588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,184500,37107545,4685,4685,4685,4685,162
|
|
20231031,184400,37107545,4685,4685,4685,4685,0
|
|
20231031,184300,37107545,4685,4685,4685,4685,0
|
|
20231031,184200,37107545,4685,4685,4685,4685,0
|
|
20231031,184100,37107545,4685,4685,4685,4685,0
|
|
20231031,184000,37107545,4685,4685,4685,4685,0
|
|
20231031,183900,37107545,4685,4685,4685,4685,0
|
|
20231031,183800,37107545,4685,4685,4685,4685,0
|
|
20231031,183700,37107545,4685,4685,4685,4685,0
|
|
20231031,183600,37107545,4685,4685,4685,4685,0
|
|
20231031,183500,37107545,4685,4685,4685,4685,0
|
|
20231031,183400,37107545,4685,4685,4685,4685,0
|
|
20231031,183300,37107545,4685,4685,4685,4685,0
|
|
20231031,183200,37107545,4685,4685,4685,4685,0
|
|
20231031,183100,37107545,4685,4685,4685,4685,0
|
|
20231031,183000,37107545,4685,4685,4685,4685,0
|
|
20231031,182900,37107545,4685,4685,4685,4685,0
|
|
20231031,182800,37107545,4685,4685,4685,4685,0
|
|
20231031,182700,37107545,4685,4685,4685,4685,0
|
|
20231031,182600,37107545,4685,4685,4685,4685,0
|
|
20231031,182500,37107545,4685,4685,4685,4685,0
|
|
20231031,182400,37107545,4685,4685,4685,4685,0
|
|
20231031,182300,37107545,4685,4685,4685,4685,0
|
|
20231031,182200,37107545,4685,4685,4685,4685,0
|
|
20231031,182100,37107545,4685,4685,4685,4685,0
|
|
20231031,182000,37107545,4685,4685,4685,4685,0
|
|
20231031,181900,37107545,4685,4685,4685,4685,0
|
|
20231031,181800,37107545,4685,4685,4685,4685,0
|
|
20231031,181700,37107545,4685,4685,4685,4685,0
|
|
20231031,181600,37107545,4685,4685,4685,4685,0
|
|
20231031,181500,37107545,4685,4685,4685,4685,162
|
|
20231031,181400,37107545,4685,4685,4685,4685,0
|
|
20231031,181300,37107545,4685,4685,4685,4685,0
|
|
20231031,181200,37107545,4685,4685,4685,4685,0
|
|
20231031,181100,37107545,4685,4685,4685,4685,0
|
|
20231031,181000,37107545,4685,4685,4685,4685,0
|
|
20231031,180900,37107545,4685,4685,4685,4685,0
|
|
20231031,180800,37107545,4685,4685,4685,4685,0
|
|
20231031,180700,37107545,4685,4685,4685,4685,0
|
|
20231031,180600,37107545,4685,4685,4685,4685,0
|
|
20231031,180500,37107545,4685,4685,4685,4685,0
|
|
20231031,180400,37107545,4685,4685,4685,4685,0
|
|
20231031,180300,37107545,4685,4685,4685,4685,0
|
|
20231031,180200,37107545,4685,4685,4685,4685,0
|
|
20231031,180100,37107545,4685,4685,4685,4685,0
|
|
20231031,180000,37107545,4685,4685,4685,4685,0
|
|
20231031,175900,37107545,4685,4685,4685,4685,0
|
|
20231031,175800,37107545,4685,4685,4685,4685,0
|
|
20231031,175700,37107545,4685,4685,4685,4685,0
|
|
20231031,175600,37107545,4685,4685,4685,4685,0
|
|
20231031,175500,37107545,4685,4685,4685,4685,0
|
|
20231031,175400,37107545,4685,4685,4685,4685,0
|
|
20231031,175300,37107545,4685,4685,4685,4685,0
|
|
20231031,175200,37107545,4685,4685,4685,4685,0
|
|
20231031,175100,37107545,4685,4685,4685,4685,0
|
|
20231031,175000,37107545,4685,4685,4685,4685,0
|
|
20231031,174900,37107545,4685,4685,4685,4685,0
|
|
20231031,174800,37107545,4685,4685,4685,4685,0
|
|
20231031,174700,37107545,4685,4685,4685,4685,0
|
|
20231031,174600,37107545,4685,4685,4685,4685,0
|
|
20231031,174500,37107545,4685,4685,4685,4685,162
|
|
20231031,174400,37107545,4685,4685,4685,4685,0
|
|
20231031,174300,37107545,4685,4685,4685,4685,0
|
|
20231031,174200,37107545,4685,4685,4685,4685,0
|
|
20231031,174100,37107545,4685,4685,4685,4685,0
|
|
20231031,174000,37107545,4685,4685,4685,4685,0
|
|
20231031,173900,37107545,4685,4685,4685,4685,0
|
|
20231031,173800,37107545,4685,4685,4685,4685,0
|
|
20231031,173700,37107545,4685,4685,4685,4685,0
|
|
20231031,173600,37107545,4685,4685,4685,4685,0
|
|
20231031,173500,37107545,4685,4685,4685,4685,0
|
|
20231031,173400,37107545,4685,4685,4685,4685,0
|
|
