580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,183700,15560270,2865,2865,2865,2865,153
|
|
20241031,183600,15560270,2865,2865,2865,2865,0
|
|
20241031,183500,15560270,2865,2865,2865,2865,0
|
|
20241031,183400,15560270,2865,2865,2865,2865,0
|
|
20241031,183300,15560270,2865,2865,2865,2865,0
|
|
20241031,183200,15560270,2865,2865,2865,2865,0
|
|
20241031,183100,15560270,2865,2865,2865,2865,0
|
|
20241031,183000,15560270,2865,2865,2865,2865,0
|
|
20241031,182900,15560270,2865,2865,2865,2865,0
|
|
20241031,182800,15560270,2865,2865,2865,2865,0
|
|
20241031,182700,15560270,2865,2865,2865,2865,0
|
|
20241031,182600,15560270,2865,2865,2865,2865,0
|
|
20241031,182500,15560270,2865,2865,2865,2865,0
|
|
20241031,182400,15560270,2865,2865,2865,2865,0
|
|
20241031,182300,15560270,2865,2865,2865,2865,0
|
|
20241031,182200,15560270,2865,2865,2865,2865,0
|
|
20241031,182100,15560270,2865,2865,2865,2865,0
|
|
20241031,182000,15560270,2865,2865,2865,2865,0
|
|
20241031,181900,15560270,2865,2865,2865,2865,0
|
|
20241031,181800,15560270,2865,2865,2865,2865,0
|
|
20241031,181700,15560270,2865,2865,2865,2865,0
|
|
20241031,181600,15560270,2865,2865,2865,2865,0
|
|
20241031,181500,15560270,2865,2865,2865,2865,0
|
|
20241031,181400,15560270,2865,2865,2865,2865,0
|
|
20241031,181300,15560270,2865,2865,2865,2865,0
|
|
20241031,181200,15560270,2865,2865,2865,2865,0
|
|
20241031,181100,15560270,2865,2865,2865,2865,0
|
|
20241031,181000,15560270,2865,2865,2865,2865,0
|
|
20241031,180900,15560270,2865,2865,2865,2865,0
|
|
20241031,180800,15560270,2865,2865,2865,2865,0
|
|
20241031,180700,15560270,2865,2865,2865,2865,153
|
|
20241031,180600,15560270,2865,2865,2865,2865,0
|
|
20241031,180500,15560270,2865,2865,2865,2865,0
|
|
20241031,180400,15560270,2865,2865,2865,2865,0
|
|
20241031,180300,15560270,2865,2865,2865,2865,0
|
|
20241031,180200,15560270,2865,2865,2865,2865,0
|
|
20241031,180100,15560270,2865,2865,2865,2865,0
|
|
20241031,180000,15560270,2865,2865,2865,2865,0
|
|
20241031,175900,15560270,2865,2865,2865,2865,0
|
|
20241031,175800,15560270,2865,2865,2865,2865,0
|
|
20241031,175700,15560270,2865,2865,2865,2865,0
|
|
20241031,175600,15560270,2865,2865,2865,2865,0
|
|
20241031,175500,15560270,2865,2865,2865,2865,0
|
|
20241031,175400,15560270,2865,2865,2865,2865,0
|
|
20241031,175300,15560270,2865,2865,2865,2865,0
|
|
20241031,175200,15560270,2865,2865,2865,2865,0
|
|
20241031,175100,15560270,2865,2865,2865,2865,0
|
|
20241031,175000,15560270,2865,2865,2865,2865,0
|
|
20241031,174900,15560270,2865,2865,2865,2865,0
|
|
20241031,174800,15560270,2865,2865,2865,2865,0
|
|
20241031,174700,15560270,2865,2865,2865,2865,0
|
|
20241031,174600,15560270,2865,2865,2865,2865,0
|
|
20241031,174500,15560270,2865,2865,2865,2865,0
|
|
20241031,174400,15560270,2865,2865,2865,2865,0
|
|
20241031,174300,15560270,2865,2865,2865,2865,0
|
|
20241031,174200,15560270,2865,2865,2865,2865,0
|
|
20241031,174100,15560270,2865,2865,2865,2865,0
|
|
20241031,174000,15560270,2865,2865,2865,2865,0
|
|
20241031,173900,15560270,2865,2865,2865,2865,0
|
|
20241031,173800,15560270,2865,2865,2865,2865,0
|
|
20241031,173700,15560270,2865,2865,2865,2865,153
|
|
20241031,173600,15560270,2865,2865,2865,2865,0
|
|
20241031,173500,15560270,2865,2865,2865,2865,0
|
|
20241031,173400,15560270,2865,2865,2865,2865,0
|
|
20241031,173300,15560270,2865,2865,2865,2865,0
|
|
20241031,173200,15560270,2865,2865,2865,2865,0
|
|
20241031,173100,15560270,2865,2865,2865,2865,0
|
|
20241031,173000,15560270,2865,2865,2865,2865,0
|
|
20241031,172900,15560270,2865,2865,2865,2865,0
|
|
20241031,172800,15560270,2865,2865,2865,2865,0
|
|
20241031,172700,15560270,2865,2865,2865,2865,0
