1497,1497,0
|
|
20231031,184500,53968411,1497,1497,1497,1497,0
|
|
20231031,184400,53968411,1497,1497,1497,1497,0
|
|
20231031,184300,53968411,1497,1497,1497,1497,0
|
|
20231031,184200,53968411,1497,1497,1497,1497,0
|
|
20231031,184100,53968411,1497,1497,1497,1497,0
|
|
20231031,184000,53968411,1497,1497,1497,1497,0
|
|
20231031,183900,53968411,1497,1497,1497,1497,0
|
|
20231031,183800,53968411,1497,1497,1497,1497,0
|
|
20231031,183700,53968411,1497,1497,1497,1497,0
|
|
20231031,183600,53968411,1497,1497,1497,1497,0
|
|
20231031,183500,53968411,1497,1497,1497,1497,0
|
|
20231031,183400,53968411,1497,1497,1497,1497,0
|
|
20231031,183300,53968411,1497,1497,1497,1497,0
|
|
20231031,183200,53968411,1497,1497,1497,1497,0
|
|
20231031,183100,53968411,1497,1497,1497,1497,0
|
|
20231031,183000,53968411,1497,1497,1497,1497,0
|
|
20231031,182900,53968411,1497,1497,1497,1497,0
|
|
20231031,182800,53968411,1497,1497,1497,1497,0
|
|
20231031,182700,53968411,1497,1497,1497,1497,0
|
|
20231031,182600,53968411,1497,1497,1497,1497,0
|
|
20231031,182500,53968411,1497,1497,1497,1497,0
|
|
20231031,182400,53968411,1497,1497,1497,1497,0
|
|
20231031,182300,53968411,1497,1497,1497,1497,1219
|
|
20231031,182200,53968411,1497,1497,1497,1497,0
|
|
20231031,182100,53968411,1497,1497,1497,1497,0
|
|
20231031,182000,53968411,1497,1497,1497,1497,0
|
|
20231031,181900,53968411,1497,1497,1497,1497,0
|
|
20231031,181800,53968411,1497,1497,1497,1497,0
|
|
20231031,181700,53968411,1497,1497,1497,1497,0
|
|
20231031,181600,53968411,1497,1497,1497,1497,0
|
|
20231031,181500,53968411,1497,1497,1497,1497,0
|
|
20231031,181400,53968411,1497,1497,1497,1497,0
|
|
20231031,181300,53968411,1497,1497,1497,1497,0
|
|
20231031,181200,53968411,1497,1497,1497,1497,0
|
|
20231031,181100,53968411,1497,1497,1497,1497,0
|
|
20231031,181000,53968411,1497,1497,1497,1497,0
|
|
20231031,180900,53968411,1497,1497,1497,1497,0
|
|
20231031,180800,53968411,1497,1497,1497,1497,0
|
|
20231031,180700,53968411,1497,1497,1497,1497,0
|
|
20231031,180600,53968411,1497,1497,1497,1497,0
|
|
20231031,180500,53968411,1497,1497,1497,1497,0
|
|
20231031,180400,53968411,1497,1497,1497,1497,0
|
|
20231031,180300,53968411,1497,1497,1497,1497,0
|
|
20231031,180200,53968411,1497,1497,1497,1497,0
|
|
20231031,180100,53968411,1497,1497,1497,1497,0
|
|
20231031,180000,53968411,1497,1497,1497,1497,0
|
|
20231031,175900,53968411,1497,1497,1497,1497,0
|
|
20231031,175800,53968411,1497,1497,1497,1497,0
|
|
20231031,175700,53968411,1497,1497,1497,1497,0
|
|
20231031,175600,53968411,1497,1497,1497,1497,0
|
|
20231031,175500,53968411,1497,1497,1497,1497,0
|
|
20231031,175400,53968411,1497,1497,1497,1497,0
|
|
20231031,175300,53968411,1497,1497,1497,1497,1219
|
|
20231031,175200,53968411,1497,1497,1497,1497,0
|
|
20231031,175100,53968411,1497,1497,1497,1497,0
|
|
20231031,175000,53968411,1497,1497,1497,1497,0
|
|
20231031,174900,53968411,1497,1497,1497,1497,0
|
|
20231031,174800,53968411,1497,1497,1497,1497,0
|
|
20231031,174700,53968411,1497,1497,1497,1497,0
|
|
20231031,174600,53968411,1497,1497,1497,1497,0
|
|
20231031,174500,53968411,1497,1497,1497,1497,0
|
|
20231031,174400,53968411,1497,1497,1497,1497,0
|
|
20231031,174300,53968411,1497,1497,1497,1497,0
|
|
20231031,174200,53968411,1497,1497,1497,1497,0
|
|
20231031,174100,53968411,1497,1497,1497,1497,0
|
|
20231031,174000,53968411,1497,1497,1497,1497,0
|
|
20231031,173900,53968411,1497,1497,1497,1497,0
|
|
20231031,173800,53968411,1497,1497,1497,1497,0
|
|
20231031,173700,53968411,1497,1497,1497,1497,0
|
|
20231031,173600,53968411,1497,1497,1497,1497,0
|
|
20231031,173500,53968411,1497,1497,1497,1497,0
|
|
20231031,173400,53968411,1497,1497,1497,1497,0
|
|
20231031,173300,53968411,1497,1497,1497,1497,0
|
|
