637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,193400,31807680305,1519,1519,1519,1519,11083
|
|
20231031,193300,31807680305,1519,1519,1519,1519,0
|
|
20231031,193200,31807680305,1519,1519,1519,1519,0
|
|
20231031,193100,31807680305,1519,1519,1519,1519,0
|
|
20231031,193000,31807680305,1519,1519,1519,1519,0
|
|
20231031,192900,31807680305,1519,1519,1519,1519,0
|
|
20231031,192800,31807680305,1519,1519,1519,1519,0
|
|
20231031,192700,31807680305,1519,1519,1519,1519,0
|
|
20231031,192600,31807680305,1519,1519,1519,1519,0
|
|
20231031,192500,31807680305,1519,1519,1519,1519,0
|
|
20231031,192400,31807680305,1519,1519,1519,1519,0
|
|
20231031,192300,31807680305,1519,1519,1519,1519,0
|
|
20231031,192200,31807680305,1519,1519,1519,1519,0
|
|
20231031,192100,31807680305,1519,1519,1519,1519,0
|
|
20231031,192000,31807680305,1519,1519,1519,1519,0
|
|
20231031,191900,31807680305,1519,1519,1519,1519,0
|
|
20231031,191800,31807680305,1519,1519,1519,1519,0
|
|
20231031,191700,31807680305,1519,1519,1519,1519,0
|
|
20231031,191600,31807680305,1519,1519,1519,1519,0
|
|
20231031,191500,31807680305,1519,1519,1519,1519,0
|
|
20231031,191400,31807680305,1519,1519,1519,1519,0
|
|
20231031,191300,31807680305,1519,1519,1519,1519,0
|
|
20231031,191200,31807680305,1519,1519,1519,1519,0
|
|
20231031,191100,31807680305,1519,1519,1519,1519,0
|
|
20231031,191000,31807680305,1519,1519,1519,1519,0
|
|
20231031,190900,31807680305,1519,1519,1519,1519,0
|
|
20231031,190800,31807680305,1519,1519,1519,1519,0
|
|
20231031,190700,31807680305,1519,1519,1519,1519,0
|
|
20231031,190600,31807680305,1519,1519,1519,1519,0
|
|
20231031,190500,31807680305,1519,1519,1519,1519,0
|
|
20231031,190400,31807680305,1519,1519,1519,1519,11083
|
|
20231031,190300,31807680305,1519,1519,1519,1519,0
|
|
20231031,190200,31807680305,1519,1519,1519,1519,0
|
|
20231031,190100,31807680305,1519,1519,1519,1519,0
|
|
20231031,190000,31807680305,1519,1519,1519,1519,0
|
|
20231031,185900,31807680305,1519,1519,1519,1519,0
|
|
20231031,185800,31807680305,1519,1519,1519,1519,0
|
|
20231031,185700,31807680305,1519,1519,1519,1519,0
|
|
20231031,185600,31807680305,1519,1519,1519,1519,0
|
|
20231031,185500,31807680305,1519,1519,1519,1519,0
|
|
20231031,185400,31807680305,1519,1519,1519,1519,0
|
|
20231031,185300,31807680305,1519,1519,1519,1519,0
|
|
20231031,185200,31807680305,1519,1519,1519,1519,0
|
|
20231031,185100,31807680305,1519,1519,1519,1519,0
|
|
20231031,185000,31807680305,1519,1519,1519,1519,0
|
|
20231031,184900,31807680305,1519,1519,1519,1519,0
|
|
20231031,184800,31807680305,1519,1519,1519,1519,0
|
|
20231031,184700,31807680305,1519,1519,1519,1519,0
|
|
20231031,184600,31807680305,1519,1519,1519,1519,0
|
|
20231031,184500,31807680305,1519,1519,1519,1519,0
|
|
20231031,184400,31807680305,1519,1519,1519,1519,0
|
|
20231031,184300,31807680305,1519,1519,1519,1519,0
|
|
20231031,184200,31807680305,1519,1519,1519,1519,0
|
|
20231031,184100,31807680305,1519,1519,1519,1519,0
|
|
20231031,184000,31807680305,1519,1519,1519,1519,0
|
|
20231031,183900,31807680305,1519,1519,1519,1519,0
|
|
20231031,183800,31807680305,1519,1519,1519,1519,0
|
|
20231031,183700,31807680305,1519,1519,1519,1519,0
|
|
20231031,183600,31807680305,1519,1519,1519,1519,0
|
|
20231031,183500,31807680305,1519,1519,1519,1519,0
|
|
20231031,183400,31807680305,1519,1519,1519,1519,11083
|
|
20231031,183300,31807680305,1519,1519,1519,1519,0
|
|
20231031,183200,31807680305,1519,1519,1519,1519,0
|
|
20231031,183100,31807680305,1519,1519,1519,1519,0
|
|
20231031,183000,31807680305,1519,1519,1519,1519,0
|
|
20231031,182900,31807680305,1519,1519,1519,1519,0
|
|
20231031,182800,31807680305,1519,1519,1519,1519,0
|
|
20231031,182700,31807680305,1519,1519,1519,1519,0
|
|
20231031,182600,31807680305,1519,1519,1519,1519,0
|
|
20231031,182500,31807680305,1519,1519,1519,1519,0
|
|
20231031,182400,31807680305,1519,1519,1519,1519,0
|
|
20231031,182300,31807680305,1519,1519,1519,1519,0
|
|
20231031,182200,31807680305,1519,1519,1519,1519,0
|
|
20231031,182100,31807680305,1519,1519,1519,1519,0
|
|
20231031,182000,31807680305,1519,1519,1519,1519,0
|
|
20231031,181900,31807680305,1519,1519,1519,1519,0
|
|
20231031,181800,31807680305,1519,1519,1519,1519,0
|
|
20231031,181700,31807680305,1519,1519,1519,1519,0
|
|
20231031,181600,31807680305,1519,1519,1519,1519,0
|
|
20231031,181500,31807680305,1519,1519,1519,1519,0
|
|
20231031,181400,31807680305,1519,1519,1519,1519,0
|
|
20231031,181300,31807680305,1519,1519,1519,1519,0