|
|
20241031,172600,15560270,2865,2865,2865,2865,0
|
|
20241031,172500,15560270,2865,2865,2865,2865,0
|
|
20241031,172400,15560270,2865,2865,2865,2865,0
|
|
20241031,172300,15560270,2865,2865,2865,2865,0
|
|
20241031,172200,15560270,2865,2865,2865,2865,0
|
|
20241031,172100,15560270,2865,2865,2865,2865,0
|
|
20241031,172000,15560270,2865,2865,2865,2865,0
|
|
20241031,171900,15560270,2865,2865,2865,2865,0
|
|
20241031,171800,15560270,2865,2865,2865,2865,0
|
|
20241031,171700,15560270,2865,2865,2865,2865,0
|
|
20241031,171600,15560270,2865,2865,2865,2865,0
|
|
20241031,171500,15560270,2865,2865,2865,2865,0
|
|
20241031,171400,15560270,2865,2865,2865,2865,0
|
|
20241031,171300,15560270,2865,2865,2865,2865,0
|
|
20241031,171200,15560270,2865,2865,2865,2865,0
|
|
20241031,171100,15560270,2865,2865,2865,2865,0
|
|
20241031,171000,15560270,2865,2865,2865,2865,0
|
|
20241031,170900,15560270,2865,2865,2865,2865,0
|
|
20241031,170800,15560270,2865,2865,2865,2865,0
|
|
20241031,170700,15560270,2865,2865,2865,2865,153
|
|
20241031,170600,15560270,2865,2865,2865,2865,0
|
|
20241031,170500,15560270,2865,2865,2865,2865,0
|
|
20241031,170400,15560270,2865,2865,2865,2865,0
|
|
20241031,170300,15560270,2865,2865,2865,2865,0
|
|
20241031,170200,15560270,2865,2865,2865,2865,0
|
|
20241031,170100,15560270,2865,2865,2865,2865,0
|
|
20241031,170000,15560270,2865,2865,2865,2865,0
|
|
20241031,165900,15560270,2865,2865,2865,2865,0
|
|
20241031,165800,15560270,2865,2865,2865,2865,0
|
|
20241031,165700,15560270,2865,2865,2865,2865,0
|
|
20241031,165600,15560270,2865,2865,2865,2865,0
|
|
20241031,165500,15560270,2865,2865,2865,2865,0
|
|
20241031,165400,15560270,2865,2865,2865,2865,0
|
|
20241031,165300,15560270,2865,2865,2865,2865,0
|
|
20241031,165200,15560270,2865,2865,2865,2865,0
|
|
20241031,165100,15560270,2865,2865,2865,2865,0
|
|
20241031,165000,15560270,2865,2865,2865,2865,0
|
|
20241031,164900,15560270,2865,2865,2865,2865,0
|
|
20241031,164800,15560270,2865,2865,2865,2865,0
|
|
20241031,164700,15560270,2865,2865,2865,2865,0
|
|
20241031,164600,15560270,2865,2865,2865,2865,0
|
|
20241031,164500,15560270,2865,2865,2865,2865,0
|
|
20241031,164400,15560270,2865,2865,2865,2865,0
|
|
20241031,164300,15560270,2865,2865,2865,2865,0
|
|
20241031,164200,15560270,2865,2865,2865,2865,0
|
|
20241031,164100,15560270,2865,2865,2865,2865,0
|
|
20241031,164000,15560270,2865,2865,2865,2865,0
|
|
20241031,163900,15560270,2865,2865,2865,2865,0
|
|
20241031,163800,15560270,2865,2865,2865,2865,0
|
|
20241031,163700,15560270,2865,2865,2865,2865,153
|
|
20241031,163600,15560270,2865,2865,2865,2865,0
|
|
20241031,163500,15560270,2865,2865,2865,2865,0
|
|
20241031,163400,15560270,2865,2865,2865,2865,0
|
|
20241031,163300,15560270,2865,2865,2865,2865,0
|
|
20241031,163200,15560270,2865,2865,2865,2865,0
|
|
20241031,163100,15560270,2865,2865,2865,2865,0
|
|
20241031,163000,15560270,2865,2865,2865,2865,0
|
|
20241031,162900,15560270,2865,2865,2865,2865,0
|
|
20241031,162800,15560270,2865,2865,2865,2865,0
|
|
20241031,162700,15560270,2865,2865,2865,2865,0
|
|
20241031,162600,15560270,2865,2865,2865,2865,0
|
|
20241031,162500,15560270,2865,2865,2865,2865,0
|
|
20241031,162400,15560270,2865,2865,2865,2865,0
|
|
20241031,162300,15560270,2865,2865,2865,2865,0
|
|
20241031,162200,15560270,2865,2865,2865,2865,0
|
|
20241031,162100,15560270,2865,2865,2865,2865,0
|
|
20241031,162000,15560270,2865,2865,2865,2865,0
|
|
20241031,161900,15560270,2865,2865,2865,2865,0
|
|
20241031,161800,15560270,2865,2865,2865,2865,0
|
|
20241031,161700,15560270,2865,2865,2865,2865,0
|
|
20241031,161600,15560270,2865,2865,2865,2865,0
|
|