20231031,173200,53968411,1497,1497,1497,1497,0
|
|
20231031,173100,53968411,1497,1497,1497,1497,0
|
|
20231031,173000,53968411,1497,1497,1497,1497,0
|
|
20231031,172900,53968411,1497,1497,1497,1497,0
|
|
20231031,172800,53968411,1497,1497,1497,1497,0
|
|
20231031,172700,53968411,1497,1497,1497,1497,0
|
|
20231031,172600,53968411,1497,1497,1497,1497,0
|
|
20231031,172500,53968411,1497,1497,1497,1497,0
|
|
20231031,172400,53968411,1497,1497,1497,1497,0
|
|
20231031,172300,53968411,1497,1497,1497,1497,1219
|
|
20231031,172200,53968411,1497,1497,1497,1497,0
|
|
20231031,172100,53968411,1497,1497,1497,1497,0
|
|
20231031,172000,53968411,1497,1497,1497,1497,0
|
|
20231031,171900,53968411,1497,1497,1497,1497,0
|
|
20231031,171800,53968411,1497,1497,1497,1497,0
|
|
20231031,171700,53968411,1497,1497,1497,1497,0
|
|
20231031,171600,53968411,1497,1497,1497,1497,0
|
|
20231031,171500,53968411,1497,1497,1497,1497,0
|
|
20231031,171400,53968411,1497,1497,1497,1497,0
|
|
20231031,171300,53968411,1497,1497,1497,1497,0
|
|
20231031,171200,53968411,1497,1497,1497,1497,0
|
|
20231031,171100,53968411,1497,1497,1497,1497,0
|
|
20231031,171000,53968411,1497,1497,1497,1497,0
|
|
20231031,170900,53968411,1497,1497,1497,1497,0
|
|
20231031,170800,53968411,1497,1497,1497,1497,0
|
|
20231031,170700,53968411,1497,1497,1497,1497,0
|
|
20231031,170600,53968411,1497,1497,1497,1497,0
|
|
20231031,170500,53968411,1497,1497,1497,1497,0
|
|
20231031,170400,53968411,1497,1497,1497,1497,0
|
|
20231031,170300,53968411,1497,1497,1497,1497,0
|
|
20231031,170200,53968411,1497,1497,1497,1497,0
|
|
20231031,170100,53968411,1497,1497,1497,1497,0
|
|
20231031,170000,53968411,1497,1497,1497,1497,0
|
|
20231031,165900,53968411,1497,1497,1497,1497,0
|
|
20231031,165800,53968411,1497,1497,1497,1497,0
|
|
20231031,165700,53968411,1497,1497,1497,1497,0
|
|
20231031,165600,53968411,1497,1497,1497,1497,0
|
|
20231031,165500,53968411,1497,1497,1497,1497,0
|
|
20231031,165400,53968411,1497,1497,1497,1497,0
|
|
20231031,165300,53968411,1497,1497,1497,1497,1219
|
|
20231031,165200,53968411,1497,1497,1497,1497,0
|
|
20231031,165100,53968411,1497,1497,1497,1497,0
|
|
20231031,165000,53968411,1497,1497,1497,1497,0
|
|
20231031,164900,53968411,1497,1497,1497,1497,0
|
|
20231031,164800,53968411,1497,1497,1497,1497,0
|
|
20231031,164700,53968411,1497,1497,1497,1497,0
|
|
20231031,164600,53968411,1497,1497,1497,1497,0
|
|
20231031,164500,53968411,1497,1497,1497,1497,0
|
|
20231031,164400,53968411,1497,1497,1497,1497,0
|
|
20231031,164300,53968411,1497,1497,1497,1497,0
|
|
20231031,164200,53968411,1497,1497,1497,1497,0
|
|
20231031,164100,53968411,1497,1497,1497,1497,0
|
|
20231031,164000,53968411,1497,1497,1497,1497,0
|
|
20231031,163900,53968411,1497,1497,1497,1497,0
|
|
20231031,163800,53968411,1497,1497,1497,1497,0
|
|
20231031,163700,53968411,1497,1497,1497,1497,0
|
|
20231031,163600,53968411,1497,1497,1497,1497,0
|
|
20231031,163500,53968411,1497,1497,1497,1497,0
|
|
20231031,163400,53968411,1497,1497,1497,1497,0
|
|
20231031,163300,53968411,1497,1497,1497,1497,0
|
|
20231031,163200,53968411,1497,1497,1497,1497,0
|
|
20231031,163100,53968411,1497,1497,1497,1497,0
|
|
20231031,163000,53968411,1497,1497,1497,1497,0
|
|
20231031,162900,53968411,1497,1497,1497,1497,0
|
|
20231031,162800,53968411,1497,1497,1497,1497,0
|
|
20231031,162700,53968411,1497,1497,1497,1497,0
|
|
20231031,162600,53968411,1497,1497,1497,1497,0
|
|
20231031,162500,53968411,1497,1497,1497,1497,0
|
|
20231031,162400,53968411,1497,1497,1497,1497,0
|
|
20231031,162300,53968411,1497,1497,1497,1497,1219
|
|
20231031,162200,53968411,1497,1497,1497,1497,0
|
|
20231031,162100,53968411,1497,1497,1497,1497,0
|
|
20231031,162000,53968411,1497,1497,1497,1497,0
|
|
