695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,203200,202759040,4845,4845,4845,4845,911
|
|
20231031,203100,202759040,4845,4845,4845,4845,0
|
|
20231031,203000,202759040,4845,4845,4845,4845,0
|
|
20231031,202900,202759040,4845,4845,4845,4845,0
|
|
20231031,202800,202759040,4845,4845,4845,4845,0
|
|
20231031,202700,202759040,4845,4845,4845,4845,0
|
|
20231031,202600,202759040,4845,4845,4845,4845,0
|
|
20231031,202500,202759040,4845,4845,4845,4845,0
|
|
20231031,202400,202759040,4845,4845,4845,4845,0
|
|
20231031,202300,202759040,4845,4845,4845,4845,0
|
|
20231031,202200,202759040,4845,4845,4845,4845,0
|
|
20231031,202100,202759040,4845,4845,4845,4845,0
|
|
20231031,202000,202759040,4845,4845,4845,4845,0
|
|
20231031,201900,202759040,4845,4845,4845,4845,0
|
|
20231031,201800,202759040,4845,4845,4845,4845,0
|
|
20231031,201700,202759040,4845,4845,4845,4845,0
|
|
20231031,201600,202759040,4845,4845,4845,4845,0
|
|
20231031,201500,202759040,4845,4845,4845,4845,0
|
|
20231031,201400,202759040,4845,4845,4845,4845,0
|
|
20231031,201300,202759040,4845,4845,4845,4845,0
|
|
20231031,201200,202759040,4845,4845,4845,4845,0
|
|
20231031,201100,202759040,4845,4845,4845,4845,0
|
|
20231031,201000,202759040,4845,4845,4845,4845,0
|
|
20231031,200900,202759040,4845,4845,4845,4845,0
|
|
20231031,200800,202759040,4845,4845,4845,4845,0
|
|
20231031,200700,202759040,4845,4845,4845,4845,0
|
|
20231031,200600,202759040,4845,4845,4845,4845,0
|
|
20231031,200500,202759040,4845,4845,4845,4845,0
|
|
20231031,200400,202759040,4845,4845,4845,4845,0
|
|
20231031,200300,202759040,4845,4845,4845,4845,0
|
|
20231031,200200,202759040,4845,4845,4845,4845,911
|
|
20231031,200100,202759040,4845,4845,4845,4845,0
|
|
20231031,200000,202759040,4845,4845,4845,4845,0
|
|
20231031,195900,202759040,4845,4845,4845,4845,0
|
|
20231031,195800,202759040,4845,4845,4845,4845,0
|
|
20231031,195700,202759040,4845,4845,4845,4845,0
|
|
20231031,195600,202759040,4845,4845,4845,4845,0
|
|
20231031,195500,202759040,4845,4845,4845,4845,0
|
|
20231031,195400,202759040,4845,4845,4845,4845,0
|
|
20231031,195300,202759040,4845,4845,4845,4845,0
|
|
20231031,195200,202759040,4845,4845,4845,4845,0
|
|
20231031,195100,202759040,4845,4845,4845,4845,0
|
|
20231031,195000,202759040,4845,4845,4845,4845,0
|
|
20231031,194900,202759040,4845,4845,4845,4845,0
|
|
20231031,194800,202759040,4845,4845,4845,4845,0
|
|
20231031,194700,202759040,4845,4845,4845,4845,0
|
|
20231031,194600,202759040,4845,4845,4845,4845,0
|
|
20231031,194500,202759040,4845,4845,4845,4845,0
|
|
20231031,194400,202759040,4845,4845,4845,4845,0
|
|
20231031,194300,202759040,4845,4845,4845,4845,0
|
|
20231031,194200,202759040,4845,4845,4845,4845,0
|
|
20231031,194100,202759040,4845,4845,4845,4845,0
|
|
20231031,194000,202759040,4845,4845,4845,4845,0
|
|
20231031,193900,202759040,4845,4845,4845,4845,0
|
|
20231031,193800,202759040,4845,4845,4845,4845,0
|
|
20231031,193700,202759040,4845,4845,4845,4845,0
|
|
20231031,193600,202759040,4845,4845,4845,4845,0
|
|
20231031,193500,202759040,4845,4845,4845,4845,0
|
|
20231031,193400,202759040,4845,4845,4845,4845,0
|
|
20231031,193300,202759040,4845,4845,4845,4845,0
|
|
20231031,193200,202759040,4845,4845,4845,4845,911
|
|
20231031,193100,202759040,4845,4845,4845,4845,0
|
|
20231031,193000,202759040,4845,4845,4845,4845,0
|
|
20231031,192900,202759040,4845,4845,4845,4845,0
|
|
20231031,192800,202759040,4845,4845,4845,4845,0
|
|
20231031,192700,202759040,4845,4845,4845,4845,0
|
|
20231031,192600,202759040,4845,4845,4845,4845,0
|
|
20231031,192500,202759040,4845,4845,4845,4845,0
|
|
20231031,192400,202759040,4845,4845,4845,4845,0
|
|
20231031,192300,202759040,4845,4845,4845,4845,0
|
|
20231031,192200,202759040,4845,4845,4845,4845,0
|
|
20231031,192100,202759040,4845,4845,4845,4845,0
|
|
20231031,192000,202759040,4845,4845,4845,4845,0
|
|
20231031,191900,202759040,4845,4845,4845,4845,0
|
|
20231031,191800,202759040,4845,4845,4845,4845,0
|
|
20231031,191700,202759040,4845,4845,4845,4845,0
|
|
20231031,191600,202759040,4845,4845,4845,4845,0
|
|
20231031,191500,202759040,4845,4845,4845,4845,0
|
|
20231031,191400,202759040,4845,4845,4845,4845,0
|
|
20231031,191300,202759040,4845,4845,4845,4845,0
|
|
20231031,191200,202759040,4845,4845,4845,4845,0
|
|
20231031,191100,202759040,4845,4845,4845,4845,0
|
|
20231031,191000,202759040,4845,4845,4845,4845,0
|
|
20231031,190900,202759040,4845,4845,4845,4845,0
|
|
20231031,190800,202759040,4845,4845,4845,4845,0
|
|
20231031,190700,202759040,4845,4845,4845,4845,0
