684 lines
31 KiB
CSV
684 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,202100,3926565,3435,3435,3435,3435,13
|
|
20231031,202000,3926565,3435,3435,3435,3435,0
|
|
20231031,201900,3926565,3435,3435,3435,3435,0
|
|
20231031,201800,3926565,3435,3435,3435,3435,0
|
|
20231031,201700,3926565,3435,3435,3435,3435,0
|
|
20231031,201600,3926565,3435,3435,3435,3435,0
|
|
20231031,201500,3926565,3435,3435,3435,3435,0
|
|
20231031,201400,3926565,3435,3435,3435,3435,0
|
|
20231031,201300,3926565,3435,3435,3435,3435,0
|
|
20231031,201200,3926565,3435,3435,3435,3435,0
|
|
20231031,201100,3926565,3435,3435,3435,3435,0
|
|
20231031,201000,3926565,3435,3435,3435,3435,0
|
|
20231031,200900,3926565,3435,3435,3435,3435,0
|
|
20231031,200800,3926565,3435,3435,3435,3435,0
|
|
20231031,200700,3926565,3435,3435,3435,3435,0
|
|
20231031,200600,3926565,3435,3435,3435,3435,0
|
|
20231031,200500,3926565,3435,3435,3435,3435,0
|
|
20231031,200400,3926565,3435,3435,3435,3435,0
|
|
20231031,200300,3926565,3435,3435,3435,3435,0
|
|
20231031,200200,3926565,3435,3435,3435,3435,0
|
|
20231031,200100,3926565,3435,3435,3435,3435,0
|
|
20231031,200000,3926565,3435,3435,3435,3435,0
|
|
20231031,195900,3926565,3435,3435,3435,3435,0
|
|
20231031,195800,3926565,3435,3435,3435,3435,0
|
|
20231031,195700,3926565,3435,3435,3435,3435,0
|
|
20231031,195600,3926565,3435,3435,3435,3435,0
|
|
20231031,195500,3926565,3435,3435,3435,3435,0
|
|
20231031,195400,3926565,3435,3435,3435,3435,0
|
|
20231031,195300,3926565,3435,3435,3435,3435,0
|
|
20231031,195200,3926565,3435,3435,3435,3435,0
|
|
20231031,195100,3926565,3435,3435,3435,3435,13
|
|
20231031,195000,3926565,3435,3435,3435,3435,0
|
|
20231031,194900,3926565,3435,3435,3435,3435,0
|
|
20231031,194800,3926565,3435,3435,3435,3435,0
|
|
20231031,194700,3926565,3435,3435,3435,3435,0
|
|
20231031,194600,3926565,3435,3435,3435,3435,0
|
|
20231031,194500,3926565,3435,3435,3435,3435,0
|
|
20231031,194400,3926565,3435,3435,3435,3435,0
|
|
20231031,194300,3926565,3435,3435,3435,3435,0
|
|
20231031,194200,3926565,3435,3435,3435,3435,0
|
|
20231031,194100,3926565,3435,3435,3435,3435,0
|
|
20231031,194000,3926565,3435,3435,3435,3435,0
|
|
20231031,193900,3926565,3435,3435,3435,3435,0
|
|
20231031,193800,3926565,3435,3435,3435,3435,0
|
|
20231031,193700,3926565,3435,3435,3435,3435,0
|
|
20231031,193600,3926565,3435,3435,3435,3435,0
|
|
20231031,193500,3926565,3435,3435,3435,3435,0
|
|
20231031,193400,3926565,3435,3435,3435,3435,0
|
|
20231031,193300,3926565,3435,3435,3435,3435,0
|
|
20231031,193200,3926565,3435,3435,3435,3435,0
|
|
20231031,193100,3926565,3435,3435,3435,3435,0
|
|
20231031,193000,3926565,3435,3435,3435,3435,0
|
|
20231031,192900,3926565,3435,3435,3435,3435,0
|
|
20231031,192800,3926565,3435,3435,3435,3435,0
|
|
20231031,192700,3926565,3435,3435,3435,3435,0
|
|
20231031,192600,3926565,3435,3435,3435,3435,0
|
|
20231031,192500,3926565,3435,3435,3435,3435,0
|
|
20231031,192400,3926565,3435,3435,3435,3435,0
|
|
20231031,192300,3926565,3435,3435,3435,3435,0
|
|
20231031,192200,3926565,3435,3435,3435,3435,0
|
|
20231031,192100,3926565,3435,3435,3435,3435,13
|
|
20231031,192000,3926565,3435,3435,3435,3435,0
|
|
20231031,191900,3926565,3435,3435,3435,3435,0
|
|
20231031,191800,3926565,3435,3435,3435,3435,0
|
|
20231031,191700,3926565,3435,3435,3435,3435,0
|
|
20231031,191600,3926565,3435,3435,3435,3435,0
|
|
20231031,191500,3926565,3435,3435,3435,3435,0
|
|
20231031,191400,3926565,3435,3435,3435,3435,0
|
|
20231031,191300,3926565,3435,3435,3435,3435,0
|
|
20231031,191200,3926565,3435,3435,3435,3435,0
|
|
20231031,191100,3926565,3435,3435,3435,3435,0
|
|
20231031,191000,3926565,3435,3435,3435,3435,0
|
|
20231031,190900,3926565,3435,3435,3435,3435,0
|
|
20231031,190800,3926565,3435,3435,3435,3435,0
|
|
20231031,190700,3926565,3435,3435,3435,3435,0
|
|
20231031,190600,3926565,3435,3435,3435,3435,0
|
|
20231031,190500,3926565,3435,3435,3435,3435,0
|
|
20231031,190400,3926565,3435,3435,3435,3435,0
|
|
20231031,190300,3926565,3435,3435,3435,3435,0
|
|
20231031,190200,3926565,3435,3435,3435,3435,0
|
|
20231031,190100,3926565,3435,3435,3435,3435,0
|
|
20231031,190000,3926565,3435,3435,3435,3435,0
|
|
20231031,185900,3926565,3435,3435,3435,3435,0
|
|
20231031,185800,3926565,3435,3435,3435,3435,0
