629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,192600,101110634,1662,1662,1662,1662,1851
|
|
20241031,192500,101110634,1662,1662,1662,1662,0
|
|
20241031,192400,101110634,1662,1662,1662,1662,0
|
|
20241031,192300,101110634,1662,1662,1662,1662,0
|
|
20241031,192200,101110634,1662,1662,1662,1662,0
|
|
20241031,192100,101110634,1662,1662,1662,1662,0
|
|
20241031,192000,101110634,1662,1662,1662,1662,0
|
|
20241031,191900,101110634,1662,1662,1662,1662,0
|
|
20241031,191800,101110634,1662,1662,1662,1662,0
|
|
20241031,191700,101110634,1662,1662,1662,1662,0
|
|
20241031,191600,101110634,1662,1662,1662,1662,0
|
|
20241031,191500,101110634,1662,1662,1662,1662,0
|
|
20241031,191400,101110634,1662,1662,1662,1662,0
|
|
20241031,191300,101110634,1662,1662,1662,1662,0
|
|
20241031,191200,101110634,1662,1662,1662,1662,0
|
|
20241031,191100,101110634,1662,1662,1662,1662,0
|
|
20241031,191000,101110634,1662,1662,1662,1662,0
|
|
20241031,190900,101110634,1662,1662,1662,1662,0
|
|
20241031,190800,101110634,1662,1662,1662,1662,0
|
|
20241031,190700,101110634,1662,1662,1662,1662,0
|
|
20241031,190600,101110634,1662,1662,1662,1662,0
|
|
20241031,190500,101110634,1662,1662,1662,1662,0
|
|
20241031,190400,101110634,1662,1662,1662,1662,0
|
|
20241031,190300,101110634,1662,1662,1662,1662,0
|
|
20241031,190200,101110634,1662,1662,1662,1662,0
|
|
20241031,190100,101110634,1662,1662,1662,1662,0
|
|
20241031,190000,101110634,1662,1662,1662,1662,0
|
|
20241031,185900,101110634,1662,1662,1662,1662,0
|
|
20241031,185800,101110634,1662,1662,1662,1662,0
|
|
20241031,185700,101110634,1662,1662,1662,1662,0
|
|
20241031,185600,101110634,1662,1662,1662,1662,1851
|
|
20241031,185500,101110634,1662,1662,1662,1662,0
|
|
20241031,185400,101110634,1662,1662,1662,1662,0
|
|
20241031,185300,101110634,1662,1662,1662,1662,0
|
|
20241031,185200,101110634,1662,1662,1662,1662,0
|
|
20241031,185100,101110634,1662,1662,1662,1662,0
|
|
20241031,185000,101110634,1662,1662,1662,1662,0
|
|
20241031,184900,101110634,1662,1662,1662,1662,0
|
|
20241031,184800,101110634,1662,1662,1662,1662,0
|
|
20241031,184700,101110634,1662,1662,1662,1662,0
|
|
20241031,184600,101110634,1662,1662,1662,1662,0
|
|
20241031,184500,101110634,1662,1662,1662,1662,0
|
|
20241031,184400,101110634,1662,1662,1662,1662,0
|
|
20241031,184300,101110634,1662,1662,1662,1662,0
|
|
20241031,184200,101110634,1662,1662,1662,1662,0
|
|
20241031,184100,101110634,1662,1662,1662,1662,0
|
|
20241031,184000,101110634,1662,1662,1662,1662,0
|
|
20241031,183900,101110634,1662,1662,1662,1662,0
|
|
20241031,183800,101110634,1662,1662,1662,1662,0
|
|
20241031,183700,101110634,1662,1662,1662,1662,0
|
|
20241031,183600,101110634,1662,1662,1662,1662,0
|
|
20241031,183500,101110634,1662,1662,1662,1662,0
|
|
20241031,183400,101110634,1662,1662,1662,1662,0
|
|
20241031,183300,101110634,1662,1662,1662,1662,0
|
|
20241031,183200,101110634,1662,1662,1662,1662,0
|
|
20241031,183100,101110634,1662,1662,1662,1662,0
|
|
20241031,183000,101110634,1662,1662,1662,1662,0
|
|
20241031,182900,101110634,1662,1662,1662,1662,0
|
|
20241031,182800,101110634,1662,1662,1662,1662,0
|
|
20241031,182700,101110634,1662,1662,1662,1662,0
|
|
20241031,182600,101110634,1662,1662,1662,1662,1851
|
|
20241031,182500,101110634,1662,1662,1662,1662,0
|
|
20241031,182400,101110634,1662,1662,1662,1662,0
|
|
20241031,182300,101110634,1662,1662,1662,1662,0
|
|
20241031,182200,101110634,1662,1662,1662,1662,0
|
|
20241031,182100,101110634,1662,1662,1662,1662,0
|
|
20241031,182000,101110634,1662,1662,1662,1662,0
|
|
20241031,181900,101110634,1662,1662,1662,1662,0
|
|
20241031,181800,101110634,1662,1662,1662,1662,0
|
|
20241031,181700,101110634,1662,1662,1662,1662,0
|
|
20241031,181600,101110634,1662,1662,1662,1662,0
|
|
20241031,181500,101110634,1662,1662,1662,1662,0
|
|
20241031,181400,101110634,1662,1662,1662,1662,0
|
|
20241031,181300,101110634,1662,1662,1662,1662,0
|
|
20241031,181200,101110634,1662,1662,1662,1662,0
|
|
20241031,181100,101110634,1662,1662,1662,1662,0
|
|
20241031,181000,101110634,1662,1662,1662,1662,0
|
|