|
|
20231031,181200,31807680305,1519,1519,1519,1519,0
|
|
20231031,181100,31807680305,1519,1519,1519,1519,0
|
|
20231031,181000,31807680305,1519,1519,1519,1519,0
|
|
20231031,180900,31807680305,1519,1519,1519,1519,0
|
|
20231031,180800,31807680305,1519,1519,1519,1519,0
|
|
20231031,180700,31807680305,1519,1519,1519,1519,0
|
|
20231031,180600,31807680305,1519,1519,1519,1519,0
|
|
20231031,180500,31807680305,1519,1519,1519,1519,0
|
|
20231031,180400,31807680305,1519,1519,1519,1519,11083
|
|
20231031,180300,31807680305,1519,1519,1519,1519,0
|
|
20231031,180200,31807680305,1519,1519,1519,1519,0
|
|
20231031,180100,31807680305,1519,1519,1519,1519,0
|
|
20231031,180000,31807680305,1519,1519,1519,1519,0
|
|
20231031,175900,31807680305,1519,1519,1519,1519,0
|
|
20231031,175800,31807680305,1519,1519,1519,1519,0
|
|
20231031,175700,31807680305,1519,1519,1519,1519,0
|
|
20231031,175600,31807680305,1519,1519,1519,1519,0
|
|
20231031,175500,31807680305,1519,1519,1519,1519,0
|
|
20231031,175400,31807680305,1519,1519,1519,1519,0
|
|
20231031,175300,31807680305,1519,1519,1519,1519,0
|
|
20231031,175200,31807680305,1519,1519,1519,1519,0
|
|
20231031,175100,31807680305,1519,1519,1519,1519,0
|
|
20231031,175000,31807680305,1519,1519,1519,1519,0
|
|
20231031,174900,31807680305,1519,1519,1519,1519,0
|
|
20231031,174800,31807680305,1519,1519,1519,1519,0
|
|
20231031,174700,31807680305,1519,1519,1519,1519,0
|
|
20231031,174600,31807680305,1519,1519,1519,1519,0
|
|
20231031,174500,31807680305,1519,1519,1519,1519,0
|
|
20231031,174400,31807680305,1519,1519,1519,1519,0
|
|
20231031,174300,31807680305,1519,1519,1519,1519,0
|
|
20231031,174200,31807680305,1519,1519,1519,1519,0
|
|
20231031,174100,31807680305,1519,1519,1519,1519,0
|
|
20231031,174000,31807680305,1519,1519,1519,1519,0
|
|
20231031,173900,31807680305,1519,1519,1519,1519,0
|
|
20231031,173800,31807680305,1519,1519,1519,1519,0
|
|
20231031,173700,31807680305,1519,1519,1519,1519,0
|
|
20231031,173600,31807680305,1519,1519,1519,1519,0
|
|
20231031,173500,31807680305,1519,1519,1519,1519,0
|
|
20231031,173400,31807680305,1519,1519,1519,1519,11083
|
|
20231031,173300,31807680305,1519,1519,1519,1519,0
|
|
20231031,173200,31807680305,1519,1519,1519,1519,0
|
|
20231031,173100,31807680305,1519,1519,1519,1519,0
|
|
20231031,173000,31807680305,1519,1519,1519,1519,0
|
|
20231031,172900,31807680305,1519,1519,1519,1519,0
|
|
20231031,172800,31807680305,1519,1519,1519,1519,0
|
|
20231031,172700,31807680305,1519,1519,1519,1519,0
|
|
20231031,172600,31807680305,1519,1519,1519,1519,0
|
|
20231031,172500,31807680305,1519,1519,1519,1519,0
|
|
20231031,172400,31807680305,1519,1519,1519,1519,0
|
|
20231031,172300,31807680305,1519,1519,1519,1519,0
|
|
20231031,172200,31807680305,1519,1519,1519,1519,0
|
|
20231031,172100,31807680305,1519,1519,1519,1519,0
|
|
20231031,172000,31807680305,1519,1519,1519,1519,0
|
|
20231031,171900,31807680305,1519,1519,1519,1519,0
|
|
20231031,171800,31807680305,1519,1519,1519,1519,0
|
|
20231031,171700,31807680305,1519,1519,1519,1519,0
|
|
20231031,171600,31807680305,1519,1519,1519,1519,0
|
|
20231031,171500,31807680305,1519,1519,1519,1519,0
|
|
20231031,171400,31807680305,1519,1519,1519,1519,0
|
|
20231031,171300,31807680305,1519,1519,1519,1519,0
|
|
20231031,171200,31807680305,1519,1519,1519,1519,0
|
|
20231031,171100,31807680305,1519,1519,1519,1519,0
|
|
20231031,171000,31807680305,1519,1519,1519,1519,0
|
|
20231031,170900,31807680305,1519,1519,1519,1519,0
|
|
20231031,170800,31807680305,1519,1519,1519,1519,0
|
|
20231031,170700,31807680305,1519,1519,1519,1519,0
|
|
20231031,170600,31807680305,1519,1519,1519,1519,0
|
|
20231031,170500,31807680305,1519,1519,1519,1519,0
|
|
20231031,170400,31807680305,1519,1519,1519,1519,11083
|
|
20231031,170300,31807680305,1519,1519,1519,1519,0
|
|
20231031,170200,31807680305,1519,1519,1519,1519,0
|
|
20231031,170100,31807680305,1519,1519,1519,1519,0
|
|
20231031,170000,31807680305,1519,1519,1519,1519,0
|
|
20231031,165900,31807680305,1519,1519,1519,1519,0
|
|
20231031,165800,31807680305,1519,1519,1519,1519,0
|
|
20231031,165700,31807680305,1519,1519,1519,1519,0
|
|
20231031,165600,31807680305,1519,1519,1519,1519,0
|
|
20231031,165500,31807680305,1519,1519,1519,1519,0
|
|
20231031,165400,31807680305,1519,1519,1519,1519,0
|
|
20231031,165300,31807680305,1519,1519,1519,1519,0
|
|
20231031,165200,31807680305,1519,1519,1519,1519,0
|
|
20231031,165100,31807680305,1519,1519,1519,1519,0
|
|