|
|
20231031,185700,3926565,3435,3435,3435,3435,0
|
|
20231031,185600,3926565,3435,3435,3435,3435,0
|
|
20231031,185500,3926565,3435,3435,3435,3435,0
|
|
20231031,185400,3926565,3435,3435,3435,3435,0
|
|
20231031,185300,3926565,3435,3435,3435,3435,0
|
|
20231031,185200,3926565,3435,3435,3435,3435,0
|
|
20231031,185100,3926565,3435,3435,3435,3435,13
|
|
20231031,185000,3926565,3435,3435,3435,3435,0
|
|
20231031,184900,3926565,3435,3435,3435,3435,0
|
|
20231031,184800,3926565,3435,3435,3435,3435,0
|
|
20231031,184700,3926565,3435,3435,3435,3435,0
|
|
20231031,184600,3926565,3435,3435,3435,3435,0
|
|
20231031,184500,3926565,3435,3435,3435,3435,0
|
|
20231031,184400,3926565,3435,3435,3435,3435,0
|
|
20231031,184300,3926565,3435,3435,3435,3435,0
|
|
20231031,184200,3926565,3435,3435,3435,3435,0
|
|
20231031,184100,3926565,3435,3435,3435,3435,0
|
|
20231031,184000,3926565,3435,3435,3435,3435,0
|
|
20231031,183900,3926565,3435,3435,3435,3435,0
|
|
20231031,183800,3926565,3435,3435,3435,3435,0
|
|
20231031,183700,3926565,3435,3435,3435,3435,0
|
|
20231031,183600,3926565,3435,3435,3435,3435,0
|
|
20231031,183500,3926565,3435,3435,3435,3435,0
|
|
20231031,183400,3926565,3435,3435,3435,3435,0
|
|
20231031,183300,3926565,3435,3435,3435,3435,0
|
|
20231031,183200,3926565,3435,3435,3435,3435,0
|
|
20231031,183100,3926565,3435,3435,3435,3435,0
|
|
20231031,183000,3926565,3435,3435,3435,3435,0
|
|
20231031,182900,3926565,3435,3435,3435,3435,0
|
|
20231031,182800,3926565,3435,3435,3435,3435,0
|
|
20231031,182700,3926565,3435,3435,3435,3435,0
|
|
20231031,182600,3926565,3435,3435,3435,3435,0
|
|
20231031,182500,3926565,3435,3435,3435,3435,0
|
|
20231031,182400,3926565,3435,3435,3435,3435,0
|
|
20231031,182300,3926565,3435,3435,3435,3435,0
|
|
20231031,182200,3926565,3435,3435,3435,3435,0
|
|
20231031,182100,3926565,3435,3435,3435,3435,13
|
|
20231031,182000,3926565,3435,3435,3435,3435,0
|
|
20231031,181900,3926565,3435,3435,3435,3435,0
|
|
20231031,181800,3926565,3435,3435,3435,3435,0
|
|
20231031,181700,3926565,3435,3435,3435,3435,0
|
|
20231031,181600,3926565,3435,3435,3435,3435,0
|
|
20231031,181500,3926565,3435,3435,3435,3435,0
|
|
20231031,181400,3926565,3435,3435,3435,3435,0
|
|
20231031,181300,3926565,3435,3435,3435,3435,0
|
|
20231031,181200,3926565,3435,3435,3435,3435,0
|
|
20231031,181100,3926565,3435,3435,3435,3435,0
|
|
20231031,181000,3926565,3435,3435,3435,3435,0
|
|
20231031,180900,3926565,3435,3435,3435,3435,0
|
|
20231031,180800,3926565,3435,3435,3435,3435,0
|
|
20231031,180700,3926565,3435,3435,3435,3435,0
|
|
20231031,180600,3926565,3435,3435,3435,3435,0
|
|
20231031,180500,3926565,3435,3435,3435,3435,0
|
|
20231031,180400,3926565,3435,3435,3435,3435,0
|
|
20231031,180300,3926565,3435,3435,3435,3435,0
|
|
20231031,180200,3926565,3435,3435,3435,3435,0
|
|
20231031,180100,3926565,3435,3435,3435,3435,0
|
|
20231031,180000,3926565,3435,3435,3435,3435,0
|
|
20231031,175900,3926565,3435,3435,3435,3435,0
|
|
20231031,175800,3926565,3435,3435,3435,3435,0
|
|
20231031,175700,3926565,3435,3435,3435,3435,0
|
|
20231031,175600,3926565,3435,3435,3435,3435,0
|
|
20231031,175500,3926565,3435,3435,3435,3435,0
|
|
20231031,175400,3926565,3435,3435,3435,3435,0
|
|
20231031,175300,3926565,3435,3435,3435,3435,0
|
|
20231031,175200,3926565,3435,3435,3435,3435,0
|
|
20231031,175100,3926565,3435,3435,3435,3435,13
|
|
20231031,175000,3926565,3435,3435,3435,3435,0
|
|
20231031,174900,3926565,3435,3435,3435,3435,0
|
|
20231031,174800,3926565,3435,3435,3435,3435,0
|
|
20231031,174700,3926565,3435,3435,3435,3435,0
|
|
20231031,174600,3926565,3435,3435,3435,3435,0
|
|
20231031,174500,3926565,3435,3435,3435,3435,0
|
|
20231031,174400,3926565,3435,3435,3435,3435,0
|
|
20231031,174300,3926565,3435,3435,3435,3435,0
|
|
20231031,174200,3926565,3435,3435,3435,3435,0
|
|
20231031,174100,3926565,3435,3435,3435,3435,0
|
|
20231031,174000,3926565,3435,3435,3435,3435,0
|
|
20231031,173900,3926565,3435,3435,3435,3435,0
|
|
20231031,173800,3926565,3435,3435,3435,3435,0
|
|
20231031,173700,3926565,3435,3435,3435,3435,0
|
|
20231031,173600,3926565,3435,3435,3435,3435,0
|
|
20231031,173500,3926565,3435,3435,3435,3435,0
|
|
20231031,173400,3926565,3435,3435,3435,3435,0
|
|
20231031,173300,3926565,3435,3435,3435,3435,0
|
|