20241031,180900,101110634,1662,1662,1662,1662,0
|
|
20241031,180800,101110634,1662,1662,1662,1662,0
|
|
20241031,180700,101110634,1662,1662,1662,1662,0
|
|
20241031,180600,101110634,1662,1662,1662,1662,0
|
|
20241031,180500,101110634,1662,1662,1662,1662,0
|
|
20241031,180400,101110634,1662,1662,1662,1662,0
|
|
20241031,180300,101110634,1662,1662,1662,1662,0
|
|
20241031,180200,101110634,1662,1662,1662,1662,0
|
|
20241031,180100,101110634,1662,1662,1662,1662,0
|
|
20241031,180000,101110634,1662,1662,1662,1662,0
|
|
20241031,175900,101110634,1662,1662,1662,1662,0
|
|
20241031,175800,101110634,1662,1662,1662,1662,0
|
|
20241031,175700,101110634,1662,1662,1662,1662,0
|
|
20241031,175600,101110634,1662,1662,1662,1662,1851
|
|
20241031,175500,101110634,1662,1662,1662,1662,0
|
|
20241031,175400,101110634,1662,1662,1662,1662,0
|
|
20241031,175300,101110634,1662,1662,1662,1662,0
|
|
20241031,175200,101110634,1662,1662,1662,1662,0
|
|
20241031,175100,101110634,1662,1662,1662,1662,0
|
|
20241031,175000,101110634,1662,1662,1662,1662,0
|
|
20241031,174900,101110634,1662,1662,1662,1662,0
|
|
20241031,174800,101110634,1662,1662,1662,1662,0
|
|
20241031,174700,101110634,1662,1662,1662,1662,0
|
|
20241031,174600,101110634,1662,1662,1662,1662,0
|
|
20241031,174500,101110634,1662,1662,1662,1662,0
|
|
20241031,174400,101110634,1662,1662,1662,1662,0
|
|
20241031,174300,101110634,1662,1662,1662,1662,0
|
|
20241031,174200,101110634,1662,1662,1662,1662,0
|
|
20241031,174100,101110634,1662,1662,1662,1662,0
|
|
20241031,174000,101110634,1662,1662,1662,1662,0
|
|
20241031,173900,101110634,1662,1662,1662,1662,0
|
|
20241031,173800,101110634,1662,1662,1662,1662,0
|
|
20241031,173700,101110634,1662,1662,1662,1662,0
|
|
20241031,173600,101110634,1662,1662,1662,1662,0
|
|
20241031,173500,101110634,1662,1662,1662,1662,0
|
|
20241031,173400,101110634,1662,1662,1662,1662,0
|
|
20241031,173300,101110634,1662,1662,1662,1662,0
|
|
20241031,173200,101110634,1662,1662,1662,1662,0
|
|
20241031,173100,101110634,1662,1662,1662,1662,0
|
|
20241031,173000,101110634,1662,1662,1662,1662,0
|
|
20241031,172900,101110634,1662,1662,1662,1662,0
|
|
20241031,172800,101110634,1662,1662,1662,1662,0
|
|
20241031,172700,101110634,1662,1662,1662,1662,0
|
|
20241031,172600,101110634,1662,1662,1662,1662,1851
|
|
20241031,172500,101110634,1662,1662,1662,1662,0
|
|
20241031,172400,101110634,1662,1662,1662,1662,0
|
|
20241031,172300,101110634,1662,1662,1662,1662,0
|
|
20241031,172200,101110634,1662,1662,1662,1662,0
|
|
20241031,172100,101110634,1662,1662,1662,1662,0
|
|
20241031,172000,101110634,1662,1662,1662,1662,0
|
|
20241031,171900,101110634,1662,1662,1662,1662,0
|
|
20241031,171800,101110634,1662,1662,1662,1662,0
|
|
20241031,171700,101110634,1662,1662,1662,1662,0
|
|
20241031,171600,101110634,1662,1662,1662,1662,0
|
|
20241031,171500,101110634,1662,1662,1662,1662,0
|
|
20241031,171400,101110634,1662,1662,1662,1662,0
|
|
20241031,171300,101110634,1662,1662,1662,1662,0
|
|
20241031,171200,101110634,1662,1662,1662,1662,0
|
|
20241031,171100,101110634,1662,1662,1662,1662,0
|
|
20241031,171000,101110634,1662,1662,1662,1662,0
|
|
20241031,170900,101110634,1662,1662,1662,1662,0
|
|
20241031,170800,101110634,1662,1662,1662,1662,0
|
|
20241031,170700,101110634,1662,1662,1662,1662,0
|
|
20241031,170600,101110634,1662,1662,1662,1662,0
|
|
20241031,170500,101110634,1662,1662,1662,1662,0
|
|
20241031,170400,101110634,1662,1662,1662,1662,0
|
|
20241031,170300,101110634,1662,1662,1662,1662,0
|
|
20241031,170200,101110634,1662,1662,1662,1662,0
|
|
20241031,170100,101110634,1662,1662,1662,1662,0
|
|
20241031,170000,101110634,1662,1662,1662,1662,0
|
|
20241031,165900,101110634,1662,1662,1662,1662,0
|
|
20241031,165800,101110634,1662,1662,1662,1662,0
|
|
20241031,165700,101110634,1662,1662,1662,1662,0
|
|
20241031,165600,101110634,1662,1662,1662,1662,1851
|
|
20241031,165500,101110634,1662,1662,1662,1662,0
|
|
20241031,165400,101110634,1662,1662,1662,1662,0
|
|
20241031,165300,101110634,1662,1662,1662,1662,0
|
|
20241031,165200,101110634,1662,1662,1662,1662,0
|
|