|
|
20231031,190600,202759040,4845,4845,4845,4845,0
|
|
20231031,190500,202759040,4845,4845,4845,4845,0
|
|
20231031,190400,202759040,4845,4845,4845,4845,0
|
|
20231031,190300,202759040,4845,4845,4845,4845,0
|
|
20231031,190200,202759040,4845,4845,4845,4845,911
|
|
20231031,190100,202759040,4845,4845,4845,4845,0
|
|
20231031,190000,202759040,4845,4845,4845,4845,0
|
|
20231031,185900,202759040,4845,4845,4845,4845,0
|
|
20231031,185800,202759040,4845,4845,4845,4845,0
|
|
20231031,185700,202759040,4845,4845,4845,4845,0
|
|
20231031,185600,202759040,4845,4845,4845,4845,0
|
|
20231031,185500,202759040,4845,4845,4845,4845,0
|
|
20231031,185400,202759040,4845,4845,4845,4845,0
|
|
20231031,185300,202759040,4845,4845,4845,4845,0
|
|
20231031,185200,202759040,4845,4845,4845,4845,0
|
|
20231031,185100,202759040,4845,4845,4845,4845,0
|
|
20231031,185000,202759040,4845,4845,4845,4845,0
|
|
20231031,184900,202759040,4845,4845,4845,4845,0
|
|
20231031,184800,202759040,4845,4845,4845,4845,0
|
|
20231031,184700,202759040,4845,4845,4845,4845,0
|
|
20231031,184600,202759040,4845,4845,4845,4845,0
|
|
20231031,184500,202759040,4845,4845,4845,4845,0
|
|
20231031,184400,202759040,4845,4845,4845,4845,0
|
|
20231031,184300,202759040,4845,4845,4845,4845,0
|
|
20231031,184200,202759040,4845,4845,4845,4845,0
|
|
20231031,184100,202759040,4845,4845,4845,4845,0
|
|
20231031,184000,202759040,4845,4845,4845,4845,0
|
|
20231031,183900,202759040,4845,4845,4845,4845,0
|
|
20231031,183800,202759040,4845,4845,4845,4845,0
|
|
20231031,183700,202759040,4845,4845,4845,4845,0
|
|
20231031,183600,202759040,4845,4845,4845,4845,0
|
|
20231031,183500,202759040,4845,4845,4845,4845,0
|
|
20231031,183400,202759040,4845,4845,4845,4845,0
|
|
20231031,183300,202759040,4845,4845,4845,4845,0
|
|
20231031,183200,202759040,4845,4845,4845,4845,911
|
|
20231031,183100,202759040,4845,4845,4845,4845,0
|
|
20231031,183000,202759040,4845,4845,4845,4845,0
|
|
20231031,182900,202759040,4845,4845,4845,4845,0
|
|
20231031,182800,202759040,4845,4845,4845,4845,0
|
|
20231031,182700,202759040,4845,4845,4845,4845,0
|
|
20231031,182600,202759040,4845,4845,4845,4845,0
|
|
20231031,182500,202759040,4845,4845,4845,4845,0
|
|
20231031,182400,202759040,4845,4845,4845,4845,0
|
|
20231031,182300,202759040,4845,4845,4845,4845,0
|
|
20231031,182200,202759040,4845,4845,4845,4845,0
|
|
20231031,182100,202759040,4845,4845,4845,4845,0
|
|
20231031,182000,202759040,4845,4845,4845,4845,0
|
|
20231031,181900,202759040,4845,4845,4845,4845,0
|
|
20231031,181800,202759040,4845,4845,4845,4845,0
|
|
20231031,181700,202759040,4845,4845,4845,4845,0
|
|
20231031,181600,202759040,4845,4845,4845,4845,0
|
|
20231031,181500,202759040,4845,4845,4845,4845,0
|
|
20231031,181400,202759040,4845,4845,4845,4845,0
|
|
20231031,181300,202759040,4845,4845,4845,4845,0
|
|
20231031,181200,202759040,4845,4845,4845,4845,0
|
|
20231031,181100,202759040,4845,4845,4845,4845,0
|
|
20231031,181000,202759040,4845,4845,4845,4845,0
|
|
20231031,180900,202759040,4845,4845,4845,4845,0
|
|
20231031,180800,202759040,4845,4845,4845,4845,0
|
|
20231031,180700,202759040,4845,4845,4845,4845,0
|
|
20231031,180600,202759040,4845,4845,4845,4845,0
|
|
20231031,180500,202759040,4845,4845,4845,4845,0
|
|
20231031,180400,202759040,4845,4845,4845,4845,0
|
|
20231031,180300,202759040,4845,4845,4845,4845,0
|
|
20231031,180200,202759040,4845,4845,4845,4845,911
|
|
20231031,180100,202759040,4845,4845,4845,4845,0
|
|
20231031,180000,202759040,4845,4845,4845,4845,0
|
|
20231031,175900,202759040,4845,4845,4845,4845,0
|
|
20231031,175800,202759040,4845,4845,4845,4845,0
|
|
20231031,175700,202759040,4845,4845,4845,4845,0
|
|
20231031,175600,202759040,4845,4845,4845,4845,0
|
|
20231031,175500,202759040,4845,4845,4845,4845,0
|
|
20231031,175400,202759040,4845,4845,4845,4845,0
|
|
20231031,175300,202759040,4845,4845,4845,4845,0
|
|
20231031,175200,202759040,4845,4845,4845,4845,0
|
|
20231031,175100,202759040,4845,4845,4845,4845,0
|
|
20231031,175000,202759040,4845,4845,4845,4845,0
|
|
20231031,174900,202759040,4845,4845,4845,4845,0
|
|
20231031,174800,202759040,4845,4845,4845,4845,0
|
|
20231031,174700,202759040,4845,4845,4845,4845,0
|
|
20231031,174600,202759040,4845,4845,4845,4845,0
|
|
20231031,174500,202759040,4845,4845,4845,4845,0
|
|
20231031,174400,202759040,4845,4845,4845,4845,0
|
|
20231031,174300,202759040,4845,4845,4845,4845,0
|
|
20231031,174200,202759040,4845,4845,4845,4845,0
|
|
20231031,174100,202759040,4845,4845,4845,4845,0
|
|