20231031,173200,3926565,3435,3435,3435,3435,0
|
|
20231031,173100,3926565,3435,3435,3435,3435,0
|
|
20231031,173000,3926565,3435,3435,3435,3435,0
|
|
20231031,172900,3926565,3435,3435,3435,3435,0
|
|
20231031,172800,3926565,3435,3435,3435,3435,0
|
|
20231031,172700,3926565,3435,3435,3435,3435,0
|
|
20231031,172600,3926565,3435,3435,3435,3435,0
|
|
20231031,172500,3926565,3435,3435,3435,3435,0
|
|
20231031,172400,3926565,3435,3435,3435,3435,0
|
|
20231031,172300,3926565,3435,3435,3435,3435,0
|
|
20231031,172200,3926565,3435,3435,3435,3435,0
|
|
20231031,172100,3926565,3435,3435,3435,3435,13
|
|
20231031,172000,3926565,3435,3435,3435,3435,0
|
|
20231031,171900,3926565,3435,3435,3435,3435,0
|
|
20231031,171800,3926565,3435,3435,3435,3435,0
|
|
20231031,171700,3926565,3435,3435,3435,3435,0
|
|
20231031,171600,3926565,3435,3435,3435,3435,0
|
|
20231031,171500,3926565,3435,3435,3435,3435,0
|
|
20231031,171400,3926565,3435,3435,3435,3435,0
|
|
20231031,171300,3926565,3435,3435,3435,3435,0
|
|
20231031,171200,3926565,3435,3435,3435,3435,0
|
|
20231031,171100,3926565,3435,3435,3435,3435,0
|
|
20231031,171000,3926565,3435,3435,3435,3435,0
|
|
20231031,170900,3926565,3435,3435,3435,3435,0
|
|
20231031,170800,3926565,3435,3435,3435,3435,0
|
|
20231031,170700,3926565,3435,3435,3435,3435,0
|
|
20231031,170600,3926565,3435,3435,3435,3435,0
|
|
20231031,170500,3926565,3435,3435,3435,3435,0
|
|
20231031,170400,3926565,3435,3435,3435,3435,0
|
|
20231031,170300,3926565,3435,3435,3435,3435,0
|
|
20231031,170200,3926565,3435,3435,3435,3435,0
|
|
20231031,170100,3926565,3435,3435,3435,3435,0
|
|
20231031,170000,3926565,3435,3435,3435,3435,0
|
|
20231031,165900,3926565,3435,3435,3435,3435,0
|
|
20231031,165800,3926565,3435,3435,3435,3435,0
|
|
20231031,165700,3926565,3435,3435,3435,3435,0
|
|
20231031,165600,3926565,3435,3435,3435,3435,0
|
|
20231031,165500,3926565,3435,3435,3435,3435,0
|
|
20231031,165400,3926565,3435,3435,3435,3435,0
|
|
20231031,165300,3926565,3435,3435,3435,3435,0
|
|
20231031,165200,3926565,3435,3435,3435,3435,0
|
|
20231031,165100,3926565,3435,3435,3435,3435,13
|
|
20231031,165000,3926565,3435,3435,3435,3435,0
|
|
20231031,164900,3926565,3435,3435,3435,3435,0
|
|
20231031,164800,3926565,3435,3435,3435,3435,0
|
|
20231031,164700,3926565,3435,3435,3435,3435,0
|
|
20231031,164600,3926565,3435,3435,3435,3435,0
|
|
20231031,164500,3926565,3435,3435,3435,3435,0
|
|
20231031,164400,3926565,3435,3435,3435,3435,0
|
|
20231031,164300,3926565,3435,3435,3435,3435,0
|
|
20231031,164200,3926565,3435,3435,3435,3435,0
|
|
20231031,164100,3926565,3435,3435,3435,3435,0
|
|
20231031,164000,3926565,3435,3435,3435,3435,0
|
|
20231031,163900,3926565,3435,3435,3435,3435,0
|
|
20231031,163800,3926565,3435,3435,3435,3435,0
|
|
20231031,163700,3926565,3435,3435,3435,3435,0
|
|
20231031,163600,3926565,3435,3435,3435,3435,0
|
|
20231031,163500,3926565,3435,3435,3435,3435,0
|
|
20231031,163400,3926565,3435,3435,3435,3435,0
|
|
20231031,163300,3926565,3435,3435,3435,3435,0
|
|
20231031,163200,3926565,3435,3435,3435,3435,0
|
|
20231031,163100,3926565,3435,3435,3435,3435,0
|
|
20231031,163000,3926565,3435,3435,3435,3435,0
|
|
20231031,162900,3926565,3435,3435,3435,3435,0
|
|
20231031,162800,3926565,3435,3435,3435,3435,0
|
|
20231031,162700,3926565,3435,3435,3435,3435,0
|
|
20231031,162600,3926565,3435,3435,3435,3435,0
|
|
20231031,162500,3926565,3435,3435,3435,3435,0
|
|
20231031,162400,3926565,3435,3435,3435,3435,0
|
|
20231031,162300,3926565,3435,3435,3435,3435,0
|
|
20231031,162200,3926565,3435,3435,3435,3435,0
|
|
20231031,162100,3926565,3435,3435,3435,3435,13
|
|
20231031,162000,3926565,3435,3435,3435,3435,0
|
|
20231031,161900,3926565,3435,3435,3435,3435,0
|
|
20231031,161800,3926565,3435,3435,3435,3435,0
|
|
20231031,161700,3926565,3435,3435,3435,3435,0
|
|
20231031,161600,3926565,3435,3435,3435,3435,0
|
|
20231031,161500,3926565,3435,3435,3435,3435,0
|
|
20231031,161400,3926565,3435,3435,3435,3435,0
|
|
20231031,161300,3926565,3435,3435,3435,3435,0
|
|
20231031,161200,3926565,3435,3435,3435,3435,0
|
|
20231031,161100,3926565,3435,3435,3435,3435,0
|
|
20231031,161000,3926565,3435,3435,3435,3435,0
|
|
20231031,160900,3926565,3435,3435,3435,3435,0
|
|
20231031,160800,3926565,3435,3435,3435,3435,0
|
|