20241031,165100,101110634,1662,1662,1662,1662,0
|
|
20241031,165000,101110634,1662,1662,1662,1662,0
|
|
20241031,164900,101110634,1662,1662,1662,1662,0
|
|
20241031,164800,101110634,1662,1662,1662,1662,0
|
|
20241031,164700,101110634,1662,1662,1662,1662,0
|
|
20241031,164600,101110634,1662,1662,1662,1662,0
|
|
20241031,164500,101110634,1662,1662,1662,1662,0
|
|
20241031,164400,101110634,1662,1662,1662,1662,0
|
|
20241031,164300,101110634,1662,1662,1662,1662,0
|
|
20241031,164200,101110634,1662,1662,1662,1662,0
|
|
20241031,164100,101110634,1662,1662,1662,1662,0
|
|
20241031,164000,101110634,1662,1662,1662,1662,0
|
|
20241031,163900,101110634,1662,1662,1662,1662,0
|
|
20241031,163800,101110634,1662,1662,1662,1662,0
|
|
20241031,163700,101110634,1662,1662,1662,1662,0
|
|
20241031,163600,101110634,1662,1662,1662,1662,0
|
|
20241031,163500,101110634,1662,1662,1662,1662,0
|
|
20241031,163400,101110634,1662,1662,1662,1662,0
|
|
20241031,163300,101110634,1662,1662,1662,1662,0
|
|
20241031,163200,101110634,1662,1662,1662,1662,0
|
|
20241031,163100,101110634,1662,1662,1662,1662,0
|
|
20241031,163000,101110634,1662,1662,1662,1662,0
|
|
20241031,162900,101110634,1662,1662,1662,1662,0
|
|
20241031,162800,101110634,1662,1662,1662,1662,0
|
|
20241031,162700,101110634,1662,1662,1662,1662,0
|
|
20241031,162600,101110634,1662,1662,1662,1662,1851
|
|
20241031,162500,101110634,1662,1662,1662,1662,0
|
|
20241031,162400,101110634,1662,1662,1662,1662,0
|
|
20241031,162300,101110634,1662,1662,1662,1662,0
|
|
20241031,162200,101110634,1662,1662,1662,1662,0
|
|
20241031,162100,101110634,1662,1662,1662,1662,0
|
|
20241031,162000,101110634,1662,1662,1662,1662,0
|
|
20241031,161900,101110634,1662,1662,1662,1662,0
|
|
20241031,161800,101110634,1662,1662,1662,1662,0
|
|
20241031,161700,101110634,1662,1662,1662,1662,0
|
|
20241031,161600,101110634,1662,1662,1662,1662,0
|
|
20241031,161500,101110634,1662,1662,1662,1662,0
|
|
20241031,161400,101110634,1662,1662,1662,1662,0
|
|
20241031,161300,101110634,1662,1662,1662,1662,0
|
|
20241031,161200,101110634,1662,1662,1662,1662,0
|
|
20241031,161100,101110634,1662,1662,1662,1662,0
|
|
20241031,161000,101110634,1662,1662,1662,1662,0
|
|
20241031,160900,101110634,1662,1662,1662,1662,0
|
|
20241031,160800,101110634,1662,1662,1662,1662,0
|
|
20241031,160700,101110634,1662,1662,1662,1662,0
|
|
20241031,160600,101110634,1662,1662,1662,1662,0
|
|
20241031,160500,101110634,1662,1662,1662,1662,0
|
|
20241031,160400,101110634,1662,1662,1662,1662,0
|
|
20241031,160300,101110634,1662,1662,1662,1662,0
|
|
20241031,160200,101110634,1662,1662,1662,1662,0
|
|
20241031,160100,101110634,1662,1662,1662,1662,0
|
|
20241031,160000,101110634,1662,1662,1662,1662,0
|
|
20241031,155900,101110634,1662,1662,1662,1662,0
|
|
20241031,155800,101110634,1662,1662,1662,1662,0
|
|
20241031,155700,101110634,1662,1662,1662,1662,0
|
|
20241031,155600,101110634,1662,1662,1662,1662,1851
|
|
20241031,155500,101110634,1662,1662,1662,1662,0
|
|
20241031,155400,101110634,1662,1662,1662,1662,0
|
|
20241031,155300,101110634,1662,1662,1662,1662,0
|
|
20241031,155200,101110634,1662,1662,1662,1662,0
|
|
20241031,155100,101110634,1662,1662,1662,1662,0
|
|
20241031,155000,101110634,1662,1662,1662,1662,0
|
|
20241031,154900,101110634,1662,1662,1662,1662,0
|
|
20241031,154800,101110634,1662,1662,1662,1662,0
|
|
20241031,154700,101110634,1662,1662,1662,1662,0
|
|
20241031,154600,101110634,1662,1662,1662,1662,0
|
|
20241031,154500,101110634,1662,1662,1662,1662,0
|
|
20241031,154400,101110634,1662,1662,1662,1662,0
|
|
20241031,154300,101110634,1662,1662,1662,1662,0
|
|
20241031,154200,101110634,1662,1662,1662,1662,0
|
|
20241031,154100,101110634,1662,1662,1662,1662,0
|
|
20241031,154000,101110634,1662,1662,1662,1662,0
|
|
20241031,153900,101110634,1662,1662,1662,1662,0
|
|
20241031,153800,101110634,1662,1662,1662,1662,0
|
|
20241031,153700,101110634,1662,1662,1662,1662,0
|
|
20241031,153600,101110634,1662,1662,1662,1662,0
|
|
20241031,153500,101110634,1662,1662,1662,1662,0
|
|
20241031,153400,101110634,1662,1662,1662,1662,0
|
|