20241031,161500,15560270,2865,2865,2865,2865,0
|
|
20241031,161400,15560270,2865,2865,2865,2865,0
|
|
20241031,161300,15560270,2865,2865,2865,2865,0
|
|
20241031,161200,15560270,2865,2865,2865,2865,0
|
|
20241031,161100,15560270,2865,2865,2865,2865,0
|
|
20241031,161000,15560270,2865,2865,2865,2865,0
|
|
20241031,160900,15560270,2865,2865,2865,2865,0
|
|
20241031,160800,15560270,2865,2865,2865,2865,0
|
|
20241031,160700,15560270,2865,2865,2865,2865,153
|
|
20241031,160600,15560270,2865,2865,2865,2865,0
|
|
20241031,160500,15560270,2865,2865,2865,2865,0
|
|
20241031,160400,15560270,2865,2865,2865,2865,0
|
|
20241031,160300,15560270,2865,2865,2865,2865,0
|
|
20241031,160200,15560270,2865,2865,2865,2865,0
|
|
20241031,160100,15560270,2865,2865,2865,2865,0
|
|
20241031,160000,15560270,2865,2865,2865,2865,0
|
|
20241031,155900,15560270,2865,2865,2865,2865,0
|
|
20241031,155800,15560270,2865,2865,2865,2865,0
|
|
20241031,155700,15560270,2865,2865,2865,2865,0
|
|
20241031,155600,15560270,2865,2865,2865,2865,0
|
|
20241031,155500,15560270,2865,2865,2865,2865,0
|
|
20241031,155400,15560270,2865,2865,2865,2865,0
|
|
20241031,155300,15560270,2865,2865,2865,2865,0
|
|
20241031,155200,15560270,2865,2865,2865,2865,0
|
|
20241031,155100,15560270,2865,2865,2865,2865,0
|
|
20241031,155000,15560270,2865,2865,2865,2865,0
|
|
20241031,154900,15560270,2865,2865,2865,2865,0
|
|
20241031,154800,15560270,2865,2865,2865,2865,0
|
|
20241031,154700,15560270,2865,2865,2865,2865,0
|
|
20241031,154600,15560270,2865,2865,2865,2865,0
|
|
20241031,154500,15560270,2865,2865,2865,2865,0
|
|
20241031,154400,15560270,2865,2865,2865,2865,0
|
|
20241031,154300,15560270,2865,2865,2865,2865,0
|
|
20241031,154200,15560270,2865,2865,2865,2865,0
|
|
20241031,154100,15560270,2865,2865,2865,2865,0
|
|
20241031,154000,15560270,2865,2865,2865,2865,0
|
|
20241031,153900,15560270,2865,2865,2865,2865,0
|
|
20241031,153800,15560270,2865,2865,2865,2865,0
|
|
20241031,153700,15560270,2865,2865,2865,2865,153
|
|
20241031,153600,15560270,2865,2865,2865,2865,0
|
|
20241031,153500,15560270,2865,2865,2865,2865,0
|
|
20241031,153400,15560270,2865,2865,2865,2865,0
|
|
20241031,153300,15560270,2865,2865,2865,2865,0
|
|
20241031,153200,15560270,2865,2865,2865,2865,0
|
|
20241031,153100,15560270,2865,2865,2865,2865,0
|
|
20241031,153000,15560270,2865,2865,2865,2865,153
|
|
20241031,152900,15121925,2850,2850,2850,2850,0
|
|
20241031,152800,15121925,2850,2850,2850,2850,0
|
|
20241031,152700,15121925,2850,2850,2850,2850,0
|
|
20241031,152600,15121925,2850,2850,2850,2850,0
|
|
20241031,152500,15121925,2850,2850,2850,2850,0
|
|
20241031,152400,15121925,2850,2850,2850,2850,0
|
|
20241031,152300,15121925,2850,2850,2850,2850,0
|
|
20241031,152200,15121925,2850,2850,2850,2850,0
|
|
20241031,152100,15121925,2850,2850,2850,2850,0
|
|
20241031,152000,15121925,2850,2850,2850,2850,0
|
|
20241031,151900,15121925,2850,2850,2850,2850,0
|
|
20241031,151800,15121925,2850,2850,2850,2850,0
|
|
20241031,151700,15121925,2850,2855,2855,2850,144
|
|
20241031,151600,14710830,2865,2865,2865,2865,0
|
|
20241031,151500,14710830,2865,2865,2865,2865,0
|
|
20241031,151400,14710830,2865,2865,2865,2865,0
|
|
20241031,151300,14710830,2865,2865,2865,2865,0
|
|
20241031,151200,14710830,2865,2865,2865,2865,0
|
|
20241031,151100,14710830,2865,2860,2865,2860,20
|
|
20241031,151000,14653620,2855,2855,2855,2855,2
|
|
20241031,150900,14647910,2860,2860,2860,2860,0
|
|
20241031,150800,14647910,2860,2860,2860,2860,0
|
|
20241031,150700,14647910,2860,2860,2860,2860,0
|
|
20241031,150600,14647910,2860,2860,2860,2860,0
|
|
20241031,150500,14647910,2860,2860,2860,2860,0
|
|
20241031,150400,14647910,2860,2860,2860,2860,0