20231031,160700,3926565,3435,3435,3435,3435,0
|
|
20231031,160600,3926565,3435,3435,3435,3435,0
|
|
20231031,160500,3926565,3435,3435,3435,3435,0
|
|
20231031,160400,3926565,3435,3435,3435,3435,0
|
|
20231031,160300,3926565,3435,3435,3435,3435,0
|
|
20231031,160200,3926565,3435,3435,3435,3435,0
|
|
20231031,160100,3926565,3435,3435,3435,3435,0
|
|
20231031,160000,3926565,3435,3435,3435,3435,0
|
|
20231031,155900,3926565,3435,3435,3435,3435,0
|
|
20231031,155800,3926565,3435,3435,3435,3435,0
|
|
20231031,155700,3926565,3435,3435,3435,3435,0
|
|
20231031,155600,3926565,3435,3435,3435,3435,0
|
|
20231031,155500,3926565,3435,3435,3435,3435,0
|
|
20231031,155400,3926565,3435,3435,3435,3435,0
|
|
20231031,155300,3926565,3435,3435,3435,3435,0
|
|
20231031,155200,3926565,3435,3435,3435,3435,0
|
|
20231031,155100,3926565,3435,3435,3435,3435,13
|
|
20231031,155000,3926565,3435,3435,3435,3435,0
|
|
20231031,154900,3926565,3435,3435,3435,3435,0
|
|
20231031,154800,3926565,3435,3435,3435,3435,0
|
|
20231031,154700,3926565,3435,3435,3435,3435,0
|
|
20231031,154600,3926565,3435,3435,3435,3435,0
|
|
20231031,154500,3926565,3435,3435,3435,3435,0
|
|
20231031,154400,3926565,3435,3435,3435,3435,0
|
|
20231031,154300,3926565,3435,3435,3435,3435,0
|
|
20231031,154200,3926565,3435,3435,3435,3435,0
|
|
20231031,154100,3926565,3435,3435,3435,3435,0
|
|
20231031,154000,3926565,3435,3435,3435,3435,0
|
|
20231031,153900,3926565,3435,3435,3435,3435,0
|
|
20231031,153800,3926565,3435,3435,3435,3435,0
|
|
20231031,153700,3926565,3435,3435,3435,3435,0
|
|
20231031,153600,3926565,3435,3435,3435,3435,0
|
|
20231031,153500,3926565,3435,3435,3435,3435,0
|
|
20231031,153400,3926565,3435,3435,3435,3435,0
|
|
20231031,153300,3926565,3435,3435,3435,3435,0
|
|
20231031,153200,3926565,3435,3435,3435,3435,0
|
|
20231031,153100,3926565,3435,3435,3435,3435,0
|
|
20231031,153000,3926565,3435,3435,3435,3435,13
|
|
20231031,152900,3881910,3435,3435,3435,3435,0
|
|
20231031,152800,3881910,3435,3435,3435,3435,0
|
|
20231031,152700,3881910,3435,3435,3435,3435,0
|
|
20231031,152600,3881910,3435,3435,3435,3435,0
|
|
20231031,152500,3881910,3435,3435,3435,3435,0
|
|
20231031,152400,3881910,3435,3435,3435,3435,0
|
|
20231031,152300,3881910,3435,3435,3435,3435,0
|
|
20231031,152200,3881910,3435,3435,3435,3435,0
|
|
20231031,152100,3881910,3435,3435,3435,3435,0
|
|
20231031,152000,3881910,3435,3435,3435,3435,0
|
|
20231031,151900,3881910,3435,3435,3435,3435,0
|
|
20231031,151800,3881910,3435,3435,3435,3435,0
|
|
20231031,151700,3881910,3435,3435,3435,3435,0
|
|
20231031,151600,3881910,3435,3435,3435,3435,0
|
|
20231031,151500,3881910,3435,3435,3435,3435,0
|
|
20231031,151400,3881910,3435,3435,3435,3435,0
|
|
20231031,151300,3881910,3435,3435,3435,3435,0
|
|
20231031,151200,3881910,3435,3435,3435,3435,0
|
|
20231031,151100,3881910,3435,3435,3435,3435,0
|
|
20231031,151000,3881910,3435,3435,3435,3435,0
|
|
20231031,150900,3881910,3435,3435,3435,3435,0
|
|
20231031,150800,3881910,3435,3435,3435,3435,0
|
|
20231031,150700,3881910,3435,3435,3435,3435,0
|
|
20231031,150600,3881910,3435,3435,3435,3435,0
|
|
20231031,150500,3881910,3435,3435,3435,3435,0
|
|
20231031,150400,3881910,3435,3435,3435,3435,0
|
|
20231031,150300,3881910,3435,3435,3435,3435,0
|
|
20231031,150200,3881910,3435,3435,3435,3435,0
|
|
20231031,150100,3881910,3435,3435,3435,3435,0
|
|
20231031,150000,3881910,3435,3435,3435,3435,0
|
|
20231031,145900,3881910,3435,3435,3435,3435,0
|
|
20231031,145800,3881910,3435,3435,3435,3435,0
|
|
20231031,145700,3881910,3435,3435,3435,3435,0
|
|
20231031,145600,3881910,3435,3435,3435,3435,0
|
|
20231031,145500,3881910,3435,3435,3435,3435,0
|
|
20231031,145400,3881910,3435,3435,3435,3435,130
|
|
20231031,145300,3435360,3435,3435,3435,3435,1
|
|
20231031,145200,3431925,3430,3430,3430,3430,179
|
|
20231031,145100,2817955,3430,3430,3430,3430,0
|
|
20231031,145000,2817955,3430,3430,3430,3430,0
|
|
20231031,144900,2817955,3430,3430,3430,3430,0
|
|
20231031,144800,2817955,3430,3430,3430,3430,0
|
|
20231031,144700,2817955,3430,3430,3430,3430,0
|
|
20231031,144600,2817955,3430,3430,3430,3430,0
|
|
20231031,144500,2817955,3430,3430,3430,3430,0
|
|
20231031,144400,2817955,3430,3430,3430,3430,0
|
|
20231031,144300,2817955,3430,3430,3430,3430,0
|
|