20241031,153300,101110634,1662,1662,1662,1662,0
|
|
20241031,153200,101110634,1662,1662,1662,1662,0
|
|
20241031,153100,101110634,1662,1662,1662,1662,0
|
|
20241031,153000,101110634,1662,1662,1662,1662,1851
|
|
20241031,152900,98034272,1659,1659,1659,1659,0
|
|
20241031,152800,98034272,1659,1659,1659,1659,0
|
|
20241031,152700,98034272,1659,1659,1659,1659,0
|
|
20241031,152600,98034272,1659,1659,1659,1659,0
|
|
20241031,152500,98034272,1659,1659,1659,1659,0
|
|
20241031,152400,98034272,1659,1659,1659,1659,0
|
|
20241031,152300,98034272,1659,1659,1659,1659,0
|
|
20241031,152200,98034272,1659,1659,1659,1659,0
|
|
20241031,152100,98034272,1659,1659,1659,1659,0
|
|
20241031,152000,98034272,1659,1659,1659,1659,0
|
|
20241031,151900,98034272,1659,1659,1659,1659,1
|
|
20241031,151800,98032613,1657,1657,1657,1657,0
|
|
20241031,151700,98032613,1657,1657,1657,1657,0
|
|
20241031,151600,98032613,1657,1657,1657,1657,0
|
|
20241031,151500,98032613,1657,1657,1657,1657,70
|
|
20241031,151400,97916623,1658,1658,1658,1658,0
|
|
20241031,151300,97916623,1658,1658,1658,1658,57
|
|
20241031,151200,97822117,1658,1658,1658,1658,0
|
|
20241031,151100,97822117,1658,1658,1658,1658,18
|
|
20241031,151000,97792273,1659,1659,1659,1658,47
|
|
20241031,150900,97714345,1657,1657,1657,1657,0
|
|
20241031,150800,97714345,1657,1659,1659,1657,6000
|
|
20241031,150700,87769582,1660,1660,1660,1660,0
|
|
20241031,150600,87769582,1660,1660,1660,1660,0
|
|
20241031,150500,87769582,1660,1660,1660,1660,0
|
|
20241031,150400,87769582,1660,1660,1660,1660,0
|
|
20241031,150300,87769582,1660,1660,1660,1660,0
|
|
20241031,150200,87769582,1660,1660,1660,1660,0
|
|
20241031,150100,87769582,1660,1660,1660,1660,0
|
|
20241031,150000,87769582,1660,1660,1660,1660,118
|
|
20241031,145900,87573702,1660,1660,1660,1660,118
|
|
20241031,145800,87377822,1660,1660,1660,1660,203
|
|
20241031,145700,87040842,1660,1660,1660,1660,0
|
|
20241031,145600,87040842,1660,1660,1660,1660,136
|
|
20241031,145500,86815082,1661,1660,1661,1660,180
|
|
20241031,145400,86516182,1660,1660,1660,1660,0
|
|
20241031,145300,86516182,1660,1660,1660,1660,69
|
|
20241031,145200,86401642,1660,1659,1661,1659,1065
|
|
20241031,145100,84634605,1659,1659,1659,1659,1072
|
|
20241031,145000,82856157,1659,1659,1659,1659,255
|
|
20241031,144900,82433112,1659,1659,1659,1659,36
|
|
20241031,144800,82373388,1659,1659,1659,1659,0
|
|
20241031,144700,82373388,1659,1659,1659,1659,0
|
|
20241031,144600,82373388,1659,1659,1659,1659,1138
|
|
20241031,144500,80485446,1659,1659,1659,1659,1018
|
|
20241031,144400,78796584,1659,1659,1659,1659,41
|
|
20241031,144300,78728565,1658,1658,1658,1658,0
|
|
20241031,144200,78728565,1658,1658,1658,1658,0
|
|
20241031,144100,78728565,1658,1659,1659,1658,461
|
|
20241031,144000,77963767,1659,1659,1659,1659,0
|
|
20241031,143900,77963767,1659,1659,1659,1659,0
|
|
20241031,143800,77963767,1659,1659,1659,1659,0
|
|
20241031,143700,77963767,1659,1659,1659,1659,0
|
|
20241031,143600,77963767,1659,1659,1659,1659,0
|
|
20241031,143500,77963767,1659,1659,1659,1659,1
|
|
20241031,143400,77962108,1659,1659,1659,1659,0
|
|
20241031,143300,77962108,1659,1659,1659,1659,0
|
|
20241031,143200,77962108,1659,1659,1659,1659,9
|
|
20241031,143100,77947177,1659,1659,1659,1659,0
|
|
20241031,143000,77947177,1659,1659,1659,1659,1
|
|
20241031,142900,77945518,1659,1659,1659,1659,0
|
|
20241031,142800,77945518,1659,1659,1659,1659,0
|
|
20241031,142700,77945518,1659,1659,1659,1659,0
|
|
20241031,142600,77945518,1659,1659,1659,1659,0
|
|
20241031,142500,77945518,1659,1659,1659,1659,0
|
|
20241031,142400,77945518,1659,1659,1659,1659,0
|
|
20241031,142300,77945518,1659,1659,1659,1659,0
|
|
20241031,142200,77945518,1659,1659,1659,1659,0
|
|
20241031,142100,77945518,1659,1659,1659,1659,0
|
|
20241031,142000,77945518,1659,1659,1659,1659,0
|
|
20241031,141900,77945518,1659,1659,1659,1659,0
|
|
20241031,141800,77945518,1659,1659,1659,1659,23
|
|
20241031,141700,77907361,1658,1658,1658,1658,229
|
|
20241031,141600,77527679,1659,1659,1659,1659,18
|
|
20241031,141500,77497817,1659,1658,1659,1658,7
|
|