20231031,161900,53968411,1497,1497,1497,1497,0
|
|
20231031,161800,53968411,1497,1497,1497,1497,0
|
|
20231031,161700,53968411,1497,1497,1497,1497,0
|
|
20231031,161600,53968411,1497,1497,1497,1497,0
|
|
20231031,161500,53968411,1497,1497,1497,1497,0
|
|
20231031,161400,53968411,1497,1497,1497,1497,0
|
|
20231031,161300,53968411,1497,1497,1497,1497,0
|
|
20231031,161200,53968411,1497,1497,1497,1497,0
|
|
20231031,161100,53968411,1497,1497,1497,1497,0
|
|
20231031,161000,53968411,1497,1497,1497,1497,0
|
|
20231031,160900,53968411,1497,1497,1497,1497,0
|
|
20231031,160800,53968411,1497,1497,1497,1497,0
|
|
20231031,160700,53968411,1497,1497,1497,1497,0
|
|
20231031,160600,53968411,1497,1497,1497,1497,0
|
|
20231031,160500,53968411,1497,1497,1497,1497,0
|
|
20231031,160400,53968411,1497,1497,1497,1497,0
|
|
20231031,160300,53968411,1497,1497,1497,1497,0
|
|
20231031,160200,53968411,1497,1497,1497,1497,0
|
|
20231031,160100,53968411,1497,1497,1497,1497,0
|
|
20231031,160000,53968411,1497,1497,1497,1497,0
|
|
20231031,155900,53968411,1497,1497,1497,1497,0
|
|
20231031,155800,53968411,1497,1497,1497,1497,0
|
|
20231031,155700,53968411,1497,1497,1497,1497,0
|
|
20231031,155600,53968411,1497,1497,1497,1497,0
|
|
20231031,155500,53968411,1497,1497,1497,1497,0
|
|
20231031,155400,53968411,1497,1497,1497,1497,0
|
|
20231031,155300,53968411,1497,1497,1497,1497,1219
|
|
20231031,155200,53968411,1497,1497,1497,1497,0
|
|
20231031,155100,53968411,1497,1497,1497,1497,0
|
|
20231031,155000,53968411,1497,1497,1497,1497,0
|
|
20231031,154900,53968411,1497,1497,1497,1497,0
|
|
20231031,154800,53968411,1497,1497,1497,1497,0
|
|
20231031,154700,53968411,1497,1497,1497,1497,0
|
|
20231031,154600,53968411,1497,1497,1497,1497,0
|
|
20231031,154500,53968411,1497,1497,1497,1497,0
|
|
20231031,154400,53968411,1497,1497,1497,1497,0
|
|
20231031,154300,53968411,1497,1497,1497,1497,0
|
|
20231031,154200,53968411,1497,1497,1497,1497,0
|
|
20231031,154100,53968411,1497,1497,1497,1497,0
|
|
20231031,154000,53968411,1497,1497,1497,1497,0
|
|
20231031,153900,53968411,1497,1497,1497,1497,0
|
|
20231031,153800,53968411,1497,1497,1497,1497,0
|
|
20231031,153700,53968411,1497,1497,1497,1497,0
|
|
20231031,153600,53968411,1497,1497,1497,1497,0
|
|
20231031,153500,53968411,1497,1497,1497,1497,0
|
|
20231031,153400,53968411,1497,1497,1497,1497,0
|
|
20231031,153300,53968411,1497,1497,1497,1497,0
|
|
20231031,153200,53968411,1497,1497,1497,1497,0
|
|
20231031,153100,53968411,1497,1497,1497,1497,0
|
|
20231031,153000,53968411,1497,1497,1497,1497,1219
|
|
20231031,152900,52143568,1497,1497,1497,1497,0
|
|
20231031,152800,52143568,1497,1497,1497,1497,0
|
|
20231031,152700,52143568,1497,1497,1497,1497,0
|
|
20231031,152600,52143568,1497,1497,1497,1497,0
|
|
20231031,152500,52143568,1497,1497,1497,1497,0
|
|
20231031,152400,52143568,1497,1497,1497,1497,0
|
|
20231031,152300,52143568,1497,1497,1497,1497,0
|
|
20231031,152200,52143568,1497,1497,1497,1497,0
|
|
20231031,152100,52143568,1497,1497,1497,1497,0
|
|
20231031,152000,52143568,1497,1497,1497,1497,0
|
|
20231031,151900,52143568,1497,1491,1497,1491,9
|
|
20231031,151800,52130101,1497,1497,1497,1497,8
|
|
20231031,151700,52118125,1497,1497,1497,1497,6
|
|
20231031,151600,52109143,1497,1497,1497,1490,963
|
|
20231031,151500,50674049,1497,1497,1497,1497,6
|
|
20231031,151400,50665067,1497,1497,1497,1497,8
|
|
20231031,151300,50653091,1498,1498,1498,1491,76
|
|
20231031,151200,50539719,1498,1498,1498,1491,8
|
|
20231031,151100,50527742,1498,1498,1498,1498,7
|
|
20231031,151000,50517256,1498,1498,1498,1498,8
|
|
20231031,150900,50505272,1498,1499,1499,1498,7
|
|
20231031,150800,50494783,1499,1499,1499,1499,8
|
|
20231031,150700,50482791,1499,1499,1499,1499,6
|
|
20231031,150600,50473797,1499,1499,1499,1499,9