|
|
20241031,150300,14647910,2860,2860,2860,2860,0
|
|
20241031,150200,14647910,2860,2860,2860,2860,0
|
|
20241031,150100,14647910,2860,2860,2860,2860,76
|
|
20241031,150000,14430550,2865,2865,2865,2865,0
|
|
20241031,145900,14430550,2865,2865,2865,2865,0
|
|
20241031,145800,14430550,2865,2865,2865,2865,0
|
|
20241031,145700,14430550,2865,2865,2865,2865,0
|
|
20241031,145600,14430550,2865,2865,2865,2865,0
|
|
20241031,145500,14430550,2865,2865,2865,2865,0
|
|
20241031,145400,14430550,2865,2865,2865,2865,1
|
|
20241031,145300,14427685,2860,2860,2860,2860,0
|
|
20241031,145200,14427685,2860,2860,2860,2860,0
|
|
20241031,145100,14427685,2860,2860,2860,2860,0
|
|
20241031,145000,14427685,2860,2860,2860,2860,0
|
|
20241031,144900,14427685,2860,2860,2860,2860,50
|
|
20241031,144800,14284685,2860,2860,2860,2860,0
|
|
20241031,144700,14284685,2860,2860,2860,2860,0
|
|
20241031,144600,14284685,2860,2860,2860,2860,6
|
|
20241031,144500,14267525,2865,2865,2865,2865,0
|
|
20241031,144400,14267525,2865,2865,2865,2865,0
|
|
20241031,144300,14267525,2865,2865,2865,2865,0
|
|
20241031,144200,14267525,2865,2865,2865,2865,0
|
|
20241031,144100,14267525,2865,2865,2865,2865,1
|
|
20241031,144000,14264660,2860,2860,2860,2860,0
|
|
20241031,143900,14264660,2860,2860,2860,2860,0
|
|
20241031,143800,14264660,2860,2860,2860,2860,40
|
|
20241031,143700,14150260,2870,2870,2870,2870,0
|
|
20241031,143600,14150260,2870,2870,2870,2870,0
|
|
20241031,143500,14150260,2870,2870,2870,2870,0
|
|
20241031,143400,14150260,2870,2870,2870,2870,0
|
|
20241031,143300,14150260,2870,2870,2870,2870,0
|
|
20241031,143200,14150260,2870,2870,2870,2870,0
|
|
20241031,143100,14150260,2870,2870,2870,2870,0
|
|
20241031,143000,14150260,2870,2860,2870,2860,5
|
|
20241031,142900,14135920,2860,2860,2860,2860,0
|
|
20241031,142800,14135920,2860,2860,2860,2860,0
|
|
20241031,142700,14135920,2860,2860,2860,2860,0
|
|
20241031,142600,14135920,2860,2860,2860,2860,0
|
|
20241031,142500,14135920,2860,2860,2860,2860,0
|
|
20241031,142400,14135920,2860,2860,2860,2860,0
|
|
20241031,142300,14135920,2860,2860,2860,2860,0
|
|
20241031,142200,14135920,2860,2860,2860,2860,0
|
|
20241031,142100,14135920,2860,2860,2860,2860,0
|
|
20241031,142000,14135920,2860,2860,2860,2860,0
|
|
20241031,141900,14135920,2860,2860,2860,2860,0
|
|
20241031,141800,14135920,2860,2860,2860,2860,0
|
|
20241031,141700,14135920,2860,2860,2860,2860,0
|
|
20241031,141600,14135920,2860,2860,2860,2860,1
|
|
20241031,141500,14133060,2870,2870,2870,2870,0
|
|
20241031,141400,14133060,2870,2870,2870,2870,0
|
|
20241031,141300,14133060,2870,2870,2870,2870,0
|
|
20241031,141200,14133060,2870,2870,2870,2870,0
|
|
20241031,141100,14133060,2870,2870,2870,2870,0
|
|
20241031,141000,14133060,2870,2870,2870,2870,0
|
|
20241031,140900,14133060,2870,2870,2870,2870,0
|
|
20241031,140800,14133060,2870,2870,2870,2870,2
|
|
20241031,140700,14127320,2870,2860,2870,2860,10
|
|
20241031,140600,14098630,2870,2860,2870,2860,2
|
|
20241031,140500,14092900,2870,2860,2870,2860,4
|
|
20241031,140400,14081430,2870,2865,2870,2865,1964
|
|
20241031,140300,8454565,2870,2870,2870,2870,0
|
|
20241031,140200,8454565,2870,2870,2870,2870,0
|
|
20241031,140100,8454565,2870,2870,2870,2870,0
|
|
20241031,140000,8454565,2870,2870,2870,2870,0
|
|
20241031,135900,8454565,2870,2870,2870,2870,0
|
|
20241031,135800,8454565,2870,2870,2870,2870,0
|
|
20241031,135700,8454565,2870,2870,2870,2870,1
|
|
20241031,135600,8451695,2865,2865,2865,2865,163
|
|
20241031,135500,7984700,2860,2860,2860,2860,0
|
|
20241031,135400,7984700,2860,2860,2860,2860,0
|
|
20241031,135300,7984700,2860,2860,2860,2860,0
|
|
20241031,135200,7984700,2860,2860,2860,2860,0