20241031,141400,77486205,1659,1659,1659,1659,0
|
|
20241031,141300,77486205,1659,1659,1659,1659,0
|
|
20241031,141200,77486205,1659,1659,1659,1659,0
|
|
20241031,141100,77486205,1659,1659,1659,1659,1
|
|
20241031,141000,77484546,1659,1659,1659,1659,0
|
|
20241031,140900,77484546,1659,1659,1659,1659,0
|
|
20241031,140800,77484546,1659,1659,1659,1659,100
|
|
20241031,140700,77318646,1659,1659,1659,1659,10
|
|
20241031,140600,77302056,1659,1659,1659,1659,0
|
|
20241031,140500,77302056,1659,1659,1659,1659,0
|
|
20241031,140400,77302056,1659,1659,1659,1659,0
|
|
20241031,140300,77302056,1659,1659,1659,1659,0
|
|
20241031,140200,77302056,1659,1659,1659,1659,2
|
|
20241031,140100,77298738,1659,1659,1659,1659,21
|
|
20241031,140000,77263899,1659,1659,1659,1659,0
|
|
20241031,135900,77263899,1659,1659,1659,1659,0
|
|
20241031,135800,77263899,1659,1659,1659,1659,0
|
|
20241031,135700,77263899,1659,1659,1659,1659,20
|
|
20241031,135600,77230719,1658,1658,1658,1658,11
|
|
20241031,135500,77212481,1659,1659,1659,1659,0
|
|
20241031,135400,77212481,1659,1659,1659,1659,0
|
|
20241031,135300,77212481,1659,1659,1659,1659,0
|
|
20241031,135200,77212481,1659,1658,1659,1658,49
|
|
20241031,135100,77131194,1658,1658,1658,1658,230
|
|
20241031,135000,76749854,1658,1658,1658,1658,1
|
|
20241031,134900,76748196,1659,1659,1659,1659,0
|
|
20241031,134800,76748196,1659,1659,1659,1659,0
|
|
20241031,134700,76748196,1659,1659,1659,1659,0
|
|
20241031,134600,76748196,1659,1659,1659,1659,0
|
|
20241031,134500,76748196,1659,1659,1659,1659,50
|
|
20241031,134400,76665246,1659,1659,1659,1659,40
|
|
20241031,134300,76598886,1659,1659,1659,1659,5
|
|
20241031,134200,76590591,1659,1659,1659,1659,0
|
|
20241031,134100,76590591,1659,1659,1659,1659,0
|
|
20241031,134000,76590591,1659,1659,1659,1659,0
|
|
20241031,133900,76590591,1659,1659,1659,1659,0
|
|
20241031,133800,76590591,1659,1659,1659,1659,0
|
|
20241031,133700,76590591,1659,1659,1659,1659,3
|
|
20241031,133600,76585614,1659,1659,1659,1659,0
|
|
20241031,133500,76585614,1659,1659,1659,1659,0
|
|
20241031,133400,76585614,1659,1659,1660,1659,114
|
|
20241031,133300,76396485,1660,1660,1660,1660,2
|
|
20241031,133200,76393165,1659,1659,1659,1659,1
|
|
20241031,133100,76391506,1660,1660,1660,1660,0
|
|
20241031,133000,76391506,1660,1660,1660,1660,0
|
|
20241031,132900,76391506,1660,1660,1660,1660,11
|
|
20241031,132800,76373246,1660,1660,1660,1660,0
|
|
20241031,132700,76373246,1660,1660,1660,1660,0
|
|
20241031,132600,76373246,1660,1660,1660,1660,0
|
|
20241031,132500,76373246,1660,1660,1660,1660,0
|
|
20241031,132400,76373246,1660,1660,1660,1660,1
|
|
20241031,132300,76371586,1661,1660,1661,1660,34
|
|
20241031,132200,76315123,1659,1659,1659,1659,0
|
|
20241031,132100,76315123,1659,1659,1659,1659,0
|
|
20241031,132000,76315123,1659,1659,1659,1659,0
|
|
20241031,131900,76315123,1659,1659,1659,1659,0
|
|
20241031,131800,76315123,1659,1659,1659,1659,0
|
|
20241031,131700,76315123,1659,1659,1659,1659,0
|
|
20241031,131600,76315123,1659,1659,1659,1659,0
|
|
20241031,131500,76315123,1659,1659,1659,1659,0
|
|
20241031,131400,76315123,1659,1659,1659,1659,0
|
|
20241031,131300,76315123,1659,1660,1660,1659,35
|
|
20241031,131200,76257024,1661,1661,1661,1661,0
|
|
20241031,131100,76257024,1661,1661,1661,1661,0
|
|
20241031,131000,76257024,1661,1661,1661,1661,4
|
|
20241031,130900,76250380,1661,1661,1661,1661,0
|
|
20241031,130800,76250380,1661,1661,1661,1661,0
|
|
20241031,130700,76250380,1661,1660,1661,1660,36
|
|
20241031,130600,76190610,1659,1660,1660,1659,12
|
|
20241031,130500,76170691,1660,1660,1660,1660,0
|
|
20241031,130400,76170691,1660,1660,1660,1660,163
|
|
20241031,130300,75900111,1661,1661,1661,1661,0
|
|
20241031,130200,75900111,1661,1661,1661,1661,0
|
|
20241031,130100,75900111,1661,1661,1661,1661,0
|
|
20241031,130000,75900111,1661,1661,1661,1661,0
|
|
20241031,125900,75900111,1661,1661,1661,1661,0
|
|
20241031,125800,75900111,1661,1661,1661,1661,0
|
|
20241031,125700,75900111,1661,1661,1661,1661,0
|
|
20241031,125600,75900111,1661,1661,1661,1661,0
|
|