|
|
20231031,150500,50460306,1499,1499,1499,1499,6
|
|
20231031,150400,50451312,1499,1499,1499,1499,8
|
|
20231031,150300,50439320,1499,1490,1499,1485,730
|
|
20231031,150200,49353501,1490,1490,1490,1490,8
|
|
20231031,150100,49341581,1490,1490,1490,1490,7
|
|
20231031,150000,49331151,1490,1490,1490,1487,13
|
|
20231031,145900,49311796,1490,1490,1490,1490,7
|
|
20231031,145800,49301366,1490,1490,1490,1490,7
|
|
20231031,145700,49290936,1490,1490,1490,1486,9
|
|
20231031,145600,49277530,1490,1490,1490,1490,8
|
|
20231031,145500,49265610,1490,1490,1490,1486,107
|
|
20231031,145400,49106580,1490,1490,1490,1486,107
|
|
20231031,145300,48947550,1486,1490,1490,1486,48
|
|
20231031,145200,48876190,1490,1490,1490,1490,7
|
|
20231031,145100,48865760,1490,1490,1490,1490,8
|
|
20231031,145000,48853840,1490,1490,1490,1490,7
|
|
20231031,144900,48843410,1490,1490,1490,1490,8
|
|
20231031,144800,48831490,1490,1490,1490,1490,6
|
|
20231031,144700,48822550,1490,1490,1490,1490,8
|
|
20231031,144600,48810630,1490,1490,1490,1490,7
|
|
20231031,144500,48800200,1490,1490,1490,1490,8
|
|
20231031,144400,48788280,1490,1490,1490,1490,207
|
|
20231031,144300,48479850,1487,1490,1490,1487,154
|
|
20231031,144200,48250828,1490,1490,1490,1490,7
|
|
20231031,144100,48240398,1490,1490,1490,1490,7
|
|
20231031,144000,48229968,1490,1490,1490,1487,9
|
|
20231031,143900,48216561,1490,1500,1500,1488,2372
|
|
20231031,143800,44682253,1500,1500,1500,1490,702
|
|
20231031,143700,43636106,1500,1500,1500,1500,9
|
|
20231031,143600,43622606,1500,1500,1500,1500,7
|
|
20231031,143500,43612106,1500,1500,1500,1500,7
|
|
20231031,143400,43601606,1500,1500,1500,1500,7
|
|
20231031,143300,43591106,1500,1500,1500,1500,8
|
|
20231031,143200,43579106,1500,1500,1500,1500,8
|
|
20231031,143100,43567106,1500,1500,1500,1500,6
|
|
20231031,143000,43558106,1500,1500,1500,1500,9
|
|
20231031,142900,43544606,1500,1491,1500,1489,2400
|
|
20231031,142800,39968910,1499,1499,1499,1499,8
|
|
20231031,142700,39956918,1499,1499,1499,1499,8
|
|
20231031,142600,39944926,1499,1490,1499,1490,10
|
|
20231031,142500,39929963,1490,1499,1499,1490,1010
|
|
20231031,142400,38425000,1499,1499,1499,1499,7
|
|
20231031,142300,38414507,1499,1499,1499,1499,8
|
|
20231031,142200,38402515,1499,1499,1499,1499,8
|
|
20231031,142100,38390523,1499,1499,1499,1499,6
|
|
20231031,142000,38381529,1499,1499,1499,1499,9
|
|
20231031,141900,38368038,1499,1499,1499,1499,6
|
|
20231031,141800,38359044,1499,1499,1499,1499,8
|
|
20231031,141700,38347052,1499,1499,1499,1499,7
|
|
20231031,141600,38336559,1499,1498,1499,1498,8
|
|
20231031,141500,38324573,1498,1498,1498,1498,8
|
|
20231031,141400,38312589,1498,1498,1498,1498,6
|
|
20231031,141300,38303601,1498,1498,1498,1498,9
|
|
20231031,141200,38290119,1498,1498,1498,1490,7
|
|
20231031,141100,38279641,1498,1500,1500,1498,8
|
|
20231031,141000,38267651,1500,1500,1500,1500,8
|
|
20231031,140900,38255651,1500,1501,1501,1500,7
|
|
20231031,140800,38245149,1502,1502,1502,1502,7
|
|
20231031,140700,38234635,1502,1502,1502,1502,8
|
|
20231031,140600,38222619,1502,1502,1502,1502,7
|
|
20231031,140500,38212105,1502,1502,1502,1502,8
|
|
20231031,140400,38200089,1502,1502,1502,1502,6
|
|
20231031,140300,38191077,1502,1502,1502,1502,9
|
|
20231031,140200,38177559,1502,1502,1502,1502,6
|
|
20231031,140100,38168547,1502,1502,1502,1502,8
|
|
20231031,140000,38156531,1502,1502,1502,1487,895
|
|
20231031,135900,36821198,1502,1502,1502,1502,8
|
|
20231031,135800,36809182,1502,1502,1502,1502,7
|
|
20231031,135700,36798668,1502,1502,1502,1502,8
|
|
20231031,135600,36786652,1502,1502,1502,1502,7
|
|
20231031,135500,36776138,1502,1502,1502,1502,7
|
|
20231031,135400,36765624,1502,1502,1502,1502,9
|
|
20231031,135300,36752106,1493,1502,1502,1493,18