20231031,174000,202759040,4845,4845,4845,4845,0
|
|
20231031,173900,202759040,4845,4845,4845,4845,0
|
|
20231031,173800,202759040,4845,4845,4845,4845,0
|
|
20231031,173700,202759040,4845,4845,4845,4845,0
|
|
20231031,173600,202759040,4845,4845,4845,4845,0
|
|
20231031,173500,202759040,4845,4845,4845,4845,0
|
|
20231031,173400,202759040,4845,4845,4845,4845,0
|
|
20231031,173300,202759040,4845,4845,4845,4845,0
|
|
20231031,173200,202759040,4845,4845,4845,4845,911
|
|
20231031,173100,202759040,4845,4845,4845,4845,0
|
|
20231031,173000,202759040,4845,4845,4845,4845,0
|
|
20231031,172900,202759040,4845,4845,4845,4845,0
|
|
20231031,172800,202759040,4845,4845,4845,4845,0
|
|
20231031,172700,202759040,4845,4845,4845,4845,0
|
|
20231031,172600,202759040,4845,4845,4845,4845,0
|
|
20231031,172500,202759040,4845,4845,4845,4845,0
|
|
20231031,172400,202759040,4845,4845,4845,4845,0
|
|
20231031,172300,202759040,4845,4845,4845,4845,0
|
|
20231031,172200,202759040,4845,4845,4845,4845,0
|
|
20231031,172100,202759040,4845,4845,4845,4845,0
|
|
20231031,172000,202759040,4845,4845,4845,4845,0
|
|
20231031,171900,202759040,4845,4845,4845,4845,0
|
|
20231031,171800,202759040,4845,4845,4845,4845,0
|
|
20231031,171700,202759040,4845,4845,4845,4845,0
|
|
20231031,171600,202759040,4845,4845,4845,4845,0
|
|
20231031,171500,202759040,4845,4845,4845,4845,0
|
|
20231031,171400,202759040,4845,4845,4845,4845,0
|
|
20231031,171300,202759040,4845,4845,4845,4845,0
|
|
20231031,171200,202759040,4845,4845,4845,4845,0
|
|
20231031,171100,202759040,4845,4845,4845,4845,0
|
|
20231031,171000,202759040,4845,4845,4845,4845,0
|
|
20231031,170900,202759040,4845,4845,4845,4845,0
|
|
20231031,170800,202759040,4845,4845,4845,4845,0
|
|
20231031,170700,202759040,4845,4845,4845,4845,0
|
|
20231031,170600,202759040,4845,4845,4845,4845,0
|
|
20231031,170500,202759040,4845,4845,4845,4845,0
|
|
20231031,170400,202759040,4845,4845,4845,4845,0
|
|
20231031,170300,202759040,4845,4845,4845,4845,0
|
|
20231031,170200,202759040,4845,4845,4845,4845,911
|
|
20231031,170100,202759040,4845,4845,4845,4845,0
|
|
20231031,170000,202759040,4845,4845,4845,4845,0
|
|
20231031,165900,202759040,4845,4845,4845,4845,0
|
|
20231031,165800,202759040,4845,4845,4845,4845,0
|
|
20231031,165700,202759040,4845,4845,4845,4845,0
|
|
20231031,165600,202759040,4845,4845,4845,4845,0
|
|
20231031,165500,202759040,4845,4845,4845,4845,0
|
|
20231031,165400,202759040,4845,4845,4845,4845,0
|
|
20231031,165300,202759040,4845,4845,4845,4845,0
|
|
20231031,165200,202759040,4845,4845,4845,4845,0
|
|
20231031,165100,202759040,4845,4845,4845,4845,0
|
|
20231031,165000,202759040,4845,4845,4845,4845,0
|
|
20231031,164900,202759040,4845,4845,4845,4845,0
|
|
20231031,164800,202759040,4845,4845,4845,4845,0
|
|
20231031,164700,202759040,4845,4845,4845,4845,0
|
|
20231031,164600,202759040,4845,4845,4845,4845,0
|
|
20231031,164500,202759040,4845,4845,4845,4845,0
|
|
20231031,164400,202759040,4845,4845,4845,4845,0
|
|
20231031,164300,202759040,4845,4845,4845,4845,0
|
|
20231031,164200,202759040,4845,4845,4845,4845,0
|
|
20231031,164100,202759040,4845,4845,4845,4845,0
|
|
20231031,164000,202759040,4845,4845,4845,4845,0
|
|
20231031,163900,202759040,4845,4845,4845,4845,0
|
|
20231031,163800,202759040,4845,4845,4845,4845,0
|
|
20231031,163700,202759040,4845,4845,4845,4845,0
|
|
20231031,163600,202759040,4845,4845,4845,4845,0
|
|
20231031,163500,202759040,4845,4845,4845,4845,0
|
|
20231031,163400,202759040,4845,4845,4845,4845,0
|
|
20231031,163300,202759040,4845,4845,4845,4845,0
|
|
20231031,163200,202759040,4845,4845,4845,4845,911
|
|
20231031,163100,202759040,4845,4845,4845,4845,0
|
|
20231031,163000,202759040,4845,4845,4845,4845,0
|
|
20231031,162900,202759040,4845,4845,4845,4845,0
|
|
20231031,162800,202759040,4845,4845,4845,4845,0
|
|
20231031,162700,202759040,4845,4845,4845,4845,0
|
|
20231031,162600,202759040,4845,4845,4845,4845,0
|
|
20231031,162500,202759040,4845,4845,4845,4845,0
|
|
20231031,162400,202759040,4845,4845,4845,4845,0
|
|
20231031,162300,202759040,4845,4845,4845,4845,0
|
|
20231031,162200,202759040,4845,4845,4845,4845,0
|
|
20231031,162100,202759040,4845,4845,4845,4845,0
|
|
20231031,162000,202759040,4845,4845,4845,4845,0
|
|
20231031,161900,202759040,4845,4845,4845,4845,0
|
|
20231031,161800,202759040,4845,4845,4845,4845,0
|
|
20231031,161700,202759040,4845,4845,4845,4845,0
|
|
20231031,161600,202759040,4845,4845,4845,4845,0
|
|
20231031,161500,202759040,4845,4845,4845,4845,0
|
|
20231031,161400,202759040,4845,4845,4845,4845,0