20231031,173300,37107545,4685,4685,4685,4685,0
|
|
20231031,173200,37107545,4685,4685,4685,4685,0
|
|
20231031,173100,37107545,4685,4685,4685,4685,0
|
|
20231031,173000,37107545,4685,4685,4685,4685,0
|
|
20231031,172900,37107545,4685,4685,4685,4685,0
|
|
20231031,172800,37107545,4685,4685,4685,4685,0
|
|
20231031,172700,37107545,4685,4685,4685,4685,0
|
|
20231031,172600,37107545,4685,4685,4685,4685,0
|
|
20231031,172500,37107545,4685,4685,4685,4685,0
|
|
20231031,172400,37107545,4685,4685,4685,4685,0
|
|
20231031,172300,37107545,4685,4685,4685,4685,0
|
|
20231031,172200,37107545,4685,4685,4685,4685,0
|
|
20231031,172100,37107545,4685,4685,4685,4685,0
|
|
20231031,172000,37107545,4685,4685,4685,4685,0
|
|
20231031,171900,37107545,4685,4685,4685,4685,0
|
|
20231031,171800,37107545,4685,4685,4685,4685,0
|
|
20231031,171700,37107545,4685,4685,4685,4685,0
|
|
20231031,171600,37107545,4685,4685,4685,4685,0
|
|
20231031,171500,37107545,4685,4685,4685,4685,162
|
|
20231031,171400,37107545,4685,4685,4685,4685,0
|
|
20231031,171300,37107545,4685,4685,4685,4685,0
|
|
20231031,171200,37107545,4685,4685,4685,4685,0
|
|
20231031,171100,37107545,4685,4685,4685,4685,0
|
|
20231031,171000,37107545,4685,4685,4685,4685,0
|
|
20231031,170900,37107545,4685,4685,4685,4685,0
|
|
20231031,170800,37107545,4685,4685,4685,4685,0
|
|
20231031,170700,37107545,4685,4685,4685,4685,0
|
|
20231031,170600,37107545,4685,4685,4685,4685,0
|
|
20231031,170500,37107545,4685,4685,4685,4685,0
|
|
20231031,170400,37107545,4685,4685,4685,4685,0
|
|
20231031,170300,37107545,4685,4685,4685,4685,0
|
|
20231031,170200,37107545,4685,4685,4685,4685,0
|
|
20231031,170100,37107545,4685,4685,4685,4685,0
|
|
20231031,170000,37107545,4685,4685,4685,4685,0
|
|
20231031,165900,37107545,4685,4685,4685,4685,0
|
|
20231031,165800,37107545,4685,4685,4685,4685,0
|
|
20231031,165700,37107545,4685,4685,4685,4685,0
|
|
20231031,165600,37107545,4685,4685,4685,4685,0
|
|
20231031,165500,37107545,4685,4685,4685,4685,0
|
|
20231031,165400,37107545,4685,4685,4685,4685,0
|
|
20231031,165300,37107545,4685,4685,4685,4685,0
|
|
20231031,165200,37107545,4685,4685,4685,4685,0
|
|
20231031,165100,37107545,4685,4685,4685,4685,0
|
|
20231031,165000,37107545,4685,4685,4685,4685,0
|
|
20231031,164900,37107545,4685,4685,4685,4685,0
|
|
20231031,164800,37107545,4685,4685,4685,4685,0
|
|
20231031,164700,37107545,4685,4685,4685,4685,0
|
|
20231031,164600,37107545,4685,4685,4685,4685,0
|
|
20231031,164500,37107545,4685,4685,4685,4685,162
|
|
20231031,164400,37107545,4685,4685,4685,4685,0
|
|
20231031,164300,37107545,4685,4685,4685,4685,0
|
|
20231031,164200,37107545,4685,4685,4685,4685,0
|
|
20231031,164100,37107545,4685,4685,4685,4685,0
|
|
20231031,164000,37107545,4685,4685,4685,4685,0
|
|
20231031,163900,37107545,4685,4685,4685,4685,0
|
|
20231031,163800,37107545,4685,4685,4685,4685,0
|
|
20231031,163700,37107545,4685,4685,4685,4685,0
|
|
20231031,163600,37107545,4685,4685,4685,4685,0
|
|
20231031,163500,37107545,4685,4685,4685,4685,0
|
|
20231031,163400,37107545,4685,4685,4685,4685,0
|
|
20231031,163300,37107545,4685,4685,4685,4685,0
|
|
20231031,163200,37107545,4685,4685,4685,4685,0
|
|
20231031,163100,37107545,4685,4685,4685,4685,0
|
|
20231031,163000,37107545,4685,4685,4685,4685,0
|
|
20231031,162900,37107545,4685,4685,4685,4685,0
|
|
20231031,162800,37107545,4685,4685,4685,4685,0
|
|
20231031,162700,37107545,4685,4685,4685,4685,0
|
|
20231031,162600,37107545,4685,4685,4685,4685,0
|
|
20231031,162500,37107545,4685,4685,4685,4685,0
|
|
20231031,162400,37107545,4685,4685,4685,4685,0
|
|
20231031,162300,37107545,4685,4685,4685,4685,0
|
|
20231031,162200,37107545,4685,4685,4685,4685,0
|
|
20231031,162100,37107545,4685,4685,4685,4685,0
|
|
20231031,162000,37107545,4685,4685,4685,4685,0