|
|
20241031,135100,7984700,2860,2860,2860,2860,0
|
|
20241031,135000,7984700,2860,2860,2860,2860,0
|
|
20241031,134900,7984700,2860,2860,2860,2860,0
|
|
20241031,134800,7984700,2860,2860,2860,2860,0
|
|
20241031,134700,7984700,2860,2860,2860,2860,0
|
|
20241031,134600,7984700,2860,2860,2860,2860,7
|
|
20241031,134500,7964680,2865,2865,2865,2865,0
|
|
20241031,134400,7964680,2865,2865,2865,2865,0
|
|
20241031,134300,7964680,2865,2865,2865,2865,0
|
|
20241031,134200,7964680,2865,2865,2865,2865,0
|
|
20241031,134100,7964680,2865,2865,2865,2865,0
|
|
20241031,134000,7964680,2865,2865,2865,2865,0
|
|
20241031,133900,7964680,2865,2865,2865,2865,0
|
|
20241031,133800,7964680,2865,2865,2865,2865,0
|
|
20241031,133700,7964680,2865,2865,2865,2865,0
|
|
20241031,133600,7964680,2865,2865,2865,2865,0
|
|
20241031,133500,7964680,2865,2865,2865,2865,0
|
|
20241031,133400,7964680,2865,2865,2865,2865,0
|
|
20241031,133300,7964680,2865,2865,2865,2865,0
|
|
20241031,133200,7964680,2865,2865,2865,2865,0
|
|
20241031,133100,7964680,2865,2850,2865,2845,49
|
|
20241031,133000,7825170,2865,2865,2865,2865,0
|
|
20241031,132900,7825170,2865,2865,2865,2865,0
|
|
20241031,132800,7825170,2865,2865,2865,2865,0
|
|
20241031,132700,7825170,2865,2865,2865,2865,0
|
|
20241031,132600,7825170,2865,2865,2865,2865,0
|
|
20241031,132500,7825170,2865,2865,2865,2865,0
|
|
20241031,132400,7825170,2865,2865,2865,2865,0
|
|
20241031,132300,7825170,2865,2865,2870,2865,351
|
|
20241031,132200,6817825,2870,2870,2870,2870,0
|
|
20241031,132100,6817825,2870,2870,2870,2870,0
|
|
20241031,132000,6817825,2870,2870,2870,2870,0
|
|
20241031,131900,6817825,2870,2870,2870,2870,0
|
|
20241031,131800,6817825,2870,2870,2870,2870,0
|
|
20241031,131700,6817825,2870,2870,2870,2870,0
|
|
20241031,131600,6817825,2870,2860,2870,2860,4
|
|
20241031,131500,6806355,2870,2865,2870,2865,431
|
|
20241031,131400,5571535,2865,2865,2865,2865,3
|
|
20241031,131300,5562940,2865,2860,2865,2860,143
|
|
20241031,131200,5153310,2865,2865,2865,2865,0
|
|
20241031,131100,5153310,2865,2865,2865,2865,0
|
|
20241031,131000,5153310,2865,2865,2865,2865,0
|
|
20241031,130900,5153310,2865,2865,2865,2865,0
|
|
20241031,130800,5153310,2865,2865,2865,2865,0
|
|
20241031,130700,5153310,2865,2865,2865,2865,0
|
|
20241031,130600,5153310,2865,2865,2865,2865,0
|
|
20241031,130500,5153310,2865,2865,2865,2865,0
|
|
20241031,130400,5153310,2865,2865,2865,2865,0
|
|
20241031,130300,5153310,2865,2865,2865,2865,0
|
|
20241031,130200,5153310,2865,2865,2865,2865,0
|
|
20241031,130100,5153310,2865,2865,2865,2865,0
|
|
20241031,130000,5153310,2865,2865,2865,2865,0
|
|
20241031,125900,5153310,2865,2865,2865,2865,0
|
|
20241031,125800,5153310,2865,2865,2865,2865,0
|
|
20241031,125700,5153310,2865,2865,2865,2865,0
|
|
20241031,125600,5153310,2865,2865,2865,2865,0
|
|
20241031,125500,5153310,2865,2865,2865,2865,0
|
|
20241031,125400,5153310,2865,2865,2865,2865,0
|
|
20241031,125300,5153310,2865,2865,2865,2865,0
|
|
20241031,125200,5153310,2865,2865,2865,2865,0
|
|
20241031,125100,5153310,2865,2865,2865,2865,0
|
|
20241031,125000,5153310,2865,2865,2865,2865,0
|
|
20241031,124900,5153310,2865,2865,2865,2865,0
|
|
20241031,124800,5153310,2865,2865,2865,2865,0
|
|
20241031,124700,5153310,2865,2865,2865,2865,0
|
|
20241031,124600,5153310,2865,2865,2865,2865,0
|
|
20241031,124500,5153310,2865,2865,2865,2865,0
|
|
20241031,124400,5153310,2865,2865,2865,2865,0
|
|
20241031,124300,5153310,2865,2865,2865,2865,0
|
|
20241031,124200,5153310,2865,2865,2865,2865,0
|
|
20241031,124100,5153310,2865,2865,2865,2865,0
|
|
20241031,124000,5153310,2865,2865,2865,2865,0
|
|
20241031,123900,5153310,2865,2865,2865,2865,0