|
|
20231031,161300,202759040,4845,4845,4845,4845,0
|
|
20231031,161200,202759040,4845,4845,4845,4845,0
|
|
20231031,161100,202759040,4845,4845,4845,4845,0
|
|
20231031,161000,202759040,4845,4845,4845,4845,0
|
|
20231031,160900,202759040,4845,4845,4845,4845,0
|
|
20231031,160800,202759040,4845,4845,4845,4845,0
|
|
20231031,160700,202759040,4845,4845,4845,4845,0
|
|
20231031,160600,202759040,4845,4845,4845,4845,0
|
|
20231031,160500,202759040,4845,4845,4845,4845,0
|
|
20231031,160400,202759040,4845,4845,4845,4845,0
|
|
20231031,160300,202759040,4845,4845,4845,4845,0
|
|
20231031,160200,202759040,4845,4845,4845,4845,911
|
|
20231031,160100,202759040,4845,4845,4845,4845,0
|
|
20231031,160000,202759040,4845,4845,4845,4845,0
|
|
20231031,155900,202759040,4845,4845,4845,4845,0
|
|
20231031,155800,202759040,4845,4845,4845,4845,0
|
|
20231031,155700,202759040,4845,4845,4845,4845,0
|
|
20231031,155600,202759040,4845,4845,4845,4845,0
|
|
20231031,155500,202759040,4845,4845,4845,4845,0
|
|
20231031,155400,202759040,4845,4845,4845,4845,0
|
|
20231031,155300,202759040,4845,4845,4845,4845,0
|
|
20231031,155200,202759040,4845,4845,4845,4845,0
|
|
20231031,155100,202759040,4845,4845,4845,4845,0
|
|
20231031,155000,202759040,4845,4845,4845,4845,0
|
|
20231031,154900,202759040,4845,4845,4845,4845,0
|
|
20231031,154800,202759040,4845,4845,4845,4845,0
|
|
20231031,154700,202759040,4845,4845,4845,4845,0
|
|
20231031,154600,202759040,4845,4845,4845,4845,0
|
|
20231031,154500,202759040,4845,4845,4845,4845,0
|
|
20231031,154400,202759040,4845,4845,4845,4845,0
|
|
20231031,154300,202759040,4845,4845,4845,4845,0
|
|
20231031,154200,202759040,4845,4845,4845,4845,0
|
|
20231031,154100,202759040,4845,4845,4845,4845,0
|
|
20231031,154000,202759040,4845,4845,4845,4845,0
|
|
20231031,153900,202759040,4845,4845,4845,4845,0
|
|
20231031,153800,202759040,4845,4845,4845,4845,0
|
|
20231031,153700,202759040,4845,4845,4845,4845,0
|
|
20231031,153600,202759040,4845,4845,4845,4845,0
|
|
20231031,153500,202759040,4845,4845,4845,4845,0
|
|
20231031,153400,202759040,4845,4845,4845,4845,0
|
|
20231031,153300,202759040,4845,4845,4845,4845,0
|
|
20231031,153200,202759040,4845,4845,4845,4845,911
|
|
20231031,153100,202759040,4845,4845,4845,4845,0
|
|
20231031,153000,202759040,4845,4845,4845,4845,911
|
|
20231031,152900,198345245,4830,4830,4830,4830,0
|
|
20231031,152800,198345245,4830,4830,4830,4830,0
|
|
20231031,152700,198345245,4830,4830,4830,4830,0
|
|
20231031,152600,198345245,4830,4830,4830,4830,0
|
|
20231031,152500,198345245,4830,4830,4830,4830,0
|
|
20231031,152400,198345245,4830,4830,4830,4830,0
|
|
20231031,152300,198345245,4830,4830,4830,4830,0
|
|
20231031,152200,198345245,4830,4830,4830,4830,0
|
|
20231031,152100,198345245,4830,4830,4830,4830,0
|
|
20231031,152000,198345245,4830,4830,4830,4830,0
|
|
20231031,151900,198345245,4830,4815,4830,4815,50
|
|
20231031,151800,198104105,4845,4845,4845,4845,0
|
|
20231031,151700,198104105,4845,4845,4845,4845,0
|
|
20231031,151600,198104105,4845,4845,4845,4845,0
|
|
20231031,151500,198104105,4845,4845,4845,4845,0
|
|
20231031,151400,198104105,4845,4845,4845,4845,0
|
|
20231031,151300,198104105,4845,4845,4845,4845,0
|
|
20231031,151200,198104105,4845,4845,4845,4845,1
|
|
20231031,151100,198099260,4780,4785,4785,4780,27
|
|
20231031,151000,197970170,4865,4810,4865,4810,31
|
|
20231031,150900,197821005,4775,4800,4800,4775,4881
|
|
20231031,150800,174500240,4800,4805,4805,4800,94
|
|
20231031,150700,174049025,4805,4810,4810,4805,233
|
|
20231031,150600,172928415,4840,4840,4840,4840,0
|
|
20231031,150500,172928415,4840,4840,4840,4840,3
|
|
20231031,150400,172913895,4845,4845,4845,4845,0
|
|
20231031,150300,172913895,4845,4845,4845,4845,0
|
|
20231031,150200,172913895,4845,4845,4845,4845,0
|
|
20231031,150100,172913895,4845,4845,4845,4845,0
|
|
20231031,150000,172913895,4845,4845,4845,4845,0
|
|
20231031,145900,172913895,4845,4840,4845,4840,55
|
|
20231031,145800,172647665,4840,4840,4840,4840,0
|
|
20231031,145700,172647665,4840,4835,4840,4835,52
|
|
20231031,145600,172396240,4805,4805,4805,4805,110
|
|
20231031,145500,171867690,4845,4845,4845,4845,0
|
|
20231031,145400,171867690,4845,4845,4845,4845,0
|
|
20231031,145300,171867690,4845,4845,4845,4845,0
|
|
20231031,145200,171867690,4845,4845,4845,4845,0
|
|
20231031,145100,171867690,4845,4845,4845,4845,22
|
|
20231031,145000,171761100,4840,4840,4840,4840,5
|
|
20231031,144900,171736900,4845,4845,4845,4845,0
|
|
20231031,144800,171736900,4845,4845,4845,4845,21
|
|