20231031,165000,31807680305,1519,1519,1519,1519,0
|
|
20231031,164900,31807680305,1519,1519,1519,1519,0
|
|
20231031,164800,31807680305,1519,1519,1519,1519,0
|
|
20231031,164700,31807680305,1519,1519,1519,1519,0
|
|
20231031,164600,31807680305,1519,1519,1519,1519,0
|
|
20231031,164500,31807680305,1519,1519,1519,1519,0
|
|
20231031,164400,31807680305,1519,1519,1519,1519,0
|
|
20231031,164300,31807680305,1519,1519,1519,1519,0
|
|
20231031,164200,31807680305,1519,1519,1519,1519,0
|
|
20231031,164100,31807680305,1519,1519,1519,1519,0
|
|
20231031,164000,31807680305,1519,1519,1519,1519,0
|
|
20231031,163900,31807680305,1519,1519,1519,1519,0
|
|
20231031,163800,31807680305,1519,1519,1519,1519,0
|
|
20231031,163700,31807680305,1519,1519,1519,1519,0
|
|
20231031,163600,31807680305,1519,1519,1519,1519,0
|
|
20231031,163500,31807680305,1519,1519,1519,1519,0
|
|
20231031,163400,31807680305,1519,1519,1519,1519,11083
|
|
20231031,163300,31807680305,1519,1519,1519,1519,0
|
|
20231031,163200,31807680305,1519,1519,1519,1519,0
|
|
20231031,163100,31807680305,1519,1519,1519,1519,0
|
|
20231031,163000,31807680305,1519,1519,1519,1519,0
|
|
20231031,162900,31807680305,1519,1519,1519,1519,0
|
|
20231031,162800,31807680305,1519,1519,1519,1519,0
|
|
20231031,162700,31807680305,1519,1519,1519,1519,0
|
|
20231031,162600,31807680305,1519,1519,1519,1519,0
|
|
20231031,162500,31807680305,1519,1519,1519,1519,0
|
|
20231031,162400,31807680305,1519,1519,1519,1519,0
|
|
20231031,162300,31807680305,1519,1519,1519,1519,0
|
|
20231031,162200,31807680305,1519,1519,1519,1519,0
|
|
20231031,162100,31807680305,1519,1519,1519,1519,0
|
|
20231031,162000,31807680305,1519,1519,1519,1519,0
|
|
20231031,161900,31807680305,1519,1519,1519,1519,0
|
|
20231031,161800,31807680305,1519,1519,1519,1519,0
|
|
20231031,161700,31807680305,1519,1519,1519,1519,0
|
|
20231031,161600,31807680305,1519,1519,1519,1519,0
|
|
20231031,161500,31807680305,1519,1519,1519,1519,0
|
|
20231031,161400,31807680305,1519,1519,1519,1519,0
|
|
20231031,161300,31807680305,1519,1519,1519,1519,0
|
|
20231031,161200,31807680305,1519,1519,1519,1519,0
|
|
20231031,161100,31807680305,1519,1519,1519,1519,0
|
|
20231031,161000,31807680305,1519,1519,1519,1519,0
|
|
20231031,160900,31807680305,1519,1519,1519,1519,0
|
|
20231031,160800,31807680305,1519,1519,1519,1519,0
|
|
20231031,160700,31807680305,1519,1519,1519,1519,0
|
|
20231031,160600,31807680305,1519,1519,1519,1519,0
|
|
20231031,160500,31807680305,1519,1519,1519,1519,0
|
|
20231031,160400,31807680305,1519,1519,1519,1519,11083
|
|
20231031,160300,31807680305,1519,1519,1519,1519,0
|
|
20231031,160200,31807680305,1519,1519,1519,1519,0
|
|
20231031,160100,31807680305,1519,1519,1519,1519,0
|
|
20231031,160000,31807680305,1519,1519,1519,1519,0
|
|
20231031,155900,31807680305,1519,1519,1519,1519,0
|
|
20231031,155800,31807680305,1519,1519,1519,1519,0
|
|
20231031,155700,31807680305,1519,1519,1519,1519,0
|
|
20231031,155600,31807680305,1519,1519,1519,1519,0
|
|
20231031,155500,31807680305,1519,1519,1519,1519,0
|
|
20231031,155400,31807680305,1519,1519,1519,1519,0
|
|
20231031,155300,31807680305,1519,1519,1519,1519,0
|
|
20231031,155200,31807680305,1519,1519,1519,1519,0
|
|
20231031,155100,31807680305,1519,1519,1519,1519,0
|
|
20231031,155000,31807680305,1519,1519,1519,1519,0
|
|
20231031,154900,31807680305,1519,1519,1519,1519,0
|
|
20231031,154800,31807680305,1519,1519,1519,1519,0
|
|
20231031,154700,31807680305,1519,1519,1519,1519,0
|
|
20231031,154600,31807680305,1519,1519,1519,1519,0
|
|
20231031,154500,31807680305,1519,1519,1519,1519,0
|
|
20231031,154400,31807680305,1519,1519,1519,1519,0
|
|
20231031,154300,31807680305,1519,1519,1519,1519,0
|
|
20231031,154200,31807680305,1519,1519,1519,1519,0
|
|
20231031,154100,31807680305,1519,1519,1519,1519,0
|
|
20231031,154000,31807680305,1519,1519,1519,1519,0
|
|
20231031,153900,31807680305,1519,1519,1519,1519,0
|
|
20231031,153800,31807680305,1519,1519,1519,1519,0
|
|
20231031,153700,31807680305,1519,1519,1519,1519,0
|
|
20231031,153600,31807680305,1519,1519,1519,1519,0
|
|
20231031,153500,31807680305,1519,1519,1519,1519,0
|
|
20231031,153400,31807680305,1519,1519,1519,1519,11083
|
|
20231031,153300,31807680305,1519,1519,1519,1519,0
|
|
20231031,153200,31807680305,1519,1519,1519,1519,0
|
|
20231031,153100,31807680305,1519,1519,1519,1519,0
|
|
20231031,153000,31807680305,1519,1519,1519,1519,11083
|
|
20231031,152900,31790845228,1519,1519,1519,1519,0
|
|
20231031,152800,31790845228,1519,1519,1519,1519,0