20231031,144200,2817955,3430,3430,3430,3430,0
|
|
20231031,144100,2817955,3430,3430,3430,3430,0
|
|
20231031,144000,2817955,3430,3430,3430,3430,0
|
|
20231031,143900,2817955,3430,3430,3430,3430,0
|
|
20231031,143800,2817955,3430,3430,3430,3430,0
|
|
20231031,143700,2817955,3430,3430,3430,3430,0
|
|
20231031,143600,2817955,3430,3430,3430,3430,2
|
|
20231031,143500,2811095,3430,3430,3430,3430,0
|
|
20231031,143400,2811095,3430,3430,3430,3430,0
|
|
20231031,143300,2811095,3430,3430,3430,3430,0
|
|
20231031,143200,2811095,3430,3430,3430,3430,0
|
|
20231031,143100,2811095,3430,3430,3430,3430,0
|
|
20231031,143000,2811095,3430,3430,3430,3430,0
|
|
20231031,142900,2811095,3430,3430,3430,3430,0
|
|
20231031,142800,2811095,3430,3430,3430,3430,0
|
|
20231031,142700,2811095,3430,3430,3430,3430,0
|
|
20231031,142600,2811095,3430,3430,3430,3430,0
|
|
20231031,142500,2811095,3430,3430,3430,3430,0
|
|
20231031,142400,2811095,3430,3430,3430,3430,0
|
|
20231031,142300,2811095,3430,3430,3430,3430,0
|
|
20231031,142200,2811095,3430,3430,3430,3430,0
|
|
20231031,142100,2811095,3430,3430,3430,3430,0
|
|
20231031,142000,2811095,3430,3430,3430,3430,0
|
|
20231031,141900,2811095,3430,3430,3430,3430,0
|
|
20231031,141800,2811095,3430,3430,3430,3430,0
|
|
20231031,141700,2811095,3430,3430,3430,3430,0
|
|
20231031,141600,2811095,3430,3430,3430,3430,1
|
|
20231031,141500,2807665,3435,3435,3435,3435,0
|
|
20231031,141400,2807665,3435,3435,3435,3435,0
|
|
20231031,141300,2807665,3435,3435,3435,3435,0
|
|
20231031,141200,2807665,3435,3435,3435,3435,35
|
|
20231031,141100,2687440,3435,3435,3435,3435,0
|
|
20231031,141000,2687440,3435,3435,3435,3435,0
|
|
20231031,140900,2687440,3435,3435,3435,3435,0
|
|
20231031,140800,2687440,3435,3435,3435,3435,0
|
|
20231031,140700,2687440,3435,3435,3435,3435,0
|
|
20231031,140600,2687440,3435,3435,3435,3435,1
|
|
20231031,140500,2684005,3370,3370,3370,3370,0
|
|
20231031,140400,2684005,3370,3370,3370,3370,0
|
|
20231031,140300,2684005,3370,3370,3370,3370,4
|
|
20231031,140200,2670525,3435,3435,3435,3435,0
|
|
20231031,140100,2670525,3435,3435,3435,3435,0
|
|
20231031,140000,2670525,3435,3435,3435,3435,0
|
|
20231031,135900,2670525,3435,3435,3435,3435,0
|
|
20231031,135800,2670525,3435,3435,3435,3435,10
|
|
20231031,135700,2636175,3440,3440,3440,3440,0
|
|
20231031,135600,2636175,3440,3440,3440,3440,0
|
|
20231031,135500,2636175,3440,3440,3440,3440,0
|
|
20231031,135400,2636175,3440,3440,3440,3440,0
|
|
20231031,135300,2636175,3440,3440,3440,3440,0
|
|
20231031,135200,2636175,3440,3440,3440,3440,0
|
|
20231031,135100,2636175,3440,3440,3440,3440,0
|
|
20231031,135000,2636175,3440,3440,3440,3440,0
|
|
20231031,134900,2636175,3440,3440,3440,3440,0
|
|
20231031,134800,2636175,3440,3445,3445,3440,18
|
|
20231031,134700,2574245,3470,3400,3470,3400,56
|
|
20231031,134600,2381555,3390,3390,3390,3390,1
|
|
20231031,134500,2378165,3330,3340,3340,3330,4
|
|
20231031,134400,2364830,3390,3390,3390,3390,0
|
|
20231031,134300,2364830,3390,3390,3390,3390,0
|
|
20231031,134200,2364830,3390,3390,3390,3390,0
|
|
20231031,134100,2364830,3390,3390,3390,3390,0
|
|
20231031,134000,2364830,3390,3390,3390,3390,0
|
|
20231031,133900,2364830,3390,3390,3390,3390,0
|
|
20231031,133800,2364830,3390,3390,3390,3390,0
|
|
20231031,133700,2364830,3390,3390,3390,3390,0
|
|
20231031,133600,2364830,3390,3390,3390,3390,0
|
|
20231031,133500,2364830,3390,3390,3390,3390,0
|
|
20231031,133400,2364830,3390,3390,3390,3390,0
|
|
20231031,133300,2364830,3390,3390,3390,3390,0
|
|
20231031,133200,2364830,3390,3390,3390,3390,0
|
|
20231031,133100,2364830,3390,3390,3390,3390,0
|
|
20231031,133000,2364830,3390,3390,3390,3390,0
|
|
20231031,132900,2364830,3390,3390,3390,3390,0
|
|
20231031,132800,2364830,3390,3390,3390,3390,0
|
|
20231031,132700,2364830,3390,3390,3390,3390,0
|
|
20231031,132600,2364830,3390,3390,3390,3390,0
|
|
20231031,132500,2364830,3390,3390,3390,3390,0
|
|
20231031,132400,2364830,3390,3390,3390,3390,0
|
|
20231031,132300,2364830,3390,3390,3390,3390,0
|
|
20231031,132200,2364830,3390,3390,3390,3390,0
|
|
20231031,132100,2364830,3390,3390,3390,3390,0
|
|
20231031,132000,2364830,3390,3390,3390,3390,0
|
|
20231031,131900,2364830,3390,3390,3390,3390,0
|
|
20231031,131800,2364830,3390,3390,3390,3390,1
|
|
20231031,131700,2361440,3385,3385,3385,3385,0