|
|
20231031,135200,36725159,1502,1502,1502,1502,7
|
|
20231031,135100,36714645,1502,1502,1502,1502,7
|
|
20231031,135000,36704131,1502,1502,1502,1495,625
|
|
20231031,134900,35769700,1502,1502,1502,1502,7
|
|
20231031,134800,35759186,1502,1502,1502,1502,7
|
|
20231031,134700,35748672,1502,1502,1502,1502,8
|
|
20231031,134600,35736656,1502,1496,1502,1496,8
|
|
20231031,134500,35724658,1496,1496,1496,1495,699
|
|
20231031,134400,34678955,1502,1502,1502,1502,9
|
|
20231031,134300,34665437,1502,1502,1502,1502,6
|
|
20231031,134200,34656425,1502,1502,1502,1502,8
|
|
20231031,134100,34644409,1502,1502,1502,1502,7
|
|
20231031,134000,34633895,1502,1502,1502,1502,8
|
|
20231031,133900,34621879,1502,1502,1502,1502,7
|
|
20231031,133800,34611365,1502,1502,1502,1502,7
|
|
20231031,133700,34600851,1502,1502,1502,1502,8
|
|
20231031,133600,34588835,1502,1502,1502,1502,8
|
|
20231031,133500,34576819,1502,1502,1502,1502,6
|
|
20231031,133400,34567807,1502,1502,1502,1502,9
|
|
20231031,133300,34554289,1502,1502,1502,1502,7
|
|
20231031,133200,34543775,1502,1502,1502,1502,7
|
|
20231031,133100,34533261,1502,1502,1502,1502,7
|
|
20231031,133000,34522747,1502,1502,1502,1502,8
|
|
20231031,132900,34510731,1502,1502,1502,1502,8
|
|
20231031,132800,34498715,1502,1502,1502,1502,6
|
|
20231031,132700,34489703,1502,1502,1502,1502,9
|
|
20231031,132600,34476185,1502,1502,1502,1502,6
|
|
20231031,132500,34467173,1502,1502,1502,1502,8
|
|
20231031,132400,34455157,1502,1502,1502,1502,8
|
|
20231031,132300,34443141,1502,1502,1502,1502,7
|
|
20231031,132200,34432627,1502,1502,1502,1502,7
|
|
20231031,132100,34422113,1496,1499,1502,1496,9
|
|
20231031,132000,34408619,1499,1499,1499,1499,7
|
|
20231031,131900,34398126,1499,1499,1499,1499,8
|
|
20231031,131800,34386134,1499,1499,1499,1499,6
|
|
20231031,131700,34377140,1499,1499,1499,1499,9
|
|
20231031,131600,34363649,1499,1499,1499,1499,6
|
|
20231031,131500,34354655,1499,1499,1499,1499,8
|
|
20231031,131400,34342663,1499,1499,1499,1496,639
|
|
20231031,131300,33386698,1499,1499,1499,1499,31
|
|
20231031,131200,33340229,1499,1499,1499,1499,8
|
|
20231031,131100,33328237,1499,1499,1499,1499,7
|
|
20231031,131000,33317744,1499,1499,1499,1499,8
|
|
20231031,130900,33305752,1499,1499,1499,1499,6
|
|
20231031,130800,33296758,1499,1499,1499,1493,13
|
|
20231031,130700,33277277,1499,1500,1500,1499,8
|
|
20231031,130600,33265279,1501,1501,1501,1501,7
|
|
20231031,130500,33254772,1497,1502,1502,1497,241
|
|
20231031,130400,32893960,1502,1502,1502,1502,8
|
|
20231031,130300,32881944,1502,1502,1502,1502,7
|
|
20231031,130200,32871430,1502,1502,1502,1502,7
|
|
20231031,130100,32860916,1502,1502,1502,1501,8
|
|
20231031,130000,32848901,1502,1498,1502,1497,8
|
|
20231031,125900,32836910,1498,1498,1498,1497,16
|
|
20231031,125800,32812943,1498,1498,1498,1498,8
|
|
20231031,125700,32800959,1498,1498,1498,1498,7
|
|
20231031,125600,32790473,1498,1498,1498,1498,8
|
|
20231031,125500,32778489,1499,1499,1499,1499,7
|
|
20231031,125400,32767996,1499,1499,1499,1499,8
|
|
20231031,125300,32756004,1499,1500,1500,1499,7
|
|
20231031,125200,32745506,1493,1501,1501,1493,558
|
|
20231031,125100,31911482,1501,1501,1501,1501,9
|
|
20231031,125000,31897973,1501,1501,1501,1501,7
|
|
20231031,124900,31887466,1501,1496,1501,1496,7
|
|
20231031,124800,31876969,1496,1501,1501,1495,30
|
|
20231031,124700,31832070,1496,1502,1502,1496,9
|
|
20231031,124600,31818558,1498,1498,1498,1498,275
|
|
20231031,124500,31406608,1498,1498,1498,1498,7
|
|
20231031,124400,31396122,1498,1495,1498,1495,18
|
|
20231031,124300,31369188,1498,1498,1498,1498,8
|
|
20231031,124200,31357204,1498,1498,1498,1498,6
|
|
20231031,124100,31348216,1498,1498,1498,1495,10
|
|
20231031,124000,31333239,1498,1498,1499,1498,6