20231031,144700,171635155,4845,4845,4845,4845,0
|
|
20231031,144600,171635155,4845,4845,4845,4845,0
|
|
20231031,144500,171635155,4845,4845,4845,4845,0
|
|
20231031,144400,171635155,4845,4845,4845,4845,0
|
|
20231031,144300,171635155,4845,4845,4845,4845,0
|
|
20231031,144200,171635155,4845,4800,4845,4800,261
|
|
20231031,144100,170381465,4845,4845,4845,4845,3
|
|
20231031,144000,170366930,4810,4810,4810,4810,0
|
|
20231031,143900,170366930,4810,4810,4810,4810,0
|
|
20231031,143800,170366930,4810,4810,4810,4810,99
|
|
20231031,143700,169890740,4805,4785,4805,4785,94
|
|
20231031,143600,169440325,4790,4795,4795,4790,202
|
|
20231031,143500,168472240,4810,4830,4830,4800,481
|
|
20231031,143400,166160505,4850,4850,4850,4850,0
|
|
20231031,143300,166160505,4850,4850,4850,4850,0
|
|
20231031,143200,166160505,4850,4850,4850,4850,0
|
|
20231031,143100,166160505,4850,4850,4850,4850,0
|
|
20231031,143000,166160505,4850,4850,4850,4850,0
|
|
20231031,142900,166160505,4850,4850,4850,4850,0
|
|
20231031,142800,166160505,4850,4850,4850,4850,0
|
|
20231031,142700,166160505,4850,4850,4850,4850,0
|
|
20231031,142600,166160505,4850,4850,4850,4850,0
|
|
20231031,142500,166160505,4850,4850,4850,4850,0
|
|
20231031,142400,166160505,4850,4850,4850,4850,0
|
|
20231031,142300,166160505,4850,4850,4850,4850,0
|
|
20231031,142200,166160505,4850,4850,4850,4850,0
|
|
20231031,142100,166160505,4850,4850,4850,4850,0
|
|
20231031,142000,166160505,4850,4850,4850,4850,0
|
|
20231031,141900,166160505,4850,4850,4850,4850,0
|
|
20231031,141800,166160505,4850,4850,4850,4850,0
|
|
20231031,141700,166160505,4850,4845,4850,4845,3
|
|
20231031,141600,166145960,4835,4855,4870,4835,25
|
|
20231031,141500,166024865,4875,4875,4875,4875,3
|
|
20231031,141400,166010240,4860,4860,4860,4860,4
|
|
20231031,141300,165990800,4875,4875,4875,4875,7
|
|
20231031,141200,165956675,4850,4850,4850,4850,26
|
|
20231031,141100,165830575,4850,4870,4895,4840,1078
|
|
20231031,141000,160596205,4950,4830,4965,4830,281
|
|
20231031,140900,159231865,4835,4835,4835,4835,0
|
|
20231031,140800,159231865,4835,4835,4835,4835,0
|
|
20231031,140700,159231865,4835,4810,4835,4780,617
|
|
20231031,140600,156272905,4835,4835,4835,4835,0
|
|
20231031,140500,156272905,4835,4835,4835,4835,0
|
|
20231031,140400,156272905,4835,4815,4835,4815,121
|
|
20231031,140300,155690205,4820,4820,4820,4820,64
|
|
20231031,140200,155381725,4860,4860,4860,4860,0
|
|
20231031,140100,155381725,4860,4855,4860,4855,26
|
|
20231031,140000,155255490,4820,4830,4830,4820,201
|
|
20231031,135900,154286035,4875,4875,4875,4875,0
|
|
20231031,135800,154286035,4875,4875,4875,4875,0
|
|
20231031,135700,154286035,4875,4875,4875,4875,0
|
|
20231031,135600,154286035,4875,4875,4875,4875,0
|
|
20231031,135500,154286035,4875,4875,4875,4875,0
|
|
20231031,135400,154286035,4875,4875,4875,4875,0
|
|
20231031,135300,154286035,4875,4875,4875,4875,0
|
|
20231031,135200,154286035,4875,4875,4875,4875,0
|
|
20231031,135100,154286035,4875,4875,4875,4875,0
|
|
20231031,135000,154286035,4875,4875,4875,4875,0
|
|
20231031,134900,154286035,4875,4875,4875,4875,0
|
|
20231031,134800,154286035,4875,4875,4875,4875,0
|
|
20231031,134700,154286035,4875,4875,4875,4875,0
|
|
20231031,134600,154286035,4875,4840,4875,4840,6
|
|
20231031,134500,154256960,4840,4840,4840,4840,0
|
|
20231031,134400,154256960,4840,4820,4840,4820,400
|
|
20231031,134300,152327950,4820,4775,4820,4770,609
|
|
20231031,134200,149419615,4820,4820,4820,4820,0
|
|
20231031,134100,149419615,4820,4820,4820,4820,0
|
|
20231031,134000,149419615,4820,4820,4820,4820,0
|
|
20231031,133900,149419615,4820,4820,4820,4820,0
|
|
20231031,133800,149419615,4820,4820,4820,4820,0
|
|
20231031,133700,149419615,4820,4810,4820,4810,104
|
|
20231031,133600,148919335,4810,4815,4815,4780,222
|
|
20231031,133500,147857425,4820,4820,4820,4820,0
|
|
20231031,133400,147857425,4820,4820,4820,4820,0
|
|
20231031,133300,147857425,4820,4820,4820,4820,0
|
|
20231031,133200,147857425,4820,4820,4820,4820,0
|
|
20231031,133100,147857425,4820,4820,4820,4820,0
|
|
20231031,133000,147857425,4820,4825,4825,4815,7
|
|
20231031,132900,147823690,4795,4765,4795,4755,540
|
|
20231031,132800,145253235,4770,4780,4835,4765,1004
|
|
20231031,132700,140461360,4785,4840,4840,4785,500
|
|
20231031,132600,138062270,4890,4890,4890,4890,0
|
|
20231031,132500,138062270,4890,4890,4890,4890,0
|
|
20231031,132400,138062270,4890,4890,4890,4890,0
|
|
20231031,132300,138062270,4890,4890,4890,4890,0
|
|
20231031,132200,138062270,4890,4890,4890,4890,0
|
|