|
|
20231031,131600,2361440,3385,3385,3385,3385,0
|
|
20231031,131500,2361440,3385,3385,3385,3385,0
|
|
20231031,131400,2361440,3385,3385,3385,3385,0
|
|
20231031,131300,2361440,3385,3385,3385,3385,0
|
|
20231031,131200,2361440,3385,3385,3385,3385,0
|
|
20231031,131100,2361440,3385,3385,3385,3385,0
|
|
20231031,131000,2361440,3385,3385,3385,3385,0
|
|
20231031,130900,2361440,3385,3385,3385,3385,0
|
|
20231031,130800,2361440,3385,3385,3385,3385,0
|
|
20231031,130700,2361440,3385,3385,3385,3385,0
|
|
20231031,130600,2361440,3385,3340,3385,3340,186
|
|
20231031,130500,1731875,3385,3385,3385,3385,0
|
|
20231031,130400,1731875,3385,3385,3385,3385,0
|
|
20231031,130300,1731875,3385,3385,3385,3385,0
|
|
20231031,130200,1731875,3385,3385,3385,3385,0
|
|
20231031,130100,1731875,3385,3385,3385,3385,0
|
|
20231031,130000,1731875,3385,3385,3385,3385,0
|
|
20231031,125900,1731875,3385,3385,3385,3385,0
|
|
20231031,125800,1731875,3385,3385,3385,3385,0
|
|
20231031,125700,1731875,3385,3385,3385,3385,0
|
|
20231031,125600,1731875,3385,3385,3385,3385,0
|
|
20231031,125500,1731875,3385,3385,3385,3385,0
|
|
20231031,125400,1731875,3385,3385,3385,3385,0
|
|
20231031,125300,1731875,3385,3385,3385,3385,0
|
|
20231031,125200,1731875,3385,3385,3385,3385,0
|
|
20231031,125100,1731875,3385,3385,3385,3385,0
|
|
20231031,125000,1731875,3385,3385,3385,3385,0
|
|
20231031,124900,1731875,3385,3385,3385,3385,0
|
|
20231031,124800,1731875,3385,3385,3385,3385,0
|
|
20231031,124700,1731875,3385,3385,3385,3385,0
|
|
20231031,124600,1731875,3385,3385,3385,3385,0
|
|
20231031,124500,1731875,3385,3385,3385,3385,0
|
|
20231031,124400,1731875,3385,3385,3385,3385,0
|
|
20231031,124300,1731875,3385,3385,3385,3385,0
|
|
20231031,124200,1731875,3385,3385,3385,3385,0
|
|
20231031,124100,1731875,3385,3385,3385,3385,0
|
|
20231031,124000,1731875,3385,3385,3385,3385,0
|
|
20231031,123900,1731875,3385,3385,3385,3385,0
|
|
20231031,123800,1731875,3385,3385,3385,3385,0
|
|
20231031,123700,1731875,3385,3385,3385,3385,0
|
|
20231031,123600,1731875,3385,3385,3385,3385,0
|
|
20231031,123500,1731875,3385,3385,3385,3385,0
|
|
20231031,123400,1731875,3385,3385,3385,3385,0
|
|
20231031,123300,1731875,3385,3385,3385,3385,0
|
|
20231031,123200,1731875,3385,3385,3385,3385,0
|
|
20231031,123100,1731875,3385,3385,3385,3385,0
|
|
20231031,123000,1731875,3385,3385,3385,3385,0
|
|
20231031,122900,1731875,3385,3385,3385,3385,0
|
|
20231031,122800,1731875,3385,3385,3385,3385,3
|
|
20231031,122700,1721720,3385,3385,3385,3385,0
|
|
20231031,122600,1721720,3385,3385,3385,3385,0
|
|
20231031,122500,1721720,3385,3385,3385,3385,0
|
|
20231031,122400,1721720,3385,3385,3385,3385,0
|
|
20231031,122300,1721720,3385,3385,3385,3385,0
|
|
20231031,122200,1721720,3385,3385,3385,3385,0
|
|
20231031,122100,1721720,3385,3385,3385,3385,0
|
|
20231031,122000,1721720,3385,3385,3385,3385,2
|
|
20231031,121900,1714950,3345,3345,3345,3345,0
|
|
20231031,121800,1714950,3345,3345,3345,3345,0
|
|
20231031,121700,1714950,3345,3345,3345,3345,1
|
|
20231031,121600,1711605,3380,3380,3380,3380,0
|
|
20231031,121500,1711605,3380,3380,3380,3380,0
|
|
20231031,121400,1711605,3380,3380,3380,3380,0
|
|
20231031,121300,1711605,3380,3380,3380,3380,0
|
|
20231031,121200,1711605,3380,3380,3380,3380,0
|
|
20231031,121100,1711605,3380,3380,3380,3380,0
|
|
20231031,121000,1711605,3380,3380,3380,3380,0
|
|
20231031,120900,1711605,3380,3380,3380,3380,0
|
|
20231031,120800,1711605,3380,3380,3380,3380,0
|
|
20231031,120700,1711605,3380,3380,3380,3380,0
|
|
20231031,120600,1711605,3380,3380,3380,3380,0
|
|
20231031,120500,1711605,3380,3380,3380,3380,0
|
|
20231031,120400,1711605,3380,3380,3380,3380,0
|
|
20231031,120300,1711605,3380,3380,3380,3380,0
|
|
20231031,120200,1711605,3380,3380,3380,3380,0
|
|
20231031,120100,1711605,3380,3380,3380,3380,0
|
|
20231031,120000,1711605,3380,3380,3380,3380,0
|
|
20231031,115900,1711605,3380,3380,3380,3380,0
|
|
20231031,115800,1711605,3380,3380,3380,3380,0
|
|
20231031,115700,1711605,3380,3380,3380,3380,0
|
|
20231031,115600,1711605,3380,3380,3380,3380,8
|
|
20231031,115500,1684565,3385,3385,3385,3385,0
|
|
20231031,115400,1684565,3385,3385,3385,3385,0
|
|
20231031,115300,1684565,3385,3385,3385,3385,0
|
|
20231031,115200,1684565,3385,3385,3385,3385,0