|
|
20241031,123800,5153310,2865,2865,2865,2865,0
|
|
20241031,123700,5153310,2865,2865,2865,2865,0
|
|
20241031,123600,5153310,2865,2865,2865,2865,0
|
|
20241031,123500,5153310,2865,2865,2865,2865,0
|
|
20241031,123400,5153310,2865,2865,2865,2865,0
|
|
20241031,123300,5153310,2865,2865,2865,2865,0
|
|
20241031,123200,5153310,2865,2865,2865,2865,0
|
|
20241031,123100,5153310,2865,2865,2865,2865,0
|
|
20241031,123000,5153310,2865,2865,2865,2865,0
|
|
20241031,122900,5153310,2865,2865,2865,2865,0
|
|
20241031,122800,5153310,2865,2865,2865,2865,0
|
|
20241031,122700,5153310,2865,2865,2865,2865,0
|
|
20241031,122600,5153310,2865,2865,2865,2865,0
|
|
20241031,122500,5153310,2865,2865,2865,2865,0
|
|
20241031,122400,5153310,2865,2865,2865,2865,0
|
|
20241031,122300,5153310,2865,2865,2865,2865,0
|
|
20241031,122200,5153310,2865,2865,2865,2865,0
|
|
20241031,122100,5153310,2865,2865,2865,2865,0
|
|
20241031,122000,5153310,2865,2860,2865,2860,2
|
|
20241031,121900,5147585,2865,2865,2865,2865,0
|
|
20241031,121800,5147585,2865,2865,2865,2865,0
|
|
20241031,121700,5147585,2865,2865,2865,2865,0
|
|
20241031,121600,5147585,2865,2865,2865,2865,0
|
|
20241031,121500,5147585,2865,2865,2865,2865,0
|
|
20241031,121400,5147585,2865,2865,2865,2865,0
|
|
20241031,121300,5147585,2865,2865,2865,2865,0
|
|
20241031,121200,5147585,2865,2865,2865,2865,0
|
|
20241031,121100,5147585,2865,2865,2865,2865,0
|
|
20241031,121000,5147585,2865,2865,2865,2865,0
|
|
20241031,120900,5147585,2865,2865,2865,2865,0
|
|
20241031,120800,5147585,2865,2860,2865,2860,23
|
|
20241031,120700,5081790,2865,2865,2865,2865,1
|
|
20241031,120600,5078925,2860,2860,2860,2860,356
|
|
20241031,120500,4060765,2860,2860,2860,2860,0
|
|
20241031,120400,4060765,2860,2860,2860,2860,0
|
|
20241031,120300,4060765,2860,2860,2860,2860,0
|
|
20241031,120200,4060765,2860,2860,2860,2860,0
|
|
20241031,120100,4060765,2860,2860,2860,2860,0
|
|
20241031,120000,4060765,2860,2860,2860,2860,0
|
|
20241031,115900,4060765,2860,2860,2860,2860,0
|
|
20241031,115800,4060765,2860,2860,2860,2860,0
|
|
20241031,115700,4060765,2860,2860,2860,2860,0
|
|
20241031,115600,4060765,2860,2860,2860,2860,0
|
|
20241031,115500,4060765,2860,2860,2860,2860,0
|
|
20241031,115400,4060765,2860,2850,2860,2850,21
|
|
20241031,115300,4000820,2850,2850,2850,2850,0
|
|
20241031,115200,4000820,2850,2850,2850,2850,14
|
|
20241031,115100,3960920,2845,2845,2845,2845,0
|
|
20241031,115000,3960920,2845,2845,2845,2845,0
|
|
20241031,114900,3960920,2845,2845,2845,2845,0
|
|
20241031,114800,3960920,2845,2845,2845,2845,0
|
|
20241031,114700,3960920,2845,2845,2845,2845,0
|
|
20241031,114600,3960920,2845,2845,2845,2845,0
|
|
20241031,114500,3960920,2845,2845,2845,2845,0
|
|
20241031,114400,3960920,2845,2845,2845,2845,0
|
|
20241031,114300,3960920,2845,2845,2845,2845,0
|
|
20241031,114200,3960920,2845,2845,2845,2845,0
|
|
20241031,114100,3960920,2845,2845,2845,2845,0
|
|
20241031,114000,3960920,2845,2845,2845,2845,0
|
|
20241031,113900,3960920,2845,2845,2845,2845,0
|
|
20241031,113800,3960920,2845,2845,2845,2845,0
|
|
20241031,113700,3960920,2845,2845,2845,2845,0
|
|
20241031,113600,3960920,2845,2845,2845,2845,19
|
|
20241031,113500,3906865,2845,2845,2845,2845,0
|
|
20241031,113400,3906865,2845,2845,2845,2845,50
|
|
20241031,113300,3764615,2845,2845,2845,2845,0
|
|
20241031,113200,3764615,2845,2845,2845,2845,0
|
|
20241031,113100,3764615,2845,2845,2845,2845,0
|
|
20241031,113000,3764615,2845,2845,2845,2845,100
|
|
20241031,112900,3480115,2840,2840,2840,2840,0
|
|
20241031,112800,3480115,2840,2840,2840,2840,0
|
|
20241031,112700,3480115,2840,2840,2840,2840,0
|
|
20241031,112600,3480115,2840,2840,2840,2840,1