|
|
20231031,161900,37107545,4685,4685,4685,4685,0
|
|
20231031,161800,37107545,4685,4685,4685,4685,0
|
|
20231031,161700,37107545,4685,4685,4685,4685,0
|
|
20231031,161600,37107545,4685,4685,4685,4685,0
|
|
20231031,161500,37107545,4685,4685,4685,4685,162
|
|
20231031,161400,37107545,4685,4685,4685,4685,0
|
|
20231031,161300,37107545,4685,4685,4685,4685,0
|
|
20231031,161200,37107545,4685,4685,4685,4685,0
|
|
20231031,161100,37107545,4685,4685,4685,4685,0
|
|
20231031,161000,37107545,4685,4685,4685,4685,0
|
|
20231031,160900,37107545,4685,4685,4685,4685,0
|
|
20231031,160800,37107545,4685,4685,4685,4685,0
|
|
20231031,160700,37107545,4685,4685,4685,4685,0
|
|
20231031,160600,37107545,4685,4685,4685,4685,0
|
|
20231031,160500,37107545,4685,4685,4685,4685,0
|
|
20231031,160400,37107545,4685,4685,4685,4685,0
|
|
20231031,160300,37107545,4685,4685,4685,4685,0
|
|
20231031,160200,37107545,4685,4685,4685,4685,0
|
|
20231031,160100,37107545,4685,4685,4685,4685,0
|
|
20231031,160000,37107545,4685,4685,4685,4685,0
|
|
20231031,155900,37107545,4685,4685,4685,4685,0
|
|
20231031,155800,37107545,4685,4685,4685,4685,0
|
|
20231031,155700,37107545,4685,4685,4685,4685,0
|
|
20231031,155600,37107545,4685,4685,4685,4685,0
|
|
20231031,155500,37107545,4685,4685,4685,4685,0
|
|
20231031,155400,37107545,4685,4685,4685,4685,0
|
|
20231031,155300,37107545,4685,4685,4685,4685,0
|
|
20231031,155200,37107545,4685,4685,4685,4685,0
|
|
20231031,155100,37107545,4685,4685,4685,4685,0
|
|
20231031,155000,37107545,4685,4685,4685,4685,0
|
|
20231031,154900,37107545,4685,4685,4685,4685,0
|
|
20231031,154800,37107545,4685,4685,4685,4685,0
|
|
20231031,154700,37107545,4685,4685,4685,4685,0
|
|
20231031,154600,37107545,4685,4685,4685,4685,0
|
|
20231031,154500,37107545,4685,4685,4685,4685,162
|
|
20231031,154400,37107545,4685,4685,4685,4685,0
|
|
20231031,154300,37107545,4685,4685,4685,4685,0
|
|
20231031,154200,37107545,4685,4685,4685,4685,0
|
|
20231031,154100,37107545,4685,4685,4685,4685,0
|
|
20231031,154000,37107545,4685,4685,4685,4685,0
|
|
20231031,153900,37107545,4685,4685,4685,4685,0
|
|
20231031,153800,37107545,4685,4685,4685,4685,0
|
|
20231031,153700,37107545,4685,4685,4685,4685,0
|
|
20231031,153600,37107545,4685,4685,4685,4685,0
|
|
20231031,153500,37107545,4685,4685,4685,4685,0
|
|
20231031,153400,37107545,4685,4685,4685,4685,0
|
|
20231031,153300,37107545,4685,4685,4685,4685,0
|
|
20231031,153200,37107545,4685,4685,4685,4685,0
|
|
20231031,153100,37107545,4685,4685,4685,4685,0
|
|
20231031,153000,37107545,4685,4685,4685,4685,162
|
|
20231031,152900,36348575,4650,4650,4650,4650,0
|
|
20231031,152800,36348575,4650,4650,4650,4650,0
|
|
20231031,152700,36348575,4650,4650,4650,4650,0
|
|
20231031,152600,36348575,4650,4650,4650,4650,0
|
|
20231031,152500,36348575,4650,4650,4650,4650,0
|
|
20231031,152400,36348575,4650,4650,4650,4650,0
|
|
20231031,152300,36348575,4650,4650,4650,4650,0
|
|
20231031,152200,36348575,4650,4650,4650,4650,0
|
|
20231031,152100,36348575,4650,4650,4650,4650,0
|
|
20231031,152000,36348575,4650,4650,4650,4650,0
|
|
20231031,151900,36348575,4650,4650,4650,4650,1
|
|
20231031,151800,36343925,4640,4645,4650,4640,104
|
|
20231031,151700,35861320,4645,4645,4645,4645,0
|
|
20231031,151600,35861320,4645,4645,4645,4645,70
|
|
20231031,151500,35536170,4640,4640,4640,4640,0
|
|
20231031,151400,35536170,4640,4640,4640,4640,3
|
|
20231031,151300,35522250,4645,4645,4645,4645,10
|
|
20231031,151200,35475800,4640,4640,4640,4640,18
|
|
20231031,151100,35392280,4640,4640,4640,4640,80
|
|
20231031,151000,35021080,4640,4640,4640,4640,0
|
|
20231031,150900,35021080,4640,4640,4640,4640,11
|
|
20231031,150800,34970040,4635,4635,4645,4635,106
|
|
20231031,150700,34478700,4635,4635,4635,4635,20
|
|