|
|
20231031,152700,31790845228,1519,1519,1519,1519,0
|
|
20231031,152600,31790845228,1519,1519,1519,1519,0
|
|
20231031,152500,31790845228,1519,1519,1519,1519,0
|
|
20231031,152400,31790845228,1519,1519,1519,1519,0
|
|
20231031,152300,31790845228,1519,1519,1519,1519,0
|
|
20231031,152200,31790845228,1519,1519,1519,1519,0
|
|
20231031,152100,31790845228,1519,1519,1519,1519,0
|
|
20231031,152000,31790845228,1519,1519,1519,1519,0
|
|
20231031,151900,31790845228,1519,1519,1519,1519,11209
|
|
20231031,151800,31773818757,1519,1519,1519,1519,4835
|
|
20231031,151700,31766474392,1519,1519,1519,1519,757
|
|
20231031,151600,31765324509,1519,1519,1519,1519,5275
|
|
20231031,151500,31757311784,1519,1519,1519,1519,8832
|
|
20231031,151400,31743895976,1519,1519,1519,1519,2873
|
|
20231031,151300,31739531889,1519,1519,1519,1519,49143
|
|
20231031,151200,31664883672,1519,1519,1519,1515,152845
|
|
20231031,151100,31432723461,1519,1519,1519,1519,239770
|
|
20231031,151000,31068512831,1519,1519,1519,1519,14409
|
|
20231031,150900,31046625560,1519,1519,1519,1519,581
|
|
20231031,150800,31045743021,1519,1519,1519,1519,1155
|
|
20231031,150700,31043988576,1519,1519,1519,1519,3237
|
|
20231031,150600,31039071573,1519,1519,1519,1519,6328
|
|
20231031,150500,31029459341,1519,1516,1519,1516,678112
|
|
20231031,150400,29999430610,1517,1516,1518,1515,40999
|
|
20231031,150300,29937244817,1516,1511,1518,1511,40937
|
|
20231031,150200,29875182375,1512,1518,1519,1511,103955
|
|
20231031,150100,29717486639,1518,1503,1519,1503,401363
|
|
20231031,150000,29108778287,1503,1501,1505,1499,145240
|
|
20231031,145900,28890630375,1500,1499,1501,1498,22436
|
|
20231031,145800,28856971452,1501,1501,1502,1494,27914
|
|
20231031,145700,28815127431,1501,1497,1503,1496,36353
|
|
20231031,145600,28760618281,1497,1496,1499,1494,22912
|
|
20231031,145500,28726326426,1496,1496,1499,1487,19631
|
|
20231031,145400,28696965312,1497,1492,1497,1479,52651
|
|
20231031,145300,28618512323,1492,1487,1497,1479,15256
|
|
20231031,145200,28595777201,1479,1483,1497,1479,40011
|
|
20231031,145100,28536282330,1481,1484,1486,1481,43938
|
|
20231031,145000,28471101436,1484,1463,1491,1463,67720
|
|
20231031,144900,28370935035,1458,1497,1500,1450,123931
|
|
20231031,144800,28188274203,1497,1505,1505,1497,19134
|
|
20231031,144700,28159558355,1505,1499,1506,1496,41866
|
|
20231031,144600,28096717092,1499,1500,1503,1498,20260
|
|
20231031,144500,28066332982,1500,1503,1504,1499,13566
|
|
20231031,144400,28045977596,1503,1505,1505,1500,8291
|
|
20231031,144300,28033517448,1505,1504,1506,1503,10239
|
|
20231031,144200,28018114641,1505,1500,1505,1500,7590
|
|
20231031,144100,28006697702,1500,1499,1503,1499,9014
|
|
20231031,144000,27993156928,1500,1501,1502,1500,25435
|
|
20231031,143900,27954995719,1501,1498,1503,1494,11941
|
|
20231031,143800,27937081301,1493,1503,1503,1490,68069
|
|
20231031,143700,27835189606,1504,1504,1506,1503,6398
|
|
20231031,143600,27825565355,1505,1504,1506,1503,10319
|
|
20231031,143500,27810046615,1503,1507,1507,1503,21262
|
|
20231031,143400,27778070474,1506,1507,1507,1505,15314
|
|
20231031,143300,27755004446,1507,1505,1507,1505,11918
|
|
20231031,143200,27737064269,1505,1504,1505,1504,11004
|
|
20231031,143100,27720509737,1505,1504,1505,1503,6775
|
|
20231031,143000,27710319172,1504,1505,1505,1503,13314
|
|
20231031,142900,27690301323,1503,1505,1507,1503,9158
|
|
20231031,142800,27676526706,1505,1504,1507,1504,23662
|
|
20231031,142700,27640870161,1504,1507,1507,1501,24937
|
|
20231031,142600,27603318622,1506,1501,1506,1501,35549
|
|
20231031,142500,27549850152,1501,1500,1501,1500,23657
|
|
20231031,142400,27514350307,1501,1505,1505,1501,24237
|
|
20231031,142300,27477932186,1504,1507,1508,1504,15196
|
|
20231031,142200,27455049477,1507,1502,1507,1500,34864
|
|
20231031,142100,27402661580,1503,1504,1510,1503,41242
|
|
20231031,142000,27340578324,1504,1505,1505,1501,31629
|
|
20231031,141900,27293014383,1504,1508,1509,1504,22069
|
|
20231031,141800,27259798556,1507,1514,1515,1507,56655
|
|
20231031,141700,27174216893,1513,1504,1518,1503,232591
|
|
20231031,141600,26822232221,1504,1505,1505,1499,36562
|
|
20231031,141500,26767335429,1505,1486,1510,1486,195258
|
|
20231031,141400,26474196244,1486,1484,1486,1482,12092
|
|
20231031,141300,26456247451,1483,1485,1486,1483,10807
|
|
20231031,141200,26440204101,1485,1486,1486,1483,9657
|
|
20231031,141100,26425867135,1487,1484,1488,1484,31238
|
|
20231031,141000,26379443545,1483,1484,1485,1480,13148