20231031,132100,138062270,4890,4880,4890,4880,32
|
|
20231031,132000,137906010,4840,4840,4840,4840,451
|
|
20231031,131900,135723170,4900,4900,4900,4900,0
|
|
20231031,131800,135723170,4900,4900,4900,4900,0
|
|
20231031,131700,135723170,4900,4900,4900,4900,0
|
|
20231031,131600,135723170,4900,4900,4900,4900,0
|
|
20231031,131500,135723170,4900,4900,4900,4900,0
|
|
20231031,131400,135723170,4900,4900,4900,4900,0
|
|
20231031,131300,135723170,4900,4875,4900,4875,153
|
|
20231031,131200,134977270,4900,4900,4900,4900,0
|
|
20231031,131100,134977270,4900,4900,4900,4900,0
|
|
20231031,131000,134977270,4900,4900,4900,4900,0
|
|
20231031,130900,134977270,4900,4880,4900,4880,111
|
|
20231031,130800,134435570,4880,4880,4880,4880,0
|
|
20231031,130700,134435570,4880,4880,4880,4880,0
|
|
20231031,130600,134435570,4880,4880,4880,4880,0
|
|
20231031,130500,134435570,4880,4880,4880,4880,4
|
|
20231031,130400,134416050,4890,4890,4890,4890,0
|
|
20231031,130300,134416050,4890,4890,4890,4890,0
|
|
20231031,130200,134416050,4890,4890,4890,4890,1
|
|
20231031,130100,134411160,4895,4895,4895,4895,18
|
|
20231031,130000,134323050,4900,4840,4900,4840,649
|
|
20231031,125900,131181710,4840,4840,4840,4840,0
|
|
20231031,125800,131181710,4840,4840,4840,4840,0
|
|
20231031,125700,131181710,4840,4840,4840,4840,0
|
|
20231031,125600,131181710,4840,4835,4840,4835,110
|
|
20231031,125500,130649815,4835,4835,4835,4835,0
|
|
20231031,125400,130649815,4835,4835,4835,4835,0
|
|
20231031,125300,130649815,4835,4835,4835,4835,4
|
|
20231031,125200,130630475,4840,4840,4840,4840,0
|
|
20231031,125100,130630475,4840,4840,4840,4840,0
|
|
20231031,125000,130630475,4840,4840,4840,4840,0
|
|
20231031,124900,130630475,4840,4840,4840,4840,0
|
|
20231031,124800,130630475,4840,4840,4840,4840,0
|
|
20231031,124700,130630475,4840,4840,4840,4840,0
|
|
20231031,124600,130630475,4840,4840,4840,4840,0
|
|
20231031,124500,130630475,4840,4840,4840,4840,0
|
|
20231031,124400,130630475,4840,4810,4840,4810,55
|
|
20231031,124300,130365345,4805,4800,4805,4800,822
|
|
20231031,124200,126415700,4805,4805,4805,4805,0
|
|
20231031,124100,126415700,4805,4805,4805,4805,0
|
|
20231031,124000,126415700,4805,4805,4805,4805,0
|
|
20231031,123900,126415700,4805,4805,4805,4805,369
|
|
20231031,123800,124642655,4805,4805,4805,4805,0
|
|
20231031,123700,124642655,4805,4805,4805,4805,0
|
|
20231031,123600,124642655,4805,4805,4805,4805,89
|
|
20231031,123500,124215010,4800,4795,4800,4795,16
|
|
20231031,123400,124138260,4800,4800,4800,4800,1005
|
|
20231031,123300,119314260,4800,4800,4800,4800,0
|
|
20231031,123200,119314260,4800,4800,4800,4800,0
|
|
20231031,123100,119314260,4800,4800,4800,4800,50
|
|
20231031,123000,119074260,4800,4800,4800,4800,0
|
|
20231031,122900,119074260,4800,4800,4800,4800,2
|
|
20231031,122800,119064660,4800,4800,4800,4800,0
|
|
20231031,122700,119064660,4800,4800,4800,4800,0
|
|
20231031,122600,119064660,4800,4800,4800,4800,0
|
|
20231031,122500,119064660,4800,4800,4800,4800,2
|
|
20231031,122400,119055060,4795,4795,4795,4795,2
|
|
20231031,122300,119045470,4795,4795,4795,4795,3
|
|
20231031,122200,119031085,4800,4780,4800,4780,54
|
|
20231031,122100,118772925,4805,4800,4805,4785,6
|
|
20231031,122000,118744145,4790,4790,4790,4790,3
|
|
20231031,121900,118729775,4800,4800,4800,4800,0
|
|
20231031,121800,118729775,4800,4800,4800,4800,33
|
|
20231031,121700,118571375,4815,4815,4815,4815,100
|
|
20231031,121600,118089875,4840,4840,4840,4840,0
|
|
20231031,121500,118089875,4840,4840,4840,4840,0
|
|
20231031,121400,118089875,4840,4840,4840,4840,0
|
|
20231031,121300,118089875,4840,4840,4840,4840,0
|
|
20231031,121200,118089875,4840,4785,4840,4785,12
|
|
20231031,121100,118032345,4750,4775,4775,4750,1307
|
|
20231031,121000,111823090,4785,4805,4805,4780,3727
|
|
20231031,120900,93944405,4825,4825,4825,4825,0
|
|
20231031,120800,93944405,4825,4825,4825,4825,0
|
|
20231031,120700,93944405,4825,4825,4825,4825,2
|
|
20231031,120600,93934755,4805,4820,4820,4805,325
|
|
20231031,120500,92372180,4820,4835,4835,4820,800
|
|
20231031,120400,88508760,4845,4840,4845,4840,3
|
|
20231031,120300,88494235,4840,4840,4840,4840,0
|
|
20231031,120200,88494235,4840,4840,4840,4840,0
|
|
20231031,120100,88494235,4840,4840,4840,4840,0
|
|
20231031,120000,88494235,4840,4845,4855,4835,1124
|
|
20231031,115900,83059000,4850,4850,4850,4850,0
|
|
20231031,115800,83059000,4850,4850,4850,4850,7
|
|
20231031,115700,83025050,4880,4880,4880,4880,0
|
|
20231031,115600,83025050,4880,4880,4880,4880,0
|
|