20231031,150600,34386000,4630,4630,4635,4630,89
|
|
20231031,150500,33973915,4645,4645,4645,4645,0
|
|
20231031,150400,33973915,4645,4645,4645,4645,0
|
|
20231031,150300,33973915,4645,4645,4645,4645,0
|
|
20231031,150200,33973915,4645,4645,4645,4645,0
|
|
20231031,150100,33973915,4645,4645,4645,4645,0
|
|
20231031,150000,33973915,4645,4645,4645,4645,0
|
|
20231031,145900,33973915,4645,4645,4645,4645,0
|
|
20231031,145800,33973915,4645,4645,4645,4645,4
|
|
20231031,145700,33955335,4645,4645,4645,4645,0
|
|
20231031,145600,33955335,4645,4645,4645,4645,0
|
|
20231031,145500,33955335,4645,4645,4645,4645,0
|
|
20231031,145400,33955335,4645,4645,4645,4645,1
|
|
20231031,145300,33950690,4645,4645,4645,4645,0
|
|
20231031,145200,33950690,4645,4645,4645,4645,0
|
|
20231031,145100,33950690,4645,4645,4645,4645,0
|
|
20231031,145000,33950690,4645,4645,4645,4645,0
|
|
20231031,144900,33950690,4645,4645,4645,4645,0
|
|
20231031,144800,33950690,4645,4645,4645,4645,1
|
|
20231031,144700,33946045,4615,4615,4615,4615,0
|
|
20231031,144600,33946045,4615,4620,4620,4615,893
|
|
20231031,144500,29820390,4640,4640,4640,4640,0
|
|
20231031,144400,29820390,4640,4640,4640,4640,0
|
|
20231031,144300,29820390,4640,4640,4640,4640,0
|
|
20231031,144200,29820390,4640,4640,4640,4640,30
|
|
20231031,144100,29681190,4640,4640,4640,4640,0
|
|
20231031,144000,29681190,4640,4640,4640,4640,0
|
|
20231031,143900,29681190,4640,4640,4640,4640,0
|
|
20231031,143800,29681190,4640,4640,4640,4640,0
|
|
20231031,143700,29681190,4640,4640,4640,4640,0
|
|
20231031,143600,29681190,4640,4640,4640,4640,0
|
|
20231031,143500,29681190,4640,4640,4640,4640,1
|
|
20231031,143400,29676550,4615,4615,4615,4615,0
|
|
20231031,143300,29676550,4615,4615,4615,4615,11
|
|
20231031,143200,29625785,4615,4615,4615,4615,0
|
|
20231031,143100,29625785,4615,4615,4615,4615,0
|
|
20231031,143000,29625785,4615,4615,4615,4615,0
|
|
20231031,142900,29625785,4615,4620,4620,4615,60
|
|
20231031,142800,29348830,4620,4620,4620,4620,0
|
|
20231031,142700,29348830,4620,4620,4620,4620,0
|
|
20231031,142600,29348830,4620,4620,4620,4620,0
|
|
20231031,142500,29348830,4620,4620,4620,4620,0
|
|
20231031,142400,29348830,4620,4620,4620,4620,1
|
|
20231031,142300,29344210,4655,4655,4655,4655,0
|
|
20231031,142200,29344210,4655,4655,4655,4655,0
|
|
20231031,142100,29344210,4655,4655,4655,4655,0
|
|
20231031,142000,29344210,4655,4655,4655,4655,0
|
|
20231031,141900,29344210,4655,4655,4655,4655,0
|
|
20231031,141800,29344210,4655,4655,4655,4655,0
|
|
20231031,141700,29344210,4655,4655,4655,4655,0
|
|
20231031,141600,29344210,4655,4655,4655,4655,0
|
|
20231031,141500,29344210,4655,4655,4655,4655,0
|
|
20231031,141400,29344210,4655,4655,4655,4655,0
|
|
20231031,141300,29344210,4655,4655,4655,4655,0
|
|
20231031,141200,29344210,4655,4655,4655,4655,0
|
|
20231031,141100,29344210,4655,4655,4655,4655,0
|
|
20231031,141000,29344210,4655,4655,4655,4655,0
|
|
20231031,140900,29344210,4655,4655,4655,4655,0
|
|
20231031,140800,29344210,4655,4655,4655,4655,2
|
|
20231031,140700,29334900,4655,4655,4655,4655,0
|
|
20231031,140600,29334900,4655,4655,4655,4655,0
|
|
20231031,140500,29334900,4655,4655,4655,4655,0
|
|
20231031,140400,29334900,4655,4655,4655,4655,0
|
|
20231031,140300,29334900,4655,4655,4655,4655,0
|
|
20231031,140200,29334900,4655,4655,4655,4655,0
|
|
20231031,140100,29334900,4655,4655,4655,4655,0
|
|
20231031,140000,29334900,4655,4655,4655,4655,0
|
|
20231031,135900,29334900,4655,4655,4655,4655,0
|
|
20231031,135800,29334900,4655,4655,4655,4655,0
|
|
20231031,135700,29334900,4655,4655,4655,4655,0
|
|
20231031,135600,29334900,4655,4655,4655,4655,0
|
|
20231031,135500,29334900,4655,4655,4655,4655,0
|
|
20231031,135400,29334900,4655,4655,4655,4655,0
|
|
20231031,135300,29334900,4655,4655,4655,4655,0