|
|
20231031,140900,26359936199,1484,1484,1485,1480,38906
|
|
20231031,140800,26302234577,1484,1475,1484,1475,22668
|
|
20231031,140700,26268656686,1475,1475,1479,1475,15097
|
|
20231031,140600,26246362139,1474,1474,1475,1472,6866
|
|
20231031,140500,26236244910,1474,1474,1476,1473,9191
|
|
20231031,140400,26222689008,1474,1468,1474,1468,17186
|
|
20231031,140300,26197393474,1469,1469,1470,1463,4000
|
|
20231031,140200,26191523536,1462,1467,1470,1462,9083
|
|
20231031,140100,26178223895,1467,1467,1470,1467,2397
|
|
20231031,140000,26174707429,1467,1471,1471,1467,8198
|
|
20231031,135900,26162666968,1471,1468,1471,1467,9999
|
|
20231031,135800,26147980215,1468,1465,1468,1463,6665
|
|
20231031,135700,26138213445,1465,1467,1467,1459,20250
|
|
20231031,135600,26108583104,1469,1462,1471,1460,8087
|
|
20231031,135500,26096749426,1462,1470,1471,1462,19433
|
|
20231031,135400,26068253506,1470,1471,1472,1468,2499
|
|
20231031,135300,26064578293,1471,1471,1472,1470,4661
|
|
20231031,135200,26057723156,1472,1466,1477,1460,24636
|
|
20231031,135100,26021683722,1466,1473,1474,1465,31191
|
|
20231031,135000,25975899835,1474,1476,1477,1474,23891
|
|
20231031,134900,25940659948,1475,1474,1479,1474,2510
|
|
20231031,134800,25936957323,1475,1468,1483,1468,9685
|
|
20231031,134700,25922668029,1468,1465,1470,1464,29342
|
|
20231031,134600,25879633934,1465,1477,1478,1465,23838
|
|
20231031,134500,25844551695,1479,1475,1482,1474,5438
|
|
20231031,134400,25836508399,1474,1476,1482,1470,15761
|
|
20231031,134300,25813294373,1476,1486,1488,1476,14977
|
|
20231031,134200,25791088830,1477,1488,1488,1477,8755
|
|
20231031,134100,25778114804,1488,1484,1490,1483,17582
|
|
20231031,134000,25751977596,1484,1478,1485,1478,12309
|
|
20231031,133900,25733720973,1478,1477,1478,1477,1943
|
|
20231031,133800,25730849879,1478,1479,1479,1477,2233
|
|
20231031,133700,25727550223,1479,1478,1479,1478,975
|
|
20231031,133600,25726108828,1477,1480,1483,1477,5746
|
|
20231031,133500,25717612964,1480,1482,1483,1479,16439
|
|
20231031,133400,25693293331,1482,1479,1482,1479,3725
|
|
20231031,133300,25687780287,1477,1476,1480,1476,7610
|
|
20231031,133200,25676519721,1480,1476,1480,1475,9202
|
|
20231031,133100,25662937888,1475,1481,1481,1475,10154
|
|
20231031,133000,25647926222,1481,1485,1485,1480,7681
|
|
20231031,132900,25636537256,1484,1478,1485,1478,5095
|
|
20231031,132800,25628984394,1481,1475,1485,1475,45805
|
|
20231031,132700,25561198257,1475,1478,1478,1461,36569
|
|
20231031,132600,25507458888,1477,1482,1483,1474,37222
|
|
20231031,132500,25452440570,1483,1483,1485,1482,9545
|
|
20231031,132400,25438282841,1484,1490,1491,1483,23104
|
|
20231031,132300,25403921651,1488,1487,1492,1487,18852
|
|
20231031,132200,25375833919,1487,1487,1488,1486,4104
|
|
20231031,132100,25369729789,1487,1488,1489,1487,2876
|
|
20231031,132000,25365450305,1488,1485,1489,1485,7717
|
|
20231031,131900,25353981264,1486,1489,1489,1486,12942
|
|
20231031,131800,25334733810,1489,1488,1491,1487,15439
|
|
20231031,131700,25311755624,1490,1486,1493,1486,31193
|
|
20231031,131600,25265268955,1486,1484,1486,1481,7837
|
|
20231031,131500,25253653533,1484,1487,1487,1482,12644
|
|
20231031,131400,25234893999,1487,1482,1487,1482,11765
|
|
20231031,131300,25217426940,1484,1486,1486,1481,25246
|
|
20231031,131200,25179974945,1486,1488,1490,1486,9641
|
|
20231031,131100,25165631804,1490,1486,1490,1486,8618
|
|
20231031,131000,25152804819,1489,1490,1490,1485,21734
|
|
20231031,130900,25120474691,1490,1487,1494,1486,37611
|
|
20231031,130800,25064452222,1486,1489,1489,1484,7497
|
|
20231031,130700,25053311697,1489,1483,1489,1482,20566
|
|
20231031,130600,25022783029,1484,1481,1485,1480,9764
|
|
20231031,130500,25008307977,1480,1479,1481,1478,5017
|
|
20231031,130400,25000883451,1479,1482,1484,1478,9971
|
|
20231031,130300,24986121839,1484,1480,1485,1480,20950
|
|
20231031,130200,24955045012,1481,1480,1482,1479,11594
|
|
20231031,130100,24937884653,1480,1478,1481,1476,12749
|
|
20231031,130000,24919039391,1477,1476,1479,1476,11752
|
|
20231031,125900,24901680774,1476,1471,1476,1471,9427
|
|
20231031,125800,24887787243,1471,1469,1473,1468,9604
|
|
20231031,125700,24873663160,1469,1464,1469,1464,6226
|
|
20231031,125600,24864529655,1466,1467,1467,1462,37044
|
|
20231031,125500,24810295587,1467,1471,1471,1466,13786
|
|
20231031,125400,24790062828,1471,1469,1476,1469,14079
|
|
20231031,125300,24769363981,1469,1472,1473,1469,30338
|
|