20231031,115500,83025050,4880,4880,4880,4880,0
|
|
20231031,115400,83025050,4880,4880,4880,4880,0
|
|
20231031,115300,83025050,4880,4880,4880,4880,0
|
|
20231031,115200,83025050,4880,4865,4885,4855,431
|
|
20231031,115100,80930340,4895,4895,4895,4895,0
|
|
20231031,115000,80930340,4895,4895,4895,4895,0
|
|
20231031,114900,80930340,4895,4895,4895,4895,0
|
|
20231031,114800,80930340,4895,4895,4895,4895,0
|
|
20231031,114700,80930340,4895,4895,4895,4895,1
|
|
20231031,114600,80925445,4865,4865,4865,4865,0
|
|
20231031,114500,80925445,4865,4865,4865,4865,52
|
|
20231031,114400,80672465,4865,4865,4865,4865,0
|
|
20231031,114300,80672465,4865,4870,4870,4865,772
|
|
20231031,114200,76916655,4915,4915,4915,4915,0
|
|
20231031,114100,76916655,4915,4915,4915,4915,0
|
|
20231031,114000,76916655,4915,4915,4915,4915,1
|
|
20231031,113900,76911740,4870,4870,4870,4870,5
|
|
20231031,113800,76887390,4870,4875,4875,4870,79
|
|
20231031,113700,76502635,4905,4905,4905,4905,0
|
|
20231031,113600,76502635,4905,4905,4905,4905,0
|
|
20231031,113500,76502635,4905,4880,4905,4880,52
|
|
20231031,113400,76248825,4930,4930,4930,4930,0
|
|
20231031,113300,76248825,4930,4930,4930,4930,0
|
|
20231031,113200,76248825,4930,4930,4930,4930,0
|
|
20231031,113100,76248825,4930,4930,4930,4930,0
|
|
20231031,113000,76248825,4930,4930,4930,4930,0
|
|
20231031,112900,76248825,4930,4930,4930,4930,1
|
|
20231031,112800,76243895,4900,4900,4900,4900,100
|
|
20231031,112700,75753895,4900,4900,4900,4900,0
|
|
20231031,112600,75753895,4900,4900,4900,4900,3
|
|
20231031,112500,75739195,4900,4900,4900,4900,0
|
|
20231031,112400,75739195,4900,4900,4900,4900,0
|
|
20231031,112300,75739195,4900,4900,4900,4900,2
|
|
20231031,112200,75729395,4885,4885,4885,4885,1
|
|
20231031,112100,75724510,4900,4900,4900,4900,0
|
|
20231031,112000,75724510,4900,4900,4900,4900,0
|
|
20231031,111900,75724510,4900,4900,4900,4900,0
|
|
20231031,111800,75724510,4900,4900,4900,4900,0
|
|
20231031,111700,75724510,4900,4900,4900,4900,0
|
|
20231031,111600,75724510,4900,4900,4900,4900,0
|
|
20231031,111500,75724510,4900,4900,4900,4900,0
|
|
20231031,111400,75724510,4900,4900,4900,4900,0
|
|
20231031,111300,75724510,4900,4900,4900,4900,0
|
|
20231031,111200,75724510,4900,4900,4900,4900,0
|
|
20231031,111100,75724510,4900,4900,4900,4900,2
|
|
20231031,111000,75714710,4905,4905,4905,4905,0
|
|
20231031,110900,75714710,4905,4905,4905,4905,0
|
|
20231031,110800,75714710,4905,4905,4905,4905,0
|
|
20231031,110700,75714710,4905,4905,4905,4905,0
|
|
20231031,110600,75714710,4905,4905,4905,4905,0
|
|
20231031,110500,75714710,4905,4920,4920,4905,1086
|
|
20231031,110400,70382160,4945,4945,4945,4945,0
|
|
20231031,110300,70382160,4945,4945,4945,4945,0
|
|
20231031,110200,70382160,4945,4945,4945,4945,0
|
|
20231031,110100,70382160,4945,4945,4945,4945,0
|
|
20231031,110000,70382160,4945,4945,4945,4945,0
|
|
20231031,105900,70382160,4945,4945,4945,4945,0
|
|
20231031,105800,70382160,4945,4945,4945,4945,0
|
|
20231031,105700,70382160,4945,4945,4945,4945,0
|
|
20231031,105600,70382160,4945,4945,4945,4945,0
|
|
20231031,105500,70382160,4945,4945,4945,4945,0
|
|
20231031,105400,70382160,4945,4930,4945,4930,11
|
|
20231031,105300,70327780,4935,4935,4935,4935,50
|
|
20231031,105200,70081030,4970,4970,4970,4970,0
|
|
20231031,105100,70081030,4970,4970,4970,4970,0
|
|
20231031,105000,70081030,4970,4970,4970,4970,0
|
|
20231031,104900,70081030,4970,4970,4970,4970,0
|
|
20231031,104800,70081030,4970,4970,4970,4970,0
|
|
20231031,104700,70081030,4970,4970,4970,4970,0
|
|
20231031,104600,70081030,4970,4970,4970,4970,0
|
|
20231031,104500,70081030,4970,4970,4970,4970,0
|
|
20231031,104400,70081030,4970,4970,4970,4970,0
|
|
20231031,104300,70081030,4970,4970,4970,4970,0
|
|
20231031,104200,70081030,4970,4970,4970,4970,0
|
|
20231031,104100,70081030,4970,4970,4970,4970,0
|
|
20231031,104000,70081030,4970,4970,4970,4970,0
|
|
20231031,103900,70081030,4970,4970,4970,4970,0
|
|
20231031,103800,70081030,4970,4970,4970,4970,0
|
|
20231031,103700,70081030,4970,4970,4970,4970,0
|
|
20231031,103600,70081030,4970,4970,4970,4970,0
|
|
20231031,103500,70081030,4970,4885,4970,4885,188
|
|
20231031,103400,69152640,4865,4865,4865,4865,434
|
|
20231031,103300,67041230,4860,4865,4865,4860,752
|
|
20231031,103200,63382965,4925,4925,4925,4925,0
|
|
20231031,103100,63382965,4925,4925,4925,4925,0
|
|
20231031,103000,63382965,4925,4925,4925,4925,0
|
|
20231031,102900,63382965,4925,4895,4925,4895,464
|
|
20231031,102800,61111315,4860,4855,4860,4855,253
|
|