20241031,125500,75900111,1661,1661,1661,1661,0
|
|
20241031,125400,75900111,1661,1661,1661,1661,0
|
|
20241031,125300,75900111,1661,1660,1662,1660,323
|
|
20241031,125200,75363891,1660,1659,1660,1659,100
|
|
20241031,125100,75197982,1658,1658,1658,1658,3
|
|
20241031,125000,75193008,1658,1658,1658,1658,2
|
|
20241031,124900,75189692,1658,1658,1658,1658,1
|
|
20241031,124800,75188034,1658,1658,1658,1658,0
|
|
20241031,124700,75188034,1658,1658,1658,1658,36
|
|
20241031,124600,75128346,1658,1658,1658,1658,29
|
|
20241031,124500,75080264,1656,1656,1656,1656,0
|
|
20241031,124400,75080264,1656,1656,1656,1656,0
|
|
20241031,124300,75080264,1656,1656,1656,1656,0
|
|
20241031,124200,75080264,1656,1657,1657,1656,300
|
|
20241031,124100,74583360,1659,1659,1659,1659,0
|
|
20241031,124000,74583360,1659,1659,1659,1659,0
|
|
20241031,123900,74583360,1659,1659,1659,1659,0
|
|
20241031,123800,74583360,1659,1659,1659,1659,0
|
|
20241031,123700,74583360,1659,1659,1659,1659,0
|
|
20241031,123600,74583360,1659,1659,1659,1659,1
|
|
20241031,123500,74581701,1659,1659,1659,1659,0
|
|
20241031,123400,74581701,1659,1659,1659,1659,0
|
|
20241031,123300,74581701,1659,1659,1659,1659,10
|
|
20241031,123200,74565111,1660,1660,1660,1660,0
|
|
20241031,123100,74565111,1660,1660,1660,1660,0
|
|
20241031,123000,74565111,1660,1660,1660,1660,0
|
|
20241031,122900,74565111,1660,1660,1660,1660,0
|
|
20241031,122800,74565111,1660,1659,1660,1659,2
|
|
20241031,122700,74561792,1658,1658,1658,1658,6
|
|
20241031,122600,74551844,1658,1658,1658,1658,0
|
|
20241031,122500,74551844,1658,1658,1658,1658,0
|
|
20241031,122400,74551844,1658,1658,1658,1658,1
|
|
20241031,122300,74550186,1657,1658,1658,1657,65
|
|
20241031,122200,74442480,1658,1658,1658,1658,0
|
|
20241031,122100,74442480,1658,1658,1658,1658,0
|
|
20241031,122000,74442480,1658,1658,1658,1658,0
|
|
20241031,121900,74442480,1658,1658,1658,1658,0
|
|
20241031,121800,74442480,1658,1658,1658,1658,0
|
|
20241031,121700,74442480,1658,1658,1658,1658,83
|
|
20241031,121600,74304866,1657,1657,1657,1657,68
|
|
20241031,121500,74192190,1658,1658,1658,1658,1714
|
|
20241031,121400,71350378,1658,1658,1658,1658,1
|
|
20241031,121300,71348720,1660,1660,1660,1660,0
|
|
20241031,121200,71348720,1660,1660,1660,1660,1
|
|
20241031,121100,71347060,1658,1658,1658,1658,250
|
|
20241031,121000,70932560,1658,1658,1658,1658,91
|
|
20241031,120900,70781682,1659,1661,1661,1659,209
|
|
20241031,120800,70434926,1662,1661,1662,1661,19
|
|
20241031,120700,70403357,1660,1661,1661,1660,21
|
|
20241031,120600,70368496,1662,1662,1662,1662,0
|
|
20241031,120500,70368496,1662,1661,1662,1661,29
|
|
20241031,120400,70320312,1659,1661,1661,1659,200
|
|
20241031,120300,69988508,1662,1662,1662,1662,0
|
|
20241031,120200,69988508,1662,1662,1662,1662,1
|
|
20241031,120100,69986846,1663,1662,1663,1662,2
|
|
20241031,120000,69983521,1663,1663,1663,1663,0
|
|
20241031,115900,69983521,1663,1663,1663,1663,0
|
|
20241031,115800,69983521,1663,1663,1663,1663,1
|
|
20241031,115700,69981858,1662,1662,1663,1662,5
|
|
20241031,115600,69973545,1659,1659,1659,1659,0
|
|
20241031,115500,69973545,1659,1660,1660,1659,500
|
|
20241031,115400,69143959,1660,1660,1660,1660,0
|
|
20241031,115300,69143959,1660,1661,1661,1660,640
|
|
20241031,115200,68081147,1662,1662,1662,1662,452
|
|
20241031,115100,67329923,1663,1663,1663,1663,1
|
|
20241031,115000,67328260,1664,1664,1664,1664,0
|
|
20241031,114900,67328260,1664,1664,1664,1664,0
|
|
20241031,114800,67328260,1664,1663,1664,1663,51
|
|
20241031,114700,67243446,1663,1663,1663,1663,0
|
|
20241031,114600,67243446,1663,1663,1663,1663,225
|
|
20241031,114500,66869271,1664,1664,1664,1664,0
|
|
20241031,114400,66869271,1664,1663,1664,1663,151
|
|
20241031,114300,66618108,1663,1663,1663,1663,50
|
|
20241031,114200,66534958,1663,1663,1663,1663,1
|
|
20241031,114100,66533295,1664,1664,1664,1664,66
|
|
20241031,114000,66423471,1664,1664,1664,1664,150
|
|
20241031,113900,66173871,1664,1665,1665,1664,1120
|
|
20241031,113800,64310168,1664,1665,1665,1664,62
|
|
20241031,113700,64206944,1665,1665,1665,1665,800
|
|