20231031,125200,24724758012,1472,1475,1476,1469,26868
|
|
20231031,125100,24685212693,1475,1474,1477,1473,13649
|
|
20231031,125000,24665082589,1474,1483,1483,1471,18303
|
|
20231031,124900,24638036024,1483,1483,1484,1481,11536
|
|
20231031,124800,24620927871,1483,1482,1484,1480,7424
|
|
20231031,124700,24609918510,1483,1477,1484,1476,13148
|
|
20231031,124600,24590457557,1477,1477,1482,1477,15545
|
|
20231031,124500,24567463806,1477,1479,1482,1476,16496
|
|
20231031,124400,24543096065,1479,1483,1483,1479,10587
|
|
20231031,124300,24527421907,1483,1485,1486,1483,6430
|
|
20231031,124200,24517877089,1486,1481,1487,1480,10697
|
|
20231031,124100,24501989816,1478,1482,1488,1478,36705
|
|
20231031,124000,24447487411,1482,1471,1488,1470,60600
|
|
20231031,123900,24357741336,1473,1471,1473,1468,11269
|
|
20231031,123800,24341182801,1472,1467,1474,1466,5730
|
|
20231031,123700,24332755526,1466,1471,1473,1466,10977
|
|
20231031,123600,24316632107,1470,1468,1475,1468,45932
|
|
20231031,123500,24249071829,1465,1466,1469,1463,6729
|
|
20231031,123400,24239211290,1467,1470,1471,1466,10437
|
|
20231031,123300,24223870507,1470,1463,1470,1462,19419
|
|
20231031,123200,24195399482,1463,1467,1467,1462,13903
|
|
20231031,123100,24175044206,1466,1469,1469,1464,16623
|
|
20231031,123000,24150669624,1469,1460,1469,1456,28786
|
|
20231031,122900,24108534398,1459,1457,1467,1456,65047
|
|
20231031,122800,24013477634,1456,1447,1456,1447,14160
|
|
20231031,122700,23992927902,1447,1452,1452,1446,10311
|
|
20231031,122600,23977997329,1452,1448,1452,1446,13942
|
|
20231031,122500,23957801267,1449,1456,1456,1449,17390
|
|
20231031,122400,23932549667,1456,1458,1458,1455,16662
|
|
20231031,122300,23908272125,1458,1457,1459,1456,12072
|
|
20231031,122200,23890677019,1458,1458,1459,1456,18149
|
|
20231031,122100,23864228742,1458,1454,1461,1454,59368
|
|
20231031,122000,23777686765,1455,1447,1457,1443,18056
|
|
20231031,121900,23751508418,1447,1442,1447,1440,7744
|
|
20231031,121800,23740321265,1442,1447,1447,1436,14868
|
|
20231031,121700,23718910565,1449,1453,1454,1436,86991
|
|
20231031,121600,23592906714,1452,1458,1458,1452,7597
|
|
20231031,121500,23581863218,1452,1455,1458,1451,19520
|
|
20231031,121400,23553472024,1455,1451,1455,1445,18308
|
|
20231031,121300,23526936580,1451,1456,1460,1450,37643
|
|
20231031,121200,23472089944,1457,1452,1457,1447,28746
|
|
20231031,121100,23430312919,1452,1456,1456,1449,45339
|
|
20231031,121000,23364427582,1456,1450,1456,1449,40027
|
|
20231031,120900,23306326480,1450,1450,1452,1449,50506
|
|
20231031,120800,23233072872,1449,1448,1452,1446,92246
|
|
20231031,120700,23099427327,1448,1437,1449,1437,66789
|
|
20231031,120600,23003060125,1437,1435,1444,1434,36882
|
|
20231031,120500,22949986657,1435,1422,1442,1422,68989
|
|
20231031,120400,22850989001,1422,1430,1432,1421,67370
|
|
20231031,120300,22755017194,1430,1432,1435,1423,62170
|
|
20231031,120200,22666190216,1435,1420,1435,1415,106389
|
|
20231031,120100,22514554746,1420,1414,1438,1404,206090
|
|
20231031,120000,22221463729,1410,1475,1475,1408,175709
|
|
20231031,115900,21967523820,1475,1484,1484,1465,107147
|
|
20231031,115800,21809759829,1484,1485,1485,1482,3816
|
|
20231031,115700,21804098338,1485,1485,1485,1481,13384
|
|
20231031,115600,21784228344,1487,1489,1489,1480,19146
|
|
20231031,115500,21755849996,1489,1485,1490,1481,11858
|
|
20231031,115400,21738256147,1484,1492,1492,1484,6955
|
|
20231031,115300,21727910291,1489,1489,1492,1488,5207
|
|
20231031,115200,21720149350,1489,1490,1491,1489,4128
|
|
20231031,115100,21713999191,1490,1488,1490,1488,4553
|
|
20231031,115000,21707222027,1488,1485,1488,1484,1674
|
|
20231031,114900,21704737353,1484,1486,1490,1484,4823
|
|
20231031,114800,21697573130,1490,1486,1490,1483,8386
|
|
20231031,114700,21685114062,1485,1489,1489,1483,11168
|
|
20231031,114600,21668528455,1490,1496,1496,1490,32239
|
|
20231031,114500,21620405044,1495,1495,1496,1494,4259
|
|
20231031,114400,21614037845,1494,1494,1495,1494,1942
|
|
20231031,114300,21611136401,1494,1493,1495,1493,3901
|
|
20231031,114200,21605309229,1493,1498,1499,1493,15741
|
|
20231031,114100,21581764327,1498,1491,1498,1490,35568
|
|
20231031,114000,21528636578,1491,1488,1491,1486,2950
|
|
20231031,113900,21524245282,1490,1488,1491,1488,15702
|
|
20231031,113800,21500852034,1487,1484,1488,1484,8503
|
|
20231031,113700,21488221678,1484,1484,1485,1483,2020
|
|
20231031,113600,21485225125,1484,1485,1486,1484,1081
|
|
20231031,113500,21483620714,1486,1485,1486,1483,5042