|
|
20231031,123900,31324250,1499,1499,1499,1496,46
|
|
20231031,123800,31255410,1500,1500,1500,1500,8
|
|
20231031,123700,31243410,1501,1501,1501,1501,7
|
|
20231031,123600,31232903,1498,1502,1502,1498,316
|
|
20231031,123500,30759507,1502,1502,1502,1502,7
|
|
20231031,123400,30748993,1502,1502,1502,1502,8
|
|
20231031,123300,30736977,1502,1502,1502,1502,8
|
|
20231031,123200,30724961,1502,1500,1502,1500,17
|
|
20231031,123100,30699453,1500,1500,1500,1500,9
|
|
20231031,123000,30685953,1500,1500,1500,1500,7
|
|
20231031,122900,30675453,1500,1500,1500,1500,7
|
|
20231031,122800,30664953,1500,1498,1500,1498,33
|
|
20231031,122700,30615513,1498,1498,1498,1498,7
|
|
20231031,122600,30605027,1498,1498,1498,1498,8
|
|
20231031,122500,30593043,1498,1498,1498,1498,6
|
|
20231031,122400,30584055,1498,1498,1498,1498,9
|
|
20231031,122300,30570573,1498,1498,1498,1498,6
|
|
20231031,122200,30561585,1498,1497,1498,1497,8
|
|
20231031,122100,30549606,1497,1497,1497,1497,8
|
|
20231031,122000,30537630,1497,1497,1497,1497,7
|
|
20231031,121900,30527151,1498,1498,1498,1498,7
|
|
20231031,121800,30516665,1500,1497,1501,1495,2082
|
|
20231031,121700,27402096,1502,1502,1502,1502,7
|
|
20231031,121600,27391582,1502,1502,1502,1502,7
|
|
20231031,121500,27381068,1502,1502,1502,1502,7
|
|
20231031,121400,27370554,1502,1502,1502,1502,9
|
|
20231031,121300,27357036,1502,1502,1502,1502,6
|
|
20231031,121200,27348024,1502,1502,1502,1502,8
|
|
20231031,121100,27336008,1502,1502,1502,1502,7
|
|
20231031,121000,27325494,1502,1502,1502,1502,8
|
|
20231031,120900,27313478,1502,1502,1502,1502,8
|
|
20231031,120800,27301462,1502,1503,1503,1502,7
|
|
20231031,120700,27290943,1503,1503,1503,1503,8
|
|
20231031,120600,27278919,1503,1503,1503,1498,960
|
|
20231031,120500,25840812,1503,1503,1503,1503,9
|
|
20231031,120400,25827285,1503,1502,1503,1502,7
|
|
20231031,120300,25816766,1503,1502,1503,1502,7
|
|
20231031,120200,25806247,1498,1503,1503,1498,59
|
|
20231031,120100,25717582,1503,1503,1503,1503,8
|
|
20231031,120000,25705558,1503,1503,1503,1503,7
|
|
20231031,115900,25695037,1503,1503,1503,1503,7
|
|
20231031,115800,25684516,1503,1503,1503,1503,8
|
|
20231031,115700,25672492,1503,1504,1504,1503,8
|
|
20231031,115600,25660465,1504,1504,1504,1504,6
|
|
20231031,115500,25651441,1504,1504,1504,1504,9
|
|
20231031,115400,25637905,1504,1500,1504,1500,7
|
|
20231031,115300,25627381,1504,1504,1504,1504,8
|
|
20231031,115200,25615349,1504,1504,1504,1504,7
|
|
20231031,115100,25604821,1504,1504,1504,1504,8
|
|
20231031,115000,25592789,1504,1504,1504,1504,7
|
|
20231031,114900,25582261,1504,1504,1504,1504,7
|
|
20231031,114800,25571733,1504,1504,1504,1504,9
|
|
20231031,114700,25558197,1504,1504,1504,1504,6
|
|
20231031,114600,25549173,1504,1504,1504,1504,8
|
|
20231031,114500,25537141,1504,1504,1504,1504,8
|
|
20231031,114400,25525109,1504,1504,1504,1504,7
|
|
20231031,114300,25514581,1504,1504,1504,1499,781
|
|
20231031,114200,24343827,1504,1504,1504,1504,7
|
|
20231031,114100,24333299,1504,1504,1504,1504,8
|
|
20231031,114000,24321267,1504,1504,1504,1504,8
|
|
20231031,113900,24309235,1504,1504,1504,1504,6
|
|
20231031,113800,24300211,1504,1504,1504,1499,36
|
|
20231031,113700,24246202,1504,1504,1504,1504,6
|
|
20231031,113600,24237178,1504,1504,1504,1504,8
|
|
20231031,113500,24225146,1500,1505,1505,1500,2153
|
|
20231031,113400,20989313,1505,1505,1505,1505,62
|
|
20231031,113300,20896003,1505,1505,1505,1505,7
|
|
20231031,113200,20885468,1505,1505,1505,1505,7
|
|
20231031,113100,20874933,1505,1505,1505,1505,8
|
|
20231031,113000,20862893,1505,1505,1505,1505,8
|
|
20231031,112900,20850853,1505,1505,1505,1503,119
|
|
20231031,112800,20671862,1505,1505,1505,1505,9
|
|
20231031,112700,20658317,1505,1505,1505,1505,7
|
|