|
|
20231031,135200,29334900,4655,4610,4655,4610,10
|
|
20231031,135100,29288755,4610,4655,4655,4610,1004
|
|
20231031,135000,24649070,4650,4650,4650,4650,16
|
|
20231031,134900,24574670,4635,4635,4635,4635,0
|
|
20231031,134800,24574670,4635,4635,4635,4635,0
|
|
20231031,134700,24574670,4635,4635,4635,4635,0
|
|
20231031,134600,24574670,4635,4635,4635,4635,0
|
|
20231031,134500,24574670,4635,4635,4635,4635,0
|
|
20231031,134400,24574670,4635,4635,4635,4635,0
|
|
20231031,134300,24574670,4635,4635,4635,4635,0
|
|
20231031,134200,24574670,4635,4635,4635,4635,0
|
|
20231031,134100,24574670,4635,4635,4635,4635,0
|
|
20231031,134000,24574670,4635,4635,4635,4635,1
|
|
20231031,133900,24570035,4665,4665,4665,4665,0
|
|
20231031,133800,24570035,4665,4665,4665,4665,0
|
|
20231031,133700,24570035,4665,4665,4665,4665,0
|
|
20231031,133600,24570035,4665,4665,4665,4665,0
|
|
20231031,133500,24570035,4665,4665,4665,4665,0
|
|
20231031,133400,24570035,4665,4665,4665,4665,0
|
|
20231031,133300,24570035,4665,4665,4665,4665,0
|
|
20231031,133200,24570035,4665,4665,4665,4665,0
|
|
20231031,133100,24570035,4665,4665,4665,4665,0
|
|
20231031,133000,24570035,4665,4665,4665,4665,1
|
|
20231031,132900,24565370,4630,4630,4630,4630,0
|
|
20231031,132800,24565370,4630,4630,4630,4630,0
|
|
20231031,132700,24565370,4630,4630,4630,4630,0
|
|
20231031,132600,24565370,4630,4630,4630,4630,0
|
|
20231031,132500,24565370,4630,4630,4630,4630,0
|
|
20231031,132400,24565370,4630,4630,4630,4630,0
|
|
20231031,132300,24565370,4630,4635,4635,4630,25
|
|
20231031,132200,24449540,4685,4685,4685,4685,0
|
|
20231031,132100,24449540,4685,4685,4685,4685,0
|
|
20231031,132000,24449540,4685,4685,4685,4685,0
|
|
20231031,131900,24449540,4685,4685,4685,4685,0
|
|
20231031,131800,24449540,4685,4685,4685,4685,0
|
|
20231031,131700,24449540,4685,4685,4685,4685,0
|
|
20231031,131600,24449540,4685,4685,4685,4685,0
|
|
20231031,131500,24449540,4685,4685,4685,4685,0
|
|
20231031,131400,24449540,4685,4640,4685,4640,288
|
|
20231031,131300,23107095,4645,4645,4645,4645,0
|
|
20231031,131200,23107095,4645,4645,4645,4645,1
|
|
20231031,131100,23102450,4635,4635,4635,4635,0
|
|
20231031,131000,23102450,4635,4635,4635,4635,0
|
|
20231031,130900,23102450,4635,4635,4635,4635,5
|
|
20231031,130800,23079275,4635,4635,4635,4635,0
|
|
20231031,130700,23079275,4635,4635,4635,4635,0
|
|
20231031,130600,23079275,4635,4635,4635,4635,0
|
|
20231031,130500,23079275,4635,4635,4635,4635,0
|
|
20231031,130400,23079275,4635,4635,4635,4635,0
|
|
20231031,130300,23079275,4635,4635,4635,4635,0
|
|
20231031,130200,23079275,4635,4635,4635,4635,0
|
|
20231031,130100,23079275,4635,4635,4635,4635,5
|
|
20231031,130000,23056100,4635,4635,4635,4635,0
|
|
20231031,125900,23056100,4635,4635,4635,4635,0
|
|
20231031,125800,23056100,4635,4635,4635,4635,5
|
|
20231031,125700,23032925,4635,4635,4635,4635,0
|
|
20231031,125600,23032925,4635,4635,4635,4635,0
|
|
20231031,125500,23032925,4635,4635,4635,4635,0
|
|
20231031,125400,23032925,4635,4635,4635,4635,0
|
|
20231031,125300,23032925,4635,4635,4635,4635,0
|
|
20231031,125200,23032925,4635,4635,4635,4635,0
|
|
20231031,125100,23032925,4635,4635,4635,4635,0
|
|
20231031,125000,23032925,4635,4635,4635,4635,0
|
|
20231031,124900,23032925,4635,4630,4635,4630,12
|
|
20231031,124800,22977360,4630,4630,4630,4630,0
|
|
20231031,124700,22977360,4630,4630,4630,4630,0
|
|
20231031,124600,22977360,4630,4630,4630,4630,0
|
|
20231031,124500,22977360,4630,4630,4630,4630,0
|
|
20231031,124400,22977360,4630,4630,4630,4630,4
|
|
20231031,124300,22958840,4630,4630,4630,4630,10
|
|
20231031,124200,22912540,4635,4635,4635,4635,0
|
|
20231031,124100,22912540,4635,4635,4635,4635,0
|
|
20231031,124000,22912540,4635,4635,4635,4635,0