|
|
20231031,113400,21476135191,1486,1485,1486,1485,2563
|
|
20231031,113300,21472328816,1486,1486,1486,1483,11182
|
|
20231031,113200,21455720628,1486,1482,1486,1481,3081
|
|
20231031,113100,21451154081,1482,1483,1483,1480,2763
|
|
20231031,113000,21447062049,1481,1484,1485,1480,29029
|
|
20231031,112900,21404042745,1484,1485,1485,1484,2182
|
|
20231031,112800,21400804047,1485,1486,1486,1483,814
|
|
20231031,112700,21399596049,1487,1482,1487,1482,16586
|
|
20231031,112600,21374966486,1483,1482,1485,1482,5019
|
|
20231031,112500,21367525774,1482,1484,1484,1482,3250
|
|
20231031,112400,21362708562,1484,1484,1484,1483,1655
|
|
20231031,112300,21360254184,1484,1485,1487,1482,5387
|
|
20231031,112200,21352262092,1485,1484,1486,1483,2045
|
|
20231031,112100,21349226334,1484,1485,1485,1482,2328
|
|
20231031,112000,21345774042,1482,1483,1485,1481,7156
|
|
20231031,111900,21335162603,1485,1482,1485,1481,5816
|
|
20231031,111800,21326545281,1482,1481,1482,1480,12327
|
|
20231031,111700,21308293542,1481,1482,1484,1480,11191
|
|
20231031,111600,21291712692,1483,1486,1486,1483,26674
|
|
20231031,111500,21252104014,1487,1485,1487,1484,15386
|
|
20231031,111400,21229241577,1485,1486,1487,1485,7238
|
|
20231031,111300,21218492285,1486,1486,1488,1486,11173
|
|
20231031,111200,21201888215,1486,1488,1489,1486,11269
|
|
20231031,111100,21185129137,1488,1490,1490,1486,11326
|
|
20231031,111000,21168290093,1490,1492,1492,1487,11824
|
|
20231031,110900,21150683279,1491,1494,1494,1490,16368
|
|
20231031,110800,21126272251,1494,1493,1494,1492,3413
|
|
20231031,110700,21121176767,1494,1496,1496,1491,4968
|
|
20231031,110600,21113757644,1496,1493,1500,1489,55383
|
|
20231031,110500,21030851201,1493,1488,1493,1487,9091
|
|
20231031,110400,21017306536,1489,1488,1489,1487,7556
|
|
20231031,110300,21006057899,1487,1488,1489,1487,6262
|
|
20231031,110200,20996735245,1487,1488,1489,1487,4507
|
|
20231031,110100,20990030813,1489,1490,1491,1485,26890
|
|
20231031,110000,20950022360,1491,1486,1491,1485,10513
|
|
20231031,105900,20934369962,1489,1485,1489,1485,12742
|
|
20231031,105800,20915419435,1485,1488,1488,1484,2409
|
|
20231031,105700,20911839955,1488,1484,1489,1481,11197
|
|
20231031,105600,20895209454,1484,1484,1485,1480,13982
|
|
20231031,105500,20874486228,1480,1482,1485,1480,19364
|
|
20231031,105400,20845799427,1481,1482,1483,1480,11530
|
|
20231031,105300,20828724366,1482,1482,1484,1480,12484
|
|
20231031,105200,20810228948,1482,1484,1485,1481,3057
|
|
20231031,105100,20805695328,1484,1476,1484,1476,20332
|
|
20231031,105000,20775636994,1476,1485,1485,1476,73348
|
|
20231031,104900,20667032071,1485,1488,1488,1482,45599
|
|
20231031,104800,20599382400,1488,1489,1490,1487,9255
|
|
20231031,104700,20585611174,1489,1490,1490,1489,4807
|
|
20231031,104600,20578452218,1490,1490,1490,1488,6631
|
|
20231031,104500,20568577713,1490,1490,1491,1489,6243
|
|
20231031,104400,20559276413,1489,1485,1490,1485,8205
|
|
20231031,104300,20547074189,1486,1493,1493,1485,29807
|
|
20231031,104200,20502703071,1493,1492,1495,1490,8015
|
|
20231031,104100,20490752217,1495,1497,1497,1490,39374
|
|
20231031,104000,20432023960,1496,1498,1498,1495,3173
|
|
20231031,103900,20427275936,1498,1494,1500,1494,3719
|
|
20231031,103800,20421702173,1499,1493,1499,1493,8518
|
|
20231031,103700,20408950825,1493,1493,1495,1492,19601
|
|
20231031,103600,20379680076,1492,1500,1500,1492,35240
|
|
20231031,103500,20326963880,1500,1500,1503,1500,7250
|
|
20231031,103400,20316087777,1500,1503,1504,1499,13189
|
|
20231031,103300,20296309240,1503,1501,1505,1498,15040
|
|
20231031,103200,20273746029,1502,1503,1503,1500,13816
|
|
20231031,103100,20253013614,1503,1510,1510,1500,26453
|
|
20231031,103000,20213248478,1510,1511,1511,1508,24533
|
|
20231031,102900,20176197297,1511,1511,1514,1508,56035
|
|
20231031,102800,20091558437,1512,1497,1513,1497,92761
|
|
20231031,102700,19951761735,1497,1497,1498,1491,22592
|
|
20231031,102600,19917958060,1497,1498,1500,1497,11337
|
|
20231031,102500,19900973787,1498,1496,1501,1496,25184
|
|
20231031,102400,19863207283,1500,1496,1500,1493,47472
|
|
20231031,102300,19792087106,1493,1497,1498,1491,9054
|
|
20231031,102200,19778536194,1498,1490,1499,1486,28589
|
|
20231031,102100,19735874889,1489,1496,1498,1489,29131
|
|
20231031,102000,19692347267,1498,1502,1502,1494,29468
|
|
20231031,101900,19648218984,1502,1484,1506,1483,113837
|
|
20231031,101800,19477934236,1485,1483,1485,1482,9339
|
|