|
|
20231031,115100,1684565,3385,3385,3385,3385,0
|
|
20231031,115000,1684565,3385,3385,3385,3385,0
|
|
20231031,114900,1684565,3385,3385,3385,3385,0
|
|
20231031,114800,1684565,3385,3385,3385,3385,0
|
|
20231031,114700,1684565,3385,3385,3385,3385,0
|
|
20231031,114600,1684565,3385,3385,3385,3385,0
|
|
20231031,114500,1684565,3385,3385,3385,3385,0
|
|
20231031,114400,1684565,3385,3385,3385,3385,0
|
|
20231031,114300,1684565,3385,3385,3385,3385,0
|
|
20231031,114200,1684565,3385,3385,3385,3385,0
|
|
20231031,114100,1684565,3385,3385,3385,3385,0
|
|
20231031,114000,1684565,3385,3385,3385,3385,0
|
|
20231031,113900,1684565,3385,3385,3385,3385,0
|
|
20231031,113800,1684565,3385,3385,3385,3385,0
|
|
20231031,113700,1684565,3385,3385,3385,3385,0
|
|
20231031,113600,1684565,3385,3385,3385,3385,0
|
|
20231031,113500,1684565,3385,3385,3385,3385,0
|
|
20231031,113400,1684565,3385,3385,3385,3385,0
|
|
20231031,113300,1684565,3385,3385,3385,3385,0
|
|
20231031,113200,1684565,3385,3385,3385,3385,0
|
|
20231031,113100,1684565,3385,3385,3385,3385,0
|
|
20231031,113000,1684565,3385,3385,3385,3385,0
|
|
20231031,112900,1684565,3385,3385,3385,3385,0
|
|
20231031,112800,1684565,3385,3385,3385,3385,0
|
|
20231031,112700,1684565,3385,3385,3385,3385,0
|
|
20231031,112600,1684565,3385,3385,3385,3385,0
|
|
20231031,112500,1684565,3385,3385,3385,3385,0
|
|
20231031,112400,1684565,3385,3385,3385,3385,0
|
|
20231031,112300,1684565,3385,3385,3385,3385,0
|
|
20231031,112200,1684565,3385,3385,3385,3385,0
|
|
20231031,112100,1684565,3385,3385,3385,3385,0
|
|
20231031,112000,1684565,3385,3385,3385,3385,0
|
|
20231031,111900,1684565,3385,3385,3385,3385,0
|
|
20231031,111800,1684565,3385,3385,3385,3385,0
|
|
20231031,111700,1684565,3385,3385,3385,3385,0
|
|
20231031,111600,1684565,3385,3385,3385,3385,0
|
|
20231031,111500,1684565,3385,3385,3385,3385,0
|
|
20231031,111400,1684565,3385,3385,3385,3385,3
|
|
20231031,111300,1674410,3325,3325,3325,3325,0
|
|
20231031,111200,1674410,3325,3325,3325,3325,0
|
|
20231031,111100,1674410,3325,3325,3325,3325,0
|
|
20231031,111000,1674410,3325,3325,3325,3325,17
|
|
20231031,110900,1617885,3325,3325,3325,3325,0
|
|
20231031,110800,1617885,3325,3325,3325,3325,0
|
|
20231031,110700,1617885,3325,3325,3325,3325,0
|
|
20231031,110600,1617885,3325,3325,3325,3325,1
|
|
20231031,110500,1614560,3325,3325,3325,3325,0
|
|
20231031,110400,1614560,3325,3325,3325,3325,0
|
|
20231031,110300,1614560,3325,3325,3325,3325,0
|
|
20231031,110200,1614560,3325,3325,3325,3325,0
|
|
20231031,110100,1614560,3325,3325,3325,3325,0
|
|
20231031,110000,1614560,3325,3325,3325,3325,0
|
|
20231031,105900,1614560,3325,3325,3325,3325,0
|
|
20231031,105800,1614560,3325,3325,3325,3325,0
|
|
20231031,105700,1614560,3325,3325,3325,3325,0
|
|
20231031,105600,1614560,3325,3325,3325,3325,0
|
|
20231031,105500,1614560,3325,3325,3325,3325,0
|
|
20231031,105400,1614560,3325,3325,3325,3325,0
|
|
20231031,105300,1614560,3325,3325,3325,3325,0
|
|
20231031,105200,1614560,3325,3325,3325,3325,0
|
|
20231031,105100,1614560,3325,3325,3325,3325,0
|
|
20231031,105000,1614560,3325,3325,3325,3325,0
|
|
20231031,104900,1614560,3325,3325,3325,3325,0
|
|
20231031,104800,1614560,3325,3325,3325,3325,0
|
|
20231031,104700,1614560,3325,3325,3325,3325,0
|
|
20231031,104600,1614560,3325,3325,3325,3325,0
|
|
20231031,104500,1614560,3325,3325,3325,3325,0
|
|
20231031,104400,1614560,3325,3325,3325,3325,0
|
|
20231031,104300,1614560,3325,3325,3325,3325,0
|
|
20231031,104200,1614560,3325,3325,3325,3325,0
|
|
20231031,104100,1614560,3325,3325,3325,3325,0
|
|
20231031,104000,1614560,3325,3325,3325,3325,0
|
|
20231031,103900,1614560,3325,3325,3325,3325,0
|
|
20231031,103800,1614560,3325,3325,3325,3325,0
|
|
20231031,103700,1614560,3325,3325,3325,3325,0
|
|
20231031,103600,1614560,3325,3325,3325,3325,0
|
|
20231031,103500,1614560,3325,3325,3325,3325,0
|
|
20231031,103400,1614560,3325,3325,3325,3325,0
|
|
20231031,103300,1614560,3325,3325,3325,3325,69
|
|
20231031,103200,1385135,3325,3325,3325,3325,0
|
|
20231031,103100,1385135,3325,3325,3325,3325,0
|
|
20231031,103000,1385135,3325,3325,3325,3325,2
|
|
20231031,102900,1378485,3325,3325,3325,3325,0
|
|
20231031,102800,1378485,3325,3325,3325,3325,0
|
|
20231031,102700,1378485,3325,3325,3325,3325,0
|
|