|
|
20241031,112500,3477275,2840,2840,2840,2840,0
|
|
20241031,112400,3477275,2840,2840,2840,2840,0
|
|
20241031,112300,3477275,2840,2840,2840,2840,0
|
|
20241031,112200,3477275,2840,2840,2840,2840,0
|
|
20241031,112100,3477275,2840,2840,2840,2840,3
|
|
20241031,112000,3468755,2845,2845,2845,2845,0
|
|
20241031,111900,3468755,2845,2845,2845,2845,0
|
|
20241031,111800,3468755,2845,2845,2845,2845,0
|
|
20241031,111700,3468755,2845,2845,2845,2845,0
|
|
20241031,111600,3468755,2845,2845,2845,2845,0
|
|
20241031,111500,3468755,2845,2840,2845,2840,20
|
|
20241031,111400,3411860,2830,2835,2835,2830,209
|
|
20241031,111300,2819795,2835,2835,2835,2835,0
|
|
20241031,111200,2819795,2835,2840,2840,2835,139
|
|
20241031,111100,2425135,2840,2840,2840,2840,0
|
|
20241031,111000,2425135,2840,2840,2840,2840,0
|
|
20241031,110900,2425135,2840,2840,2840,2840,0
|
|
20241031,110800,2425135,2840,2840,2840,2840,0
|
|
20241031,110700,2425135,2840,2840,2840,2840,0
|
|
20241031,110600,2425135,2840,2845,2845,2840,120
|
|
20241031,110500,2083835,2845,2845,2845,2845,0
|
|
20241031,110400,2083835,2845,2845,2845,2845,0
|
|
20241031,110300,2083835,2845,2845,2845,2845,0
|
|
20241031,110200,2083835,2845,2845,2845,2845,0
|
|
20241031,110100,2083835,2845,2845,2845,2845,0
|
|
20241031,110000,2083835,2845,2845,2845,2845,3
|
|
20241031,105900,2075300,2845,2845,2845,2845,13
|
|
20241031,105800,2038315,2845,2845,2845,2845,0
|
|
20241031,105700,2038315,2845,2845,2845,2845,0
|
|
20241031,105600,2038315,2845,2845,2845,2845,0
|
|
20241031,105500,2038315,2845,2845,2845,2845,0
|
|
20241031,105400,2038315,2845,2845,2845,2845,0
|
|
20241031,105300,2038315,2845,2845,2845,2845,0
|
|
20241031,105200,2038315,2845,2845,2845,2845,0
|
|
20241031,105100,2038315,2845,2845,2845,2845,0
|
|
20241031,105000,2038315,2845,2845,2845,2845,0
|
|
20241031,104900,2038315,2845,2845,2845,2845,0
|
|
20241031,104800,2038315,2845,2845,2845,2845,20
|
|
20241031,104700,1981415,2845,2845,2845,2845,0
|
|
20241031,104600,1981415,2845,2845,2845,2845,0
|
|
20241031,104500,1981415,2845,2845,2845,2845,0
|
|
20241031,104400,1981415,2845,2845,2845,2845,0
|
|
20241031,104300,1981415,2845,2845,2845,2845,0
|
|
20241031,104200,1981415,2845,2840,2845,2840,55
|
|
20241031,104100,1825000,2855,2855,2855,2855,0
|
|
20241031,104000,1825000,2855,2855,2855,2855,0
|
|
20241031,103900,1825000,2855,2855,2855,2855,0
|
|
20241031,103800,1825000,2855,2855,2855,2855,0
|
|
20241031,103700,1825000,2855,2855,2855,2855,0
|
|
20241031,103600,1825000,2855,2855,2855,2855,0
|
|
20241031,103500,1825000,2855,2855,2855,2855,0
|
|
20241031,103400,1825000,2855,2855,2855,2855,0
|
|
20241031,103300,1825000,2855,2855,2855,2855,0
|
|
20241031,103200,1825000,2855,2855,2855,2855,0
|
|
20241031,103100,1825000,2855,2855,2855,2855,0
|
|
20241031,103000,1825000,2855,2855,2855,2855,0
|
|
20241031,102900,1825000,2855,2855,2855,2855,0
|
|
20241031,102800,1825000,2855,2855,2855,2855,0
|
|
20241031,102700,1825000,2855,2855,2855,2855,0
|
|
20241031,102600,1825000,2855,2855,2855,2855,0
|
|
20241031,102500,1825000,2855,2855,2855,2855,0
|
|
20241031,102400,1825000,2855,2855,2855,2855,0
|
|
20241031,102300,1825000,2855,2855,2855,2855,0
|
|
20241031,102200,1825000,2855,2855,2855,2855,0
|
|
20241031,102100,1825000,2855,2855,2855,2855,0
|
|
20241031,102000,1825000,2855,2855,2855,2855,0
|
|
20241031,101900,1825000,2855,2855,2855,2855,0
|
|
20241031,101800,1825000,2855,2855,2855,2855,0
|
|
20241031,101700,1825000,2855,2855,2855,2855,0
|
|
20241031,101600,1825000,2855,2855,2855,2855,0
|
|
20241031,101500,1825000,2855,2855,2855,2855,0
|
|
20241031,101400,1825000,2855,2855,2855,2855,0
|
|
20241031,101300,1825000,2855,2845,2855,2845,50