20231031,101700,19464084052,1482,1485,1485,1482,37396
|
|
20231031,101600,19408610103,1486,1479,1486,1478,29630
|
|
20231031,101500,19364689979,1477,1487,1487,1477,77906
|
|
20231031,101400,19249258391,1487,1486,1488,1485,20470
|
|
20231031,101300,19218836083,1487,1488,1488,1485,12250
|
|
20231031,101200,19200627781,1488,1491,1493,1487,22156
|
|
20231031,101100,19167633033,1491,1488,1493,1487,17228
|
|
20231031,101000,19141955820,1488,1489,1489,1483,115514
|
|
20231031,100900,18970341009,1487,1499,1499,1487,66878
|
|
20231031,100800,18870552405,1499,1496,1500,1495,46070
|
|
20231031,100700,18801519303,1496,1500,1500,1494,20986
|
|
20231031,100600,18770128565,1500,1496,1500,1496,12587
|
|
20231031,100500,18751258272,1497,1497,1499,1494,19962
|
|
20231031,100400,18721383274,1499,1493,1502,1492,36498
|
|
20231031,100300,18666759978,1493,1496,1496,1490,32875
|
|
20231031,100200,18617730838,1496,1495,1496,1490,53120
|
|
20231031,100100,18538488695,1492,1502,1502,1492,39151
|
|
20231031,100000,18479892941,1501,1502,1503,1500,12895
|
|
20231031,095900,18460527121,1500,1502,1503,1500,15200
|
|
20231031,095800,18437697280,1502,1495,1517,1492,92220
|
|
20231031,095700,18298667200,1495,1493,1498,1491,15348
|
|
20231031,095600,18275747706,1493,1500,1502,1492,100154
|
|
20231031,095500,18125792974,1500,1505,1506,1496,81183
|
|
20231031,095400,18003978465,1506,1516,1518,1499,56123
|
|
20231031,095300,17919089475,1517,1499,1519,1496,512524
|
|
20231031,095200,17143229189,1499,1488,1500,1487,76833
|
|
20231031,095100,17028368867,1488,1485,1488,1484,24048
|
|
20231031,095000,16992644848,1485,1486,1487,1482,87382
|
|
20231031,094900,16862938206,1487,1490,1490,1487,37250
|
|
20231031,094800,16807492155,1490,1493,1494,1489,104078
|
|
20231031,094700,16652403193,1493,1498,1499,1490,73975
|
|
20231031,094600,16541997199,1497,1500,1500,1496,22425
|
|
20231031,094500,16508418165,1500,1497,1500,1495,89153
|
|
20231031,094400,16374958452,1497,1512,1519,1490,565079
|
|
20231031,094300,15520484631,1512,1506,1515,1500,38888
|
|
20231031,094200,15461843569,1506,1503,1509,1503,55133
|
|
20231031,094100,15378772588,1505,1507,1509,1498,63927
|
|
20231031,094000,15282511851,1508,1506,1508,1496,85761
|
|
20231031,093900,15153817126,1506,1503,1509,1500,45551
|
|
20231031,093800,15085259694,1503,1499,1515,1494,106242
|
|
20231031,093700,14925307893,1494,1496,1501,1492,74472
|
|
20231031,093600,14813894474,1496,1500,1510,1492,121195
|
|
20231031,093500,14632188984,1500,1510,1511,1495,114135
|
|
20231031,093400,14460847403,1511,1501,1519,1501,341433
|
|
20231031,093300,13943806373,1502,1490,1508,1487,210307
|
|
20231031,093200,13629252732,1489,1490,1497,1487,175119
|
|
20231031,093100,13368438472,1490,1500,1510,1489,224154
|
|
20231031,093000,13033080694,1500,1489,1519,1486,505494
|
|
20231031,092900,12268760657,1489,1497,1497,1484,175327
|
|
20231031,092800,12007619088,1497,1519,1519,1488,806064
|
|
20231031,092700,10784474462,1519,1519,1519,1519,38490
|
|
20231031,092600,10726008152,1519,1519,1519,1519,3316
|
|
20231031,092500,10720971148,1519,1519,1519,1519,29213
|
|
20231031,092400,10676596601,1519,1519,1519,1519,14939
|
|
20231031,092300,10653904260,1519,1505,1519,1503,891962
|
|
20231031,092200,9299289007,1505,1487,1519,1468,1702637
|
|
20231031,092100,6733085721,1487,1487,1502,1475,431410
|
|
20231031,092000,6091438099,1490,1519,1519,1460,2051133
|
|
20231031,091900,2987437280,1519,1519,1519,1519,7459
|
|
20231031,091800,2976107059,1519,1519,1519,1519,17909
|
|
20231031,091700,2948903288,1519,1519,1519,1519,29873
|
|
20231031,091600,2903526201,1519,1519,1519,1519,17122
|
|
20231031,091500,2877517883,1519,1519,1519,1519,39199
|
|
20231031,091400,2817974602,1519,1519,1519,1519,14907
|
|
20231031,091300,2795330869,1519,1519,1519,1519,15070
|
|
20231031,091200,2772439539,1519,1519,1519,1519,56086
|
|
20231031,091100,2687244905,1519,1446,1519,1439,1117180
|
|
20231031,091000,1006267991,1423,1423,1423,1423,0
|
|
20231031,090900,1006267991,1423,1423,1423,1423,0
|
|
20231031,090800,1006267991,1423,1314,1423,1314,465757
|
|
20231031,090700,364146345,1322,1294,1326,1267,94808
|
|
20231031,090600,241041696,1308,1308,1308,1308,0
|
|
20231031,090500,241041696,1308,1332,1350,1234,113311
|
|
20231031,090400,91873031,1295,1295,1295,1295,0
|
|
20231031,090300,91873031,1295,1292,1295,1292,170
|
|
20231031,090200,91652941,1292,1209,1292,1208,59867
|
|
20231031,090100,16861108,1214,1195,1214,1195,9206
|
|
20231031,090000,5784160,1217,1179,1219,1179,4807
|