20231031,102600,1378485,3325,3325,3325,3325,1
|
|
20231031,102500,1375160,3355,3355,3355,3355,0
|
|
20231031,102400,1375160,3355,3355,3355,3355,0
|
|
20231031,102300,1375160,3355,3355,3355,3355,0
|
|
20231031,102200,1375160,3355,3355,3355,3355,0
|
|
20231031,102100,1375160,3355,3355,3355,3355,0
|
|
20231031,102000,1375160,3355,3355,3355,3355,0
|
|
20231031,101900,1375160,3355,3355,3355,3355,0
|
|
20231031,101800,1375160,3355,3355,3355,3355,0
|
|
20231031,101700,1375160,3355,3355,3355,3355,62
|
|
20231031,101600,1167150,3350,3350,3350,3350,0
|
|
20231031,101500,1167150,3350,3350,3350,3350,0
|
|
20231031,101400,1167150,3350,3350,3350,3350,0
|
|
20231031,101300,1167150,3350,3350,3350,3350,0
|
|
20231031,101200,1167150,3350,3350,3350,3350,0
|
|
20231031,101100,1167150,3350,3350,3350,3350,0
|
|
20231031,101000,1167150,3350,3350,3350,3350,0
|
|
20231031,100900,1167150,3350,3350,3350,3350,0
|
|
20231031,100800,1167150,3350,3350,3350,3350,0
|
|
20231031,100700,1167150,3350,3350,3350,3350,0
|
|
20231031,100600,1167150,3350,3350,3350,3350,0
|
|
20231031,100500,1167150,3350,3350,3350,3350,0
|
|
20231031,100400,1167150,3350,3350,3350,3350,0
|
|
20231031,100300,1167150,3350,3350,3350,3350,0
|
|
20231031,100200,1167150,3350,3350,3350,3350,0
|
|
20231031,100100,1167150,3350,3350,3350,3350,0
|
|
20231031,100000,1167150,3350,3350,3350,3350,0
|
|
20231031,095900,1167150,3350,3350,3350,3350,0
|
|
20231031,095800,1167150,3350,3350,3350,3350,0
|
|
20231031,095700,1167150,3350,3350,3350,3350,0
|
|
20231031,095600,1167150,3350,3350,3350,3350,0
|
|
20231031,095500,1167150,3350,3350,3350,3350,0
|
|
20231031,095400,1167150,3350,3350,3350,3350,0
|
|
20231031,095300,1167150,3350,3350,3350,3350,0
|
|
20231031,095200,1167150,3350,3350,3350,3350,0
|
|
20231031,095100,1167150,3350,3350,3350,3350,52
|
|
20231031,095000,992950,3350,3350,3350,3350,0
|
|
20231031,094900,992950,3350,3350,3350,3350,108
|
|
20231031,094800,631150,3350,3350,3350,3350,0
|
|
20231031,094700,631150,3350,3350,3350,3350,0
|
|
20231031,094600,631150,3350,3350,3350,3350,0
|
|
20231031,094500,631150,3350,3350,3350,3350,0
|
|
20231031,094400,631150,3350,3350,3350,3350,0
|
|
20231031,094300,631150,3350,3350,3350,3350,0
|
|
20231031,094200,631150,3350,3350,3350,3350,0
|
|
20231031,094100,631150,3350,3350,3350,3350,0
|
|
20231031,094000,631150,3350,3350,3350,3350,0
|
|
20231031,093900,631150,3350,3350,3350,3350,0
|
|
20231031,093800,631150,3350,3350,3350,3350,0
|
|
20231031,093700,631150,3350,3350,3350,3350,0
|
|
20231031,093600,631150,3350,3350,3350,3350,0
|
|
20231031,093500,631150,3350,3350,3350,3350,0
|
|
20231031,093400,631150,3350,3350,3350,3350,0
|
|
20231031,093300,631150,3350,3350,3350,3350,7
|
|
20231031,093200,607700,3320,3320,3320,3320,0
|
|
20231031,093100,607700,3320,3320,3320,3320,0
|
|
20231031,093000,607700,3320,3320,3320,3320,0
|
|
20231031,092900,607700,3320,3320,3320,3320,0
|
|
20231031,092800,607700,3320,3320,3320,3320,0
|
|
20231031,092700,607700,3320,3320,3320,3320,0
|
|
20231031,092600,607700,3320,3320,3320,3320,0
|
|
20231031,092500,607700,3320,3320,3320,3320,0
|
|
20231031,092400,607700,3320,3320,3320,3320,0
|
|
20231031,092300,607700,3320,3320,3320,3320,0
|
|
20231031,092200,607700,3320,3320,3320,3320,179
|
|
20231031,092100,13420,3355,3355,3355,3355,0
|
|
20231031,092000,13420,3355,3355,3355,3355,0
|
|
20231031,091900,13420,3355,3355,3355,3355,0
|
|
20231031,091800,13420,3355,3355,3355,3355,0
|
|
20231031,091700,13420,3355,3355,3355,3355,0
|
|
20231031,091600,13420,3355,3355,3355,3355,0
|
|
20231031,091500,13420,3355,3355,3355,3355,0
|
|
20231031,091400,13420,3355,3355,3355,3355,0
|
|
20231031,091300,13420,3355,3355,3355,3355,0
|
|
20231031,091200,13420,3355,3355,3355,3355,0
|
|
20231031,091100,13420,3355,3355,3355,3355,0
|
|
20231031,091000,13420,3355,3355,3355,3355,0
|
|
20231031,090900,13420,3355,3355,3355,3355,0
|
|
20231031,090800,13420,3355,3355,3355,3355,0
|
|
20231031,090700,13420,3355,3355,3355,3355,0
|
|
20231031,090600,13420,3355,3355,3355,3355,3
|
|
20231031,090500,3355,3355,3355,3355,3355,0
|
|
20231031,090400,3355,3355,3355,3355,3355,0
|
|
20231031,090300,3355,3355,3355,3355,3355,1
|
|
20231031,090200,0,3320,3320,3320,3320,0
|
|
20231031,090100,0,3320,3320,3320,3320,0
|
|
20231031,090000,0,3320,3320,3320,3320,0
|