20241031,113600,62874944,1664,1664,1664,1664,110
|
|
20241031,113500,62691904,1665,1664,1665,1664,508
|
|
20241031,113400,61846323,1663,1664,1664,1663,123
|
|
20241031,113300,61641751,1664,1665,1666,1664,150
|
|
20241031,113200,61392030,1664,1665,1666,1664,150
|
|
20241031,113100,61142231,1666,1665,1666,1665,2140
|
|
20241031,113000,57577875,1665,1664,1665,1664,54
|
|
20241031,112900,57488015,1665,1664,1665,1664,70
|
|
20241031,112800,57371515,1665,1663,1665,1663,409
|
|
20241031,112700,56690674,1663,1663,1663,1663,15
|
|
20241031,112600,56665729,1662,1662,1662,1662,50
|
|
20241031,112500,56582629,1664,1663,1664,1663,27
|
|
20241031,112400,56537726,1663,1662,1663,1662,76
|
|
20241031,112300,56411344,1663,1662,1663,1662,16
|
|
20241031,112200,56384737,1664,1663,1664,1663,96
|
|
20241031,112100,56225064,1663,1663,1663,1663,10
|
|
20241031,112000,56208434,1663,1662,1663,1662,115
|
|
20241031,111900,56017285,1660,1660,1660,1660,50
|
|
20241031,111800,55934285,1662,1662,1662,1662,0
|
|
20241031,111700,55934285,1662,1661,1662,1661,16
|
|
20241031,111600,55907704,1661,1661,1661,1661,0
|
|
20241031,111500,55907704,1661,1661,1661,1661,39
|
|
20241031,111400,55842925,1661,1663,1666,1661,108
|
|
20241031,111300,55663164,1665,1663,1665,1663,637
|
|
20241031,111200,54602839,1663,1660,1663,1660,150
|
|
20241031,111100,54353660,1660,1660,1660,1660,33
|
|
20241031,111000,54298880,1660,1660,1660,1660,0
|
|
20241031,110900,54298880,1660,1660,1660,1660,151
|
|
20241031,110800,54048220,1660,1660,1660,1660,0
|
|
20241031,110700,54048220,1660,1660,1660,1660,1
|
|
20241031,110600,54046560,1662,1662,1662,1662,247
|
|
20241031,110500,53636046,1661,1661,1661,1661,0
|
|
20241031,110400,53636046,1661,1661,1661,1661,1
|
|
20241031,110300,53634385,1665,1661,1665,1661,1017
|
|
20241031,110200,51943802,1662,1662,1663,1662,281
|
|
20241031,110100,51476715,1663,1661,1663,1661,763
|
|
20241031,110000,50208957,1660,1660,1660,1660,0
|
|
20241031,105900,50208957,1660,1661,1661,1660,1779
|
|
20241031,105800,47254041,1660,1658,1660,1658,2071
|
|
20241031,105700,43816319,1656,1656,1656,1656,0
|
|
20241031,105600,43816319,1656,1658,1658,1656,40
|
|
20241031,105500,43750023,1660,1660,1660,1660,0
|
|
20241031,105400,43750023,1660,1657,1660,1657,54
|
|
20241031,105300,43660404,1660,1657,1660,1657,1000
|
|
20241031,105200,42001425,1656,1659,1659,1656,6
|
|
20241031,105100,41991481,1655,1655,1659,1655,174
|
|
20241031,105000,41702967,1657,1655,1657,1654,112
|
|
20241031,104900,41517586,1655,1655,1655,1655,0
|
|
20241031,104800,41517586,1655,1657,1659,1655,108
|
|
20241031,104700,41338613,1659,1655,1659,1655,1474
|
|
20241031,104600,38893345,1658,1654,1659,1653,1059
|
|
20241031,104500,37137923,1655,1650,1655,1650,156
|
|
20241031,104400,36879965,1642,1641,1642,1641,1834
|
|
20241031,104300,33870360,1640,1642,1642,1640,242
|
|
20241031,104200,33473127,1643,1647,1647,1643,411
|
|
20241031,104100,32797204,1648,1649,1649,1648,76
|
|
20241031,104000,32671937,1652,1652,1654,1650,124
|
|
20241031,103900,32467132,1651,1651,1655,1651,253
|
|
20241031,103800,32049103,1651,1649,1651,1649,126
|
|
20241031,103700,31841203,1649,1649,1649,1649,97
|
|
20241031,103600,31681250,1649,1649,1649,1649,2
|
|
20241031,103500,31677952,1651,1647,1651,1647,118
|
|
20241031,103400,31483440,1647,1646,1647,1645,113
|
|
20241031,103300,31297349,1647,1644,1647,1644,155
|
|
20241031,103200,31042339,1644,1644,1644,1643,38
|
|
20241031,103100,30979868,1644,1644,1644,1644,66
|
|
20241031,103000,30871364,1640,1640,1640,1640,0
|
|
20241031,102900,30871364,1640,1640,1640,1640,0
|
|
20241031,102800,30871364,1640,1640,1640,1640,0
|
|
20241031,102700,30871364,1640,1640,1640,1640,0
|
|
20241031,102600,30871364,1640,1640,1640,1640,0
|
|
20241031,102500,30871364,1640,1643,1643,1640,1219
|
|
20241031,102400,28868552,1643,1642,1643,1641,30
|
|
20241031,102300,28819310,1643,1643,1643,1642,31
|
|
20241031,102200,28768392,1638,1638,1638,1638,0
|
|
20241031,102100,28768392,1638,1638,1638,1638,1
|
|
20241031,102000,28766754,1635,1640,1640,1635,2028
|
|
20241031,101900,25450068,1639,1639,1639,1639,10
|
|