|
|
20231031,123900,22912540,4635,4635,4635,4635,0
|
|
20231031,123800,22912540,4635,4635,4635,4635,0
|
|
20231031,123700,22912540,4635,4635,4635,4635,0
|
|
20231031,123600,22912540,4635,4635,4635,4635,0
|
|
20231031,123500,22912540,4635,4635,4635,4635,0
|
|
20231031,123400,22912540,4635,4635,4635,4635,0
|
|
20231031,123300,22912540,4635,4635,4635,4635,0
|
|
20231031,123200,22912540,4635,4635,4635,4635,50
|
|
20231031,123100,22680790,4635,4635,4635,4635,0
|
|
20231031,123000,22680790,4635,4635,4635,4635,0
|
|
20231031,122900,22680790,4635,4635,4635,4635,8
|
|
20231031,122800,22643710,4635,4635,4635,4635,1
|
|
20231031,122700,22639075,4635,4635,4635,4635,0
|
|
20231031,122600,22639075,4635,4635,4635,4635,0
|
|
20231031,122500,22639075,4635,4635,4635,4635,0
|
|
20231031,122400,22639075,4635,4635,4635,4635,0
|
|
20231031,122300,22639075,4635,4635,4635,4635,0
|
|
20231031,122200,22639075,4635,4635,4635,4635,0
|
|
20231031,122100,22639075,4635,4635,4635,4635,0
|
|
20231031,122000,22639075,4635,4635,4635,4635,0
|
|
20231031,121900,22639075,4635,4635,4635,4635,104
|
|
20231031,121800,22157035,4640,4640,4640,4640,0
|
|
20231031,121700,22157035,4640,4640,4640,4640,0
|
|
20231031,121600,22157035,4640,4640,4640,4640,0
|
|
20231031,121500,22157035,4640,4640,4640,4640,0
|
|
20231031,121400,22157035,4640,4640,4640,4640,24
|
|
20231031,121300,22045675,4645,4645,4645,4645,0
|
|
20231031,121200,22045675,4645,4645,4645,4645,0
|
|
20231031,121100,22045675,4645,4645,4645,4645,0
|
|
20231031,121000,22045675,4645,4645,4645,4645,0
|
|
20231031,120900,22045675,4645,4645,4645,4645,0
|
|
20231031,120800,22045675,4645,4645,4645,4645,15
|
|
20231031,120700,21976000,4650,4650,4650,4650,0
|
|
20231031,120600,21976000,4650,4650,4650,4650,62
|
|
20231031,120500,21687700,4685,4685,4685,4685,0
|
|
20231031,120400,21687700,4685,4685,4685,4685,0
|
|
20231031,120300,21687700,4685,4685,4685,4685,0
|
|
20231031,120200,21687700,4685,4685,4685,4685,0
|
|
20231031,120100,21687700,4685,4685,4685,4685,0
|
|
20231031,120000,21687700,4685,4685,4685,4685,0
|
|
20231031,115900,21687700,4685,4685,4685,4685,0
|
|
20231031,115800,21687700,4685,4685,4685,4685,0
|
|
20231031,115700,21687700,4685,4685,4685,4685,0
|
|
20231031,115600,21687700,4685,4685,4685,4685,0
|
|
20231031,115500,21687700,4685,4685,4685,4685,0
|
|
20231031,115400,21687700,4685,4685,4685,4685,0
|
|
20231031,115300,21687700,4685,4685,4685,4685,0
|
|
20231031,115200,21687700,4685,4685,4685,4685,0
|
|
20231031,115100,21687700,4685,4685,4685,4685,0
|
|
20231031,115000,21687700,4685,4685,4685,4685,0
|
|
20231031,114900,21687700,4685,4685,4685,4685,0
|
|
20231031,114800,21687700,4685,4685,4685,4685,0
|
|
20231031,114700,21687700,4685,4685,4685,4685,0
|
|
20231031,114600,21687700,4685,4685,4685,4685,0
|
|
20231031,114500,21687700,4685,4685,4685,4685,0
|
|
20231031,114400,21687700,4685,4685,4685,4685,0
|
|
20231031,114300,21687700,4685,4685,4685,4685,0
|
|
20231031,114200,21687700,4685,4685,4685,4685,0
|
|
20231031,114100,21687700,4685,4685,4685,4685,0
|
|
20231031,114000,21687700,4685,4685,4685,4685,0
|
|
20231031,113900,21687700,4685,4685,4685,4685,0
|
|
20231031,113800,21687700,4685,4685,4685,4685,0
|
|
20231031,113700,21687700,4685,4685,4685,4685,0
|
|
20231031,113600,21687700,4685,4685,4685,4685,0
|
|
20231031,113500,21687700,4685,4685,4685,4685,0
|
|
20231031,113400,21687700,4685,4685,4685,4685,0
|
|
20231031,113300,21687700,4685,4685,4685,4685,0
|
|
20231031,113200,21687700,4685,4685,4685,4685,0
|
|
20231031,113100,21687700,4685,4685,4685,4685,0
|
|
20231031,113000,21687700,4685,4685,4685,4685,1
|
|
20231031,112900,21683015,4650,4655,4655,4650,82
|
|
20231031,112800,21301575,4685,4685,4685,4685,1
|
|
20231031,112700,21296890,4655,4655,4655,4655,0
|
|