|
|
20241031,101200,1682520,2845,2845,2845,2845,1
|
|
20241031,101100,1679675,2840,2840,2840,2840,12
|
|
20241031,101000,1645595,2855,2855,2855,2855,0
|
|
20241031,100900,1645595,2855,2855,2855,2855,0
|
|
20241031,100800,1645595,2855,2855,2855,2855,0
|
|
20241031,100700,1645595,2855,2855,2855,2855,0
|
|
20241031,100600,1645595,2855,2855,2855,2855,0
|
|
20241031,100500,1645595,2855,2855,2855,2855,0
|
|
20241031,100400,1645595,2855,2855,2855,2855,0
|
|
20241031,100300,1645595,2855,2855,2855,2855,0
|
|
20241031,100200,1645595,2855,2855,2855,2855,2
|
|
20241031,100100,1639885,2840,2840,2840,2840,15
|
|
20241031,100000,1597285,2845,2845,2845,2845,0
|
|
20241031,095900,1597285,2845,2845,2845,2845,1
|
|
20241031,095800,1594440,2840,2840,2840,2840,11
|
|
20241031,095700,1563200,2840,2840,2840,2840,0
|
|
20241031,095600,1563200,2840,2840,2840,2840,0
|
|
20241031,095500,1563200,2840,2840,2840,2840,11
|
|
20241031,095400,1531960,2845,2845,2845,2845,0
|
|
20241031,095300,1531960,2845,2845,2845,2845,0
|
|
20241031,095200,1531960,2845,2845,2845,2845,0
|
|
20241031,095100,1531960,2845,2845,2845,2845,1
|
|
20241031,095000,1529115,2845,2845,2845,2845,0
|
|
20241031,094900,1529115,2845,2845,2845,2845,0
|
|
20241031,094800,1529115,2845,2845,2845,2845,0
|
|
20241031,094700,1529115,2845,2845,2845,2845,2
|
|
20241031,094600,1523425,2855,2855,2855,2855,0
|
|
20241031,094500,1523425,2855,2855,2855,2855,0
|
|
20241031,094400,1523425,2855,2855,2855,2855,0
|
|
20241031,094300,1523425,2855,2855,2855,2850,123
|
|
20241031,094200,1172845,2855,2855,2855,2855,0
|
|
20241031,094100,1172845,2855,2855,2855,2855,5
|
|
20241031,094000,1158570,2865,2865,2865,2865,0
|
|
20241031,093900,1158570,2865,2865,2865,2865,0
|
|
20241031,093800,1158570,2865,2865,2865,2865,0
|
|
20241031,093700,1158570,2865,2865,2865,2865,0
|
|
20241031,093600,1158570,2865,2865,2865,2865,0
|
|
20241031,093500,1158570,2865,2865,2865,2865,0
|
|
20241031,093400,1158570,2865,2855,2865,2855,2
|
|
20241031,093300,1152850,2850,2850,2850,2850,0
|
|
20241031,093200,1152850,2850,2850,2850,2850,0
|
|
20241031,093100,1152850,2850,2850,2850,2850,36
|
|
20241031,093000,1050250,2865,2865,2865,2865,0
|
|
20241031,092900,1050250,2865,2865,2865,2865,0
|
|
20241031,092800,1050250,2865,2865,2865,2865,2
|
|
20241031,092700,1044520,2850,2850,2850,2850,1
|
|
20241031,092600,1041670,2865,2865,2865,2865,0
|
|
20241031,092500,1041670,2865,2865,2865,2865,0
|
|
20241031,092400,1041670,2865,2850,2865,2850,79
|
|
20241031,092300,815410,2860,2845,2860,2845,4
|
|
20241031,092200,803985,2860,2860,2860,2845,6
|
|
20241031,092100,786855,2845,2860,2860,2845,4
|
|
20241031,092000,775445,2845,2845,2845,2845,0
|
|
20241031,091900,775445,2845,2845,2845,2845,0
|
|
20241031,091800,775445,2845,2845,2845,2845,0
|
|
20241031,091700,775445,2845,2845,2845,2845,1
|
|
20241031,091600,772600,2840,2840,2840,2840,0
|
|
20241031,091500,772600,2840,2840,2840,2840,0
|
|
20241031,091400,772600,2840,2840,2840,2840,0
|
|
20241031,091300,772600,2840,2860,2860,2840,2
|
|
20241031,091200,766900,2845,2845,2845,2845,1
|
|
20241031,091100,764055,2860,2860,2860,2845,3
|
|
20241031,091000,755490,2845,2845,2845,2845,0
|
|
20241031,090900,755490,2845,2845,2845,2845,2
|
|
20241031,090800,749800,2845,2845,2845,2845,1
|
|
20241031,090700,746955,2860,2855,2860,2855,20
|
|
20241031,090600,689795,2840,2840,2840,2840,1
|
|
20241031,090500,686955,2840,2850,2865,2840,101
|
|
20241031,090400,398405,2840,2840,2840,2840,1
|
|
20241031,090300,395565,2845,2845,2845,2845,29
|
|
20241031,090200,313060,2845,2845,2845,2845,1
|
|
20241031,090100,310215,2850,2845,2850,2845,11
|
|
20241031,090000,278870,2845,2850,2850,2845,98
|