20241031,101800,25433678,1639,1639,1639,1639,40
|
|
20241031,101700,25368118,1645,1645,1645,1645,0
|
|
20241031,101600,25368118,1645,1645,1645,1645,0
|
|
20241031,101500,25368118,1645,1645,1645,1645,0
|
|
20241031,101400,25368118,1645,1645,1645,1640,202
|
|
20241031,101300,25036802,1643,1643,1643,1643,0
|
|
20241031,101200,25036802,1643,1644,1644,1642,12
|
|
20241031,101100,25017095,1642,1644,1644,1642,2
|
|
20241031,101000,25013809,1643,1641,1645,1641,37
|
|
20241031,100900,24952984,1637,1636,1637,1636,754
|
|
20241031,100800,23719274,1645,1640,1645,1635,1330
|
|
20241031,100700,21542800,1640,1644,1644,1640,981
|
|
20241031,100600,19932726,1648,1644,1648,1644,89
|
|
20241031,100500,19786392,1644,1646,1648,1644,39
|
|
20241031,100400,19722246,1648,1645,1648,1645,15
|
|
20241031,100300,19697531,1646,1646,1646,1646,0
|
|
20241031,100200,19697531,1646,1642,1648,1642,105
|
|
20241031,100100,19524743,1641,1640,1641,1640,1001
|
|
20241031,100000,17883102,1639,1642,1642,1639,2175
|
|
20241031,095900,14316534,1643,1643,1643,1643,0
|
|
20241031,095800,14316534,1643,1643,1643,1643,0
|
|
20241031,095700,14316534,1643,1646,1646,1643,44
|
|
20241031,095600,14244193,1647,1648,1650,1647,10
|
|
20241031,095500,14227709,1650,1650,1650,1650,0
|
|
20241031,095400,14227709,1650,1646,1650,1643,601
|
|
20241031,095300,13240154,1647,1645,1647,1645,20
|
|
20241031,095200,13207234,1647,1647,1647,1647,1
|
|
20241031,095100,13205587,1646,1646,1646,1646,10
|
|
20241031,095000,13189127,1649,1648,1649,1648,2
|
|
20241031,094900,13185830,1647,1642,1649,1642,99
|
|
20241031,094800,13022862,1642,1642,1642,1642,0
|
|
20241031,094700,13022862,1642,1642,1642,1642,237
|
|
20241031,094600,12633708,1641,1641,1641,1641,0
|
|
20241031,094500,12633708,1641,1641,1641,1641,2
|
|
20241031,094400,12630426,1641,1641,1641,1641,0
|
|
20241031,094300,12630426,1641,1641,1641,1641,0
|
|
20241031,094200,12630426,1641,1641,1641,1641,216
|
|
20241031,094100,12275970,1641,1641,1641,1641,0
|
|
20241031,094000,12275970,1641,1641,1641,1641,84
|
|
20241031,093900,12138126,1639,1639,1639,1639,0
|
|
20241031,093800,12138126,1639,1639,1639,1639,600
|
|
20241031,093700,11154726,1639,1641,1641,1639,500
|
|
20241031,093600,10335092,1641,1641,1641,1641,1
|
|
20241031,093500,10333451,1641,1641,1641,1641,4
|
|
20241031,093400,10326887,1638,1638,1638,1638,1
|
|
20241031,093300,10325249,1640,1639,1640,1638,205
|
|
20241031,093200,9989251,1639,1639,1639,1639,0
|
|
20241031,093100,9989251,1639,1640,1640,1639,17
|
|
20241031,093000,9961372,1641,1641,1641,1641,111
|
|
20241031,092900,9779221,1641,1641,1641,1641,0
|
|
20241031,092800,9779221,1641,1641,1641,1641,1
|
|
20241031,092700,9777580,1641,1641,1641,1641,0
|
|
20241031,092600,9777580,1641,1641,1641,1641,5
|
|
20241031,092500,9769375,1644,1643,1644,1643,30
|
|
20241031,092400,9720056,1642,1644,1644,1642,13
|
|
20241031,092300,9698700,1644,1644,1644,1644,1
|
|
20241031,092200,9697056,1645,1645,1645,1645,0
|
|
20241031,092100,9697056,1645,1646,1646,1645,138
|
|
20241031,092000,9469988,1645,1655,1656,1645,29
|
|
20241031,091900,9421996,1645,1645,1658,1643,22
|
|
20241031,091800,9385642,1644,1648,1657,1643,119
|
|
20241031,091700,9189311,1648,1646,1648,1646,10
|
|
20241031,091600,9172841,1640,1640,1647,1640,24
|
|
20241031,091500,9133474,1640,1640,1647,1638,311
|
|
20241031,091400,8621316,1639,1639,1639,1639,3
|
|
20241031,091300,8616399,1646,1646,1646,1646,2
|
|
20241031,091200,8613107,1637,1643,1645,1637,5
|
|
20241031,091100,8604894,1634,1645,1645,1634,6
|
|
20241031,091000,8595035,1635,1641,1641,1635,1011
|
|
20241031,090900,6940870,1641,1647,1647,1641,4
|
|
20241031,090800,6934292,1636,1640,1640,1636,2107
|
|
20241031,090700,3481551,1642,1640,1642,1639,537
|
|
20241031,090600,2600864,1640,1645,1647,1640,41
|
|
20241031,090500,2533541,1645,1640,1645,1640,8
|
|
20241031,090400,2520403,1640,1647,1647,1640,123
|
|
20241031,090300,2318502,1648,1649,1649,1648,268
|
|
20241031,090200,1876828,1649,1652,1658,1649,222
|
|
20241031,090100,1510496,1653,1655,1656,1653,141
|
|
20241031,090000,1277395,1653,1657,1657,1653,771
|