20231031,112600,21296890,4655,4655,4655,4655,18
|
|
20231031,112500,21213100,4685,4685,4685,4685,0
|
|
20231031,112400,21213100,4685,4685,4685,4685,0
|
|
20231031,112300,21213100,4685,4685,4685,4685,0
|
|
20231031,112200,21213100,4685,4685,4685,4685,0
|
|
20231031,112100,21213100,4685,4685,4685,4685,0
|
|
20231031,112000,21213100,4685,4685,4685,4685,0
|
|
20231031,111900,21213100,4685,4685,4685,4685,0
|
|
20231031,111800,21213100,4685,4685,4685,4685,1
|
|
20231031,111700,21208415,4650,4650,4650,4650,0
|
|
20231031,111600,21208415,4650,4675,4675,4650,900
|
|
20231031,111500,17013625,4685,4685,4685,4685,0
|
|
20231031,111400,17013625,4685,4685,4685,4685,0
|
|
20231031,111300,17013625,4685,4685,4685,4685,0
|
|
20231031,111200,17013625,4685,4685,4685,4685,0
|
|
20231031,111100,17013625,4685,4685,4685,4685,0
|
|
20231031,111000,17013625,4685,4685,4685,4685,0
|
|
20231031,110900,17013625,4685,4685,4685,4685,1
|
|
20231031,110800,17008940,4670,4670,4670,4670,0
|
|
20231031,110700,17008940,4670,4670,4670,4670,45
|
|
20231031,110600,16798790,4695,4695,4695,4695,0
|
|
20231031,110500,16798790,4695,4695,4695,4695,0
|
|
20231031,110400,16798790,4695,4695,4695,4695,0
|
|
20231031,110300,16798790,4695,4695,4695,4695,0
|
|
20231031,110200,16798790,4695,4695,4695,4695,0
|
|
20231031,110100,16798790,4695,4695,4695,4695,0
|
|
20231031,110000,16798790,4695,4695,4695,4695,0
|
|
20231031,105900,16798790,4695,4695,4695,4695,0
|
|
20231031,105800,16798790,4695,4695,4695,4695,0
|
|
20231031,105700,16798790,4695,4695,4695,4695,0
|
|
20231031,105600,16798790,4695,4695,4695,4695,0
|
|
20231031,105500,16798790,4695,4695,4695,4695,1
|
|
20231031,105400,16794095,4695,4695,4695,4695,0
|
|
20231031,105300,16794095,4695,4695,4695,4695,1
|
|
20231031,105200,16789400,4670,4670,4670,4670,0
|
|
20231031,105100,16789400,4670,4670,4670,4670,0
|
|
20231031,105000,16789400,4670,4670,4670,4670,38
|
|
20231031,104900,16611940,4695,4695,4695,4695,1
|
|
20231031,104800,16607245,4695,4695,4695,4695,0
|
|
20231031,104700,16607245,4695,4695,4695,4695,42
|
|
20231031,104600,16410055,4695,4695,4695,4695,0
|
|
20231031,104500,16410055,4695,4695,4695,4695,1
|
|
20231031,104400,16405360,4670,4670,4670,4670,0
|
|
20231031,104300,16405360,4670,4670,4670,4670,0
|
|
20231031,104200,16405360,4670,4670,4670,4670,20
|
|
20231031,104100,16311960,4670,4670,4670,4670,0
|
|
20231031,104000,16311960,4670,4670,4670,4670,0
|
|
20231031,103900,16311960,4670,4670,4670,4670,0
|
|
20231031,103800,16311960,4670,4670,4670,4670,0
|
|
20231031,103700,16311960,4670,4670,4670,4670,0
|
|
20231031,103600,16311960,4670,4670,4670,4670,0
|
|
20231031,103500,16311960,4670,4705,4705,4670,216
|
|
20231031,103400,15295715,4705,4690,4705,4690,31
|
|
20231031,103300,15150060,4705,4705,4705,4705,0
|
|
20231031,103200,15150060,4705,4705,4705,4705,0
|
|
20231031,103100,15150060,4705,4705,4705,4705,0
|
|
20231031,103000,15150060,4705,4705,4705,4705,0
|
|
20231031,102900,15150060,4705,4705,4705,4705,0
|
|
20231031,102800,15150060,4705,4705,4705,4705,0
|
|
20231031,102700,15150060,4705,4705,4705,4705,0
|
|
20231031,102600,15150060,4705,4705,4705,4705,0
|
|
20231031,102500,15150060,4705,4705,4705,4705,0
|
|
20231031,102400,15150060,4705,4690,4705,4690,97
|
|
20231031,102300,14694180,4695,4695,4695,4695,0
|
|
20231031,102200,14694180,4695,4695,4695,4695,0
|
|
20231031,102100,14694180,4695,4695,4695,4695,0
|
|
20231031,102000,14694180,4695,4695,4695,4695,0
|
|
20231031,101900,14694180,4695,4695,4695,4695,0
|
|
20231031,101800,14694180,4695,4695,4695,4695,0
|
|
20231031,101700,14694180,4695,4695,4695,4695,0
|
|
20231031,101600,14694180,4695,4695,4695,4695,0
|
|
20231031,101500,14694180,4695,4695,4695,4695,0
|
|
20231031,101400,14694180,4695,4695,4695,4695,0
|
|
20231031,101300,14694180,4695,4695,4695,4695,0