20231031,112600,20647782,1505,1505,1505,1505,7
|
|
20231031,112500,20637247,1505,1505,1505,1505,8
|
|
20231031,112400,20625207,1505,1505,1505,1505,7
|
|
20231031,112300,20614672,1505,1505,1505,1505,8
|
|
20231031,112200,20602632,1505,1505,1505,1505,7
|
|
20231031,112100,20592097,1505,1505,1505,1505,8
|
|
20231031,112000,20580057,1505,1505,1505,1505,6
|
|
20231031,111900,20571027,1505,1505,1505,1505,8
|
|
20231031,111800,20558987,1505,1505,1505,1505,8
|
|
20231031,111700,20546947,1505,1505,1505,1505,7
|
|
20231031,111600,20536412,1505,1505,1505,1505,7
|
|
20231031,111500,20525877,1505,1505,1505,1505,156
|
|
20231031,111400,20291097,1505,1505,1505,1503,35
|
|
20231031,111300,20238478,1505,1505,1505,1505,7
|
|
20231031,111200,20227943,1505,1505,1505,1505,8
|
|
20231031,111100,20215903,1505,1504,1505,1504,8
|
|
20231031,111000,20203866,1504,1504,1504,1504,6
|
|
20231031,110900,20194842,1504,1501,1504,1501,43
|
|
20231031,110800,20130290,1501,1501,1501,1501,7
|
|
20231031,110700,20119783,1501,1501,1501,1501,8
|
|
20231031,110600,20107775,1501,1501,1501,1501,8
|
|
20231031,110500,20095767,1501,1501,1501,1501,27
|
|
20231031,110400,20055240,1501,1501,1501,1501,723
|
|
20231031,110300,18970017,1501,1501,1501,1501,6
|
|
20231031,110200,18961011,1501,1501,1501,1501,9
|
|
20231031,110100,18947502,1501,1501,1501,1501,6
|
|
20231031,110000,18938496,1501,1501,1501,1501,8
|
|
20231031,105900,18926488,1501,1501,1501,1501,7
|
|
20231031,105800,18915981,1501,1501,1501,1501,8
|
|
20231031,105700,18903973,1501,1501,1501,1501,7
|
|
20231031,105600,18893466,1498,1500,1501,1498,8
|
|
20231031,105500,18881467,1500,1501,1501,1496,9
|
|
20231031,105400,18867968,1501,1501,1501,1501,8
|
|
20231031,105300,18855960,1501,1501,1501,1501,6
|
|
20231031,105200,18846954,1501,1501,1501,1501,9
|
|
20231031,105100,18833445,1501,1501,1501,1501,6
|
|
20231031,105000,18824439,1501,1501,1501,1501,8
|
|
20231031,104900,18812431,1501,1496,1501,1495,1008
|
|
20231031,104800,17304617,1501,1501,1501,1501,7
|
|
20231031,104700,17294110,1501,1501,1501,1501,7
|
|
20231031,104600,17283603,1501,1501,1501,1501,7
|
|
20231031,104500,17273096,1501,1501,1501,1501,9
|
|
20231031,104400,17259587,1501,1501,1501,1501,6
|
|
20231031,104300,17250581,1501,1501,1501,1496,76
|
|
20231031,104200,17136510,1501,1501,1501,1501,8
|
|
20231031,104100,17124502,1501,1501,1501,1501,7
|
|
20231031,104000,17113995,1501,1501,1501,1501,7
|
|
20231031,103900,17103488,1501,1501,1501,1501,8
|
|
20231031,103800,17091480,1501,1501,1501,1501,7
|
|
20231031,103700,17080973,1501,1501,1501,1501,8
|
|
20231031,103600,17068965,1501,1501,1501,1501,6
|
|
20231031,103500,17059959,1501,1501,1501,1501,9
|
|
20231031,103400,17046450,1501,1501,1501,1501,6
|
|
20231031,103300,17037444,1501,1501,1501,1496,9
|
|
20231031,103200,17023940,1501,1501,1501,1501,8
|
|
20231031,103100,17011932,1501,1501,1501,1501,7
|
|
20231031,103000,17001425,1501,1501,1501,1501,7
|
|
20231031,102900,16990918,1501,1501,1501,1501,8
|
|
20231031,102800,16978910,1501,1501,1501,1501,7
|
|
20231031,102700,16968403,1501,1501,1501,1496,8
|
|
20231031,102600,16956400,1501,1501,1501,1501,7
|
|
20231031,102500,16945893,1501,1501,1501,1501,9
|
|
20231031,102400,16932384,1501,1501,1501,1497,8
|
|
20231031,102300,16920380,1500,1500,1500,1500,7
|
|
20231031,102200,16909880,1500,1501,1501,1500,8
|
|
20231031,102100,16897875,1501,1501,1501,1501,12
|
|
20231031,102000,16879863,1501,1501,1501,1501,8
|
|
20231031,101900,16867855,1497,1501,1501,1497,8
|
|
20231031,101800,16855851,1501,1501,1501,1501,8
|
|
20231031,101700,16843843,1501,1501,1501,1501,6
|
|
20231031,101600,16834837,1501,1501,1501,1497,11
|
|
20231031,101500,16818336,1499,1501,1501,1499,8
|
|
20231031,101400,16806330,1501,1501,1501,1501,8
|
|