20231031,102700,59881805,4860,4860,4860,4860,0
|
|
20231031,102600,59881805,4860,4860,4860,4860,1
|
|
20231031,102500,59876945,4840,4850,4860,4840,6
|
|
20231031,102400,59847835,4845,4875,4900,4845,1881
|
|
20231031,102300,50719355,4905,4905,4905,4905,0
|
|
20231031,102200,50719355,4905,4905,4905,4905,3
|
|
20231031,102100,50704640,4905,4905,4905,4905,0
|
|
20231031,102000,50704640,4905,4905,4905,4905,0
|
|
20231031,101900,50704640,4905,4885,4905,4885,9
|
|
20231031,101800,50660655,4875,4875,4875,4875,0
|
|
20231031,101700,50660655,4875,4875,4875,4875,0
|
|
20231031,101600,50660655,4875,4885,4885,4875,1006
|
|
20231031,101500,45746365,4890,4905,4905,4890,2942
|
|
20231031,101400,31348645,4975,4975,4975,4975,0
|
|
20231031,101300,31348645,4975,4975,4975,4975,0
|
|
20231031,101200,31348645,4975,4975,4975,4975,0
|
|
20231031,101100,31348645,4975,4975,4975,4975,0
|
|
20231031,101000,31348645,4975,4975,4975,4975,1
|
|
20231031,100900,31343670,4930,4930,4930,4930,0
|
|
20231031,100800,31343670,4930,4930,4930,4930,0
|
|
20231031,100700,31343670,4930,4930,4930,4930,1
|
|
20231031,100600,31338740,4905,4940,4940,4905,9
|
|
20231031,100500,31294560,4900,4915,4915,4900,116
|
|
20231031,100400,30725485,4940,4940,4940,4940,0
|
|
20231031,100300,30725485,4940,4940,4940,4940,0
|
|
20231031,100200,30725485,4940,4940,4940,4940,0
|
|
20231031,100100,30725485,4940,4940,4940,4940,0
|
|
20231031,100000,30725485,4940,4940,4940,4940,0
|
|
20231031,095900,30725485,4940,4940,4940,4940,0
|
|
20231031,095800,30725485,4940,4940,4940,4940,0
|
|
20231031,095700,30725485,4940,4940,4940,4940,0
|
|
20231031,095600,30725485,4940,4940,4940,4940,1
|
|
20231031,095500,30720545,4915,4915,4915,4915,0
|
|
20231031,095400,30720545,4915,4925,4925,4915,237
|
|
20231031,095300,29555295,4930,4935,4935,4930,213
|
|
20231031,095200,28504155,4950,4950,4950,4950,0
|
|
20231031,095100,28504155,4950,4950,4950,4950,0
|
|
20231031,095000,28504155,4950,4950,4950,4950,0
|
|
20231031,094900,28504155,4950,4935,4950,4935,87
|
|
20231031,094800,28074540,4935,4935,4935,4935,0
|
|
20231031,094700,28074540,4935,4935,4935,4935,1
|
|
20231031,094600,28069605,4925,4925,4925,4925,1
|
|
20231031,094500,28064680,4930,4930,4930,4930,0
|
|
20231031,094400,28064680,4930,4930,4930,4930,0
|
|
20231031,094300,28064680,4930,4930,4930,4930,0
|
|
20231031,094200,28064680,4930,4935,4935,4930,1047
|
|
20231031,094100,22899085,4940,4940,4940,4940,27
|
|
20231031,094000,22765705,4970,4950,4970,4950,61
|
|
20231031,093900,22463735,4985,4985,4985,4985,0
|
|
20231031,093800,22463735,4985,4985,4985,4985,100
|
|
20231031,093700,21965235,4985,4985,4985,4985,0
|
|
20231031,093600,21965235,4985,4985,4985,4985,0
|
|
20231031,093500,21965235,4985,4985,4985,4985,1
|
|
20231031,093400,21960250,4950,4955,4955,4950,200
|
|
20231031,093300,20969960,4990,4990,4990,4990,1
|
|
20231031,093200,20964970,4990,4985,4990,4985,6
|
|
20231031,093100,20935045,4965,4965,4965,4965,76
|
|
20231031,093000,20557705,4950,4950,4950,4950,17
|
|
20231031,092900,20473555,4955,4955,4955,4950,40
|
|
20231031,092800,20275360,4955,4960,4960,4955,41
|
|
20231031,092700,20072200,4955,4955,4955,4955,450
|
|
20231031,092600,17842450,4960,4960,4960,4960,0
|
|
20231031,092500,17842450,4960,4960,4960,4960,0
|
|
20231031,092400,17842450,4960,4960,4960,4960,0
|
|
20231031,092300,17842450,4960,4960,4960,4960,11
|
|
20231031,092200,17787890,4935,4935,4935,4935,0
|
|
20231031,092100,17787890,4935,4935,4935,4935,1
|
|
20231031,092000,17782955,4945,4945,4945,4945,1
|
|
20231031,091900,17778010,4985,4985,4985,4985,1
|
|
20231031,091800,17773025,4960,4965,4965,4960,1932
|
|
20231031,091700,8185645,4995,4995,4995,4995,2
|
|
20231031,091600,8175655,4965,4970,4970,4965,370
|
|
20231031,091500,6337095,5000,5000,5000,5000,0
|
|
20231031,091400,6337095,5000,5000,5000,5000,0
|
|
20231031,091300,6337095,5000,4995,5000,4995,10
|
|
20231031,091200,6287130,4975,4975,4975,4975,211
|
|
20231031,091100,5237405,5020,5020,5020,5020,0
|
|
20231031,091000,5237405,5020,5020,5020,5020,0
|
|
20231031,090900,5237405,5020,5020,5020,5020,0
|
|
20231031,090800,5237405,5020,5000,5020,4995,165
|
|
20231031,090700,4411620,5010,5010,5010,5010,0
|
|
20231031,090600,4411620,5010,5010,5010,5010,0
|
|
20231031,090500,4411620,5010,5010,5010,5010,0
|
|
20231031,090400,4411620,5010,5010,5010,5010,1
|
|
20231031,090300,4406610,4980,4980,4980,4980,0
|
|
20231031,090200,4406610,4980,5010,5010,4980,31
|
|
20231031,090100,4252170,5070,5070,5070,5070,0
|
|
20231031,090000,4252170,5070,5090,5090,4975,854
|