|
|
20231031,101200,14694180,4695,4695,4695,4695,0
|
|
20231031,101100,14694180,4695,4695,4695,4695,0
|
|
20231031,101000,14694180,4695,4695,4695,4695,0
|
|
20231031,100900,14694180,4695,4695,4695,4695,0
|
|
20231031,100800,14694180,4695,4695,4695,4695,0
|
|
20231031,100700,14694180,4695,4680,4695,4680,7
|
|
20231031,100600,14661375,4675,4680,4680,4665,4
|
|
20231031,100500,14642680,4675,4665,4675,4665,3
|
|
20231031,100400,14628665,4695,4695,4695,4695,1
|
|
20231031,100300,14623970,4690,4690,4690,4690,0
|
|
20231031,100200,14623970,4690,4690,4690,4690,0
|
|
20231031,100100,14623970,4690,4690,4690,4690,0
|
|
20231031,100000,14623970,4690,4690,4690,4690,0
|
|
20231031,095900,14623970,4690,4690,4690,4690,0
|
|
20231031,095800,14623970,4690,4690,4690,4690,0
|
|
20231031,095700,14623970,4690,4690,4690,4690,0
|
|
20231031,095600,14623970,4690,4690,4690,4690,0
|
|
20231031,095500,14623970,4690,4690,4690,4690,0
|
|
20231031,095400,14623970,4690,4690,4690,4690,0
|
|
20231031,095300,14623970,4690,4690,4690,4690,0
|
|
20231031,095200,14623970,4690,4690,4690,4690,8
|
|
20231031,095100,14586450,4695,4695,4695,4695,0
|
|
20231031,095000,14586450,4695,4695,4695,4695,9
|
|
20231031,094900,14544195,4705,4705,4705,4705,0
|
|
20231031,094800,14544195,4705,4705,4705,4705,0
|
|
20231031,094700,14544195,4705,4705,4705,4705,0
|
|
20231031,094600,14544195,4705,4705,4705,4705,0
|
|
20231031,094500,14544195,4705,4705,4705,4705,1
|
|
20231031,094400,14539490,4695,4695,4695,4695,262
|
|
20231031,094300,13309400,4720,4720,4720,4720,0
|
|
20231031,094200,13309400,4720,4720,4720,4720,0
|
|
20231031,094100,13309400,4720,4720,4720,4720,0
|
|
20231031,094000,13309400,4720,4720,4720,4720,0
|
|
20231031,093900,13309400,4720,4720,4720,4720,1
|
|
20231031,093800,13304680,4720,4720,4720,4720,0
|
|
20231031,093700,13304680,4720,4720,4720,4720,0
|
|
20231031,093600,13304680,4720,4720,4720,4720,50
|
|
20231031,093500,13068680,4720,4720,4720,4720,82
|
|
20231031,093400,12681640,4720,4720,4720,4720,3
|
|
20231031,093300,12667480,4720,4720,4720,4720,0
|
|
20231031,093200,12667480,4720,4720,4720,4720,0
|
|
20231031,093100,12667480,4720,4720,4720,4720,3
|
|
20231031,093000,12653320,4730,4725,4730,4725,82
|
|
20231031,092900,12265690,4725,4725,4725,4725,0
|
|
20231031,092800,12265690,4725,4725,4725,4725,0
|
|
20231031,092700,12265690,4725,4725,4725,4725,0
|
|
20231031,092600,12265690,4725,4725,4725,4725,0
|
|
20231031,092500,12265690,4725,4725,4725,4725,99
|
|
20231031,092400,11797915,4725,4725,4725,4725,0
|
|
20231031,092300,11797915,4725,4725,4725,4725,0
|
|
20231031,092200,11797915,4725,4725,4725,4725,0
|
|
20231031,092100,11797915,4725,4725,4725,4725,0
|
|
20231031,092000,11797915,4725,4720,4725,4720,83
|
|
20231031,091900,11405750,4725,4725,4725,4725,0
|
|
20231031,091800,11405750,4725,4725,4725,4725,0
|
|
20231031,091700,11405750,4725,4725,4725,4725,0
|
|
20231031,091600,11405750,4725,4725,4725,4725,1
|
|
20231031,091500,11401025,4720,4680,4720,4650,859
|
|
20231031,091400,7382755,4715,4715,4715,4715,0
|
|
20231031,091300,7382755,4715,4715,4715,4715,0
|
|
20231031,091200,7382755,4715,4715,4715,4715,0
|
|
20231031,091100,7382755,4715,4700,4715,4700,9
|
|
20231031,091000,7340440,4680,4680,4680,4680,0
|
|
20231031,090900,7340440,4680,4680,4680,4680,0
|
|
20231031,090800,7340440,4680,4695,4695,4680,173
|
|
20231031,090700,6528425,4695,4695,4695,4695,12
|
|
20231031,090600,6472085,4665,4665,4665,4665,0
|
|
20231031,090500,6472085,4665,4705,4705,4665,480
|
|
20231031,090400,4217725,4730,4730,4730,4730,0
|
|
20231031,090300,4217725,4730,4730,4730,4730,0
|
|
20231031,090200,4217725,4730,4720,4730,4720,413
|
|
20231031,090100,2264685,4725,4725,4725,4725,0
|
|
20231031,090000,2264685,4725,4725,4730,4725,479
|