20231031,101300,16794322,1501,1501,1501,1501,7
|
|
20231031,101200,16783815,1501,1501,1501,1501,10
|
|
20231031,101100,16768805,1501,1501,1501,1499,36
|
|
20231031,101000,16714771,1501,1504,1504,1501,1331
|
|
20231031,100900,14716919,1504,1505,1505,1501,9
|
|
20231031,100800,14703383,1505,1505,1505,1501,9
|
|
20231031,100700,14689842,1505,1504,1505,1504,6
|
|
20231031,100600,14680816,1504,1505,1505,1504,9
|
|
20231031,100500,14667274,1505,1505,1505,1496,7
|
|
20231031,100400,14656748,1499,1499,1499,1499,292
|
|
20231031,100300,14219040,1496,1505,1505,1496,100
|
|
20231031,100200,14069115,1499,1499,1505,1498,1030
|
|
20231031,100100,12525115,1499,1499,1499,1499,8
|
|
20231031,100000,12513123,1499,1498,1499,1494,7
|
|
20231031,095900,12502636,1499,1499,1499,1499,26
|
|
20231031,095800,12463662,1499,1494,1499,1493,12
|
|
20231031,095700,12445706,1499,1494,1499,1494,114
|
|
20231031,095600,12275375,1494,1499,1499,1494,760
|
|
20231031,095500,11139420,1499,1499,1499,1499,7
|
|
20231031,095400,11128927,1499,1499,1499,1496,559
|
|
20231031,095300,10292642,1497,1500,1500,1497,1061
|
|
20231031,095200,8701273,1500,1504,1504,1500,88
|
|
20231031,095100,8569241,1504,1505,1505,1504,8
|
|
20231031,095000,8557206,1506,1506,1506,1506,6
|
|
20231031,094900,8548170,1506,1506,1506,1500,10
|
|
20231031,094800,8533116,1506,1506,1506,1500,7
|
|
20231031,094700,8522580,1506,1506,1506,1506,8
|
|
20231031,094600,8510532,1506,1506,1506,1506,8
|
|
20231031,094500,8498484,1506,1506,1506,1506,7
|
|
20231031,094400,8487942,1506,1506,1506,1500,8
|
|
20231031,094300,8475900,1500,1506,1506,1500,98
|
|
20231031,094200,8328791,1504,1509,1509,1504,1603
|
|
20231031,094100,5911198,1509,1512,1512,1509,1659
|
|
20231031,094000,3404985,1512,1512,1512,1512,14
|
|
20231031,093900,3383817,1512,1512,1512,1512,0
|
|
20231031,093800,3383817,1512,1512,1512,1512,0
|
|
20231031,093700,3383817,1512,1512,1512,1512,0
|
|
20231031,093600,3383817,1512,1512,1512,1512,0
|
|
20231031,093500,3383817,1512,1512,1512,1512,0
|
|
20231031,093400,3383817,1512,1512,1512,1512,0
|
|
20231031,093300,3383817,1512,1512,1512,1512,1
|
|
20231031,093200,3382305,1515,1515,1515,1515,1
|
|
20231031,093100,3380790,1512,1512,1512,1512,0
|
|
20231031,093000,3380790,1512,1512,1512,1512,0
|
|
20231031,092900,3380790,1512,1512,1512,1512,0
|
|
20231031,092800,3380790,1512,1512,1512,1512,0
|
|
20231031,092700,3380790,1512,1512,1512,1512,0
|
|
20231031,092600,3380790,1512,1512,1512,1512,0
|
|
20231031,092500,3380790,1512,1512,1512,1512,0
|
|
20231031,092400,3380790,1512,1512,1512,1512,0
|
|
20231031,092300,3380790,1512,1512,1512,1512,0
|
|
20231031,092200,3380790,1512,1512,1512,1512,0
|
|
20231031,092100,3380790,1512,1512,1512,1512,0
|
|
20231031,092000,3380790,1512,1515,1515,1512,95
|
|
20231031,091900,3236872,1515,1515,1515,1515,0
|
|
20231031,091800,3236872,1515,1515,1515,1515,1
|
|
20231031,091700,3235357,1517,1517,1517,1517,18
|
|
20231031,091600,3208051,1515,1516,1516,1515,180
|
|
20231031,091500,2935321,1515,1515,1515,1515,0
|
|
20231031,091400,2935321,1515,1515,1515,1515,4
|
|
20231031,091300,2929261,1512,1515,1515,1512,122
|
|
20231031,091200,2744522,1512,1512,1512,1512,1
|
|
20231031,091100,2743010,1516,1516,1516,1516,95
|
|
20231031,091000,2598990,1512,1512,1512,1512,0
|
|
20231031,090900,2598990,1512,1512,1512,1512,0
|
|
20231031,090800,2598990,1512,1512,1512,1512,0
|
|
20231031,090700,2598990,1512,1512,1512,1512,50
|
|
20231031,090600,2523390,1512,1512,1512,1512,0
|
|
20231031,090500,2523390,1512,1512,1512,1512,0
|
|
20231031,090400,2523390,1512,1512,1512,1512,0
|
|
20231031,090300,2523390,1512,1512,1512,1512,0
|
|
20231031,090200,2523390,1512,1512,1512,1512,0
|
|
20231031,090100,2523390,1512,1518,1518,1512,734
|
|
20231031,090000,1409184,1512,1512,1512,1512,932
|