690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,202700,30502330,5920,5920,5920,5920,100
|
|
20231031,202600,30502330,5920,5920,5920,5920,0
|
|
20231031,202500,30502330,5920,5920,5920,5920,0
|
|
20231031,202400,30502330,5920,5920,5920,5920,0
|
|
20231031,202300,30502330,5920,5920,5920,5920,0
|
|
20231031,202200,30502330,5920,5920,5920,5920,0
|
|
20231031,202100,30502330,5920,5920,5920,5920,0
|
|
20231031,202000,30502330,5920,5920,5920,5920,0
|
|
20231031,201900,30502330,5920,5920,5920,5920,0
|
|
20231031,201800,30502330,5920,5920,5920,5920,0
|
|
20231031,201700,30502330,5920,5920,5920,5920,0
|
|
20231031,201600,30502330,5920,5920,5920,5920,0
|
|
20231031,201500,30502330,5920,5920,5920,5920,0
|
|
20231031,201400,30502330,5920,5920,5920,5920,0
|
|
20231031,201300,30502330,5920,5920,5920,5920,0
|
|
20231031,201200,30502330,5920,5920,5920,5920,0
|
|
20231031,201100,30502330,5920,5920,5920,5920,0
|
|
20231031,201000,30502330,5920,5920,5920,5920,0
|
|
20231031,200900,30502330,5920,5920,5920,5920,0
|
|
20231031,200800,30502330,5920,5920,5920,5920,0
|
|
20231031,200700,30502330,5920,5920,5920,5920,0
|
|
20231031,200600,30502330,5920,5920,5920,5920,0
|
|
20231031,200500,30502330,5920,5920,5920,5920,0
|
|
20231031,200400,30502330,5920,5920,5920,5920,0
|
|
20231031,200300,30502330,5920,5920,5920,5920,0
|
|
20231031,200200,30502330,5920,5920,5920,5920,0
|
|
20231031,200100,30502330,5920,5920,5920,5920,0
|
|
20231031,200000,30502330,5920,5920,5920,5920,0
|
|
20231031,195900,30502330,5920,5920,5920,5920,0
|
|
20231031,195800,30502330,5920,5920,5920,5920,0
|
|
20231031,195700,30502330,5920,5920,5920,5920,100
|
|
20231031,195600,30502330,5920,5920,5920,5920,0
|
|
20231031,195500,30502330,5920,5920,5920,5920,0
|
|
20231031,195400,30502330,5920,5920,5920,5920,0
|
|
20231031,195300,30502330,5920,5920,5920,5920,0
|
|
20231031,195200,30502330,5920,5920,5920,5920,0
|
|
20231031,195100,30502330,5920,5920,5920,5920,0
|
|
20231031,195000,30502330,5920,5920,5920,5920,0
|
|
20231031,194900,30502330,5920,5920,5920,5920,0
|
|
20231031,194800,30502330,5920,5920,5920,5920,0
|
|
20231031,194700,30502330,5920,5920,5920,5920,0
|
|
20231031,194600,30502330,5920,5920,5920,5920,0
|
|
20231031,194500,30502330,5920,5920,5920,5920,0
|
|
20231031,194400,30502330,5920,5920,5920,5920,0
|
|
20231031,194300,30502330,5920,5920,5920,5920,0
|
|
20231031,194200,30502330,5920,5920,5920,5920,0
|
|
20231031,194100,30502330,5920,5920,5920,5920,0
|
|
20231031,194000,30502330,5920,5920,5920,5920,0
|
|
20231031,193900,30502330,5920,5920,5920,5920,0
|
|
20231031,193800,30502330,5920,5920,5920,5920,0
|
|
20231031,193700,30502330,5920,5920,5920,5920,0
|
|
20231031,193600,30502330,5920,5920,5920,5920,0
|
|
20231031,193500,30502330,5920,5920,5920,5920,0
|
|
20231031,193400,30502330,5920,5920,5920,5920,0
|
|
20231031,193300,30502330,5920,5920,5920,5920,0
|
|
20231031,193200,30502330,5920,5920,5920,5920,0
|
|
20231031,193100,30502330,5920,5920,5920,5920,0
|
|
20231031,193000,30502330,5920,5920,5920,5920,0
|
|
20231031,192900,30502330,5920,5920,5920,5920,0
|
|
20231031,192800,30502330,5920,5920,5920,5920,0
|
|
20231031,192700,30502330,5920,5920,5920,5920,100
|
|
20231031,192600,30502330,5920,5920,5920,5920,0
|
|
20231031,192500,30502330,5920,5920,5920,5920,0
|
|
20231031,192400,30502330,5920,5920,5920,5920,0
|
|
20231031,192300,30502330,5920,5920,5920,5920,0
|
|
20231031,192200,30502330,5920,5920,5920,5920,0
|
|
20231031,192100,30502330,5920,5920,5920,5920,0
|
|
20231031,192000,30502330,5920,5920,5920,5920,0
|
|
20231031,191900,30502330,5920,5920,5920,5920,0
|
|
20231031,191800,30502330,5920,5920,5920,5920,0
|
|
20231031,191700,30502330,5920,5920,5920,5920,0
|
|
20231031,191600,30502330,5920,5920,5920,5920,0
|
|
20231031,191500,30502330,5920,5920,5920,5920,0
|
|
20231031,191400,30502330,5920,5920,5920,5920,0
|
|
20231031,191300,30502330,5920,5920,5920,5920,0
|
|
20231031,191200,30502330,5920,5920,5920,5920,0
|
|
20231031,191100,30502330,5920,5920,5920,5920,0
|
|
20231031,191000,30502330,5920,5920,5920,5920,0
|
|
20231031,190900,30502330,5920,5920,5920,5920,0
|
|
20231031,190800,30502330,5920,5920,5920,5920,0
|
|
20231031,190700,30502330,5920,5920,5920,5920,0
|
|
20231031,190600,30502330,5920,5920,5920,5920,0
|
|
20231031,190500,30502330,5920,5920,5920,5920,0
|
|
20231031,190400,30502330,5920,5920,5920,5920,0
|
|
20231031,190300,30502330,5920,5920,5920,5920,0
|
|
20231031,190200,30502330,5920,5920,5920,5920,0
|
|
20231031,190100,30502330,5920,5920,5920,5920,0
|
|
20231031,190000,30502330,5920,5920,5920,5920,0
|
|
20231031,185900,30502330,5920,5920,5920,5920,0
|
|
20231031,185800,30502330,5920,5920,5920,5920,0
|
|
20231031,185700,30502330,5920,5920,5920,5920,100
|
|
20231031,185600,30502330,5920,5920,5920,5920,0
|
|
20231031,185500,30502330,5920,5920,5920,5920,0
|
|
20231031,185400,30502330,5920,5920,5920,5920,0
|
|
20231031,185300,30502330,5920,5920,5920,5920,0
|
|
20231031,185200,30502330,5920,5920,5920,5920,0
|
|
20231031,185100,30502330,5920,5920,5920,5920,0
|
|
20231031,185000,30502330,5920,5920,5920,5920,0
|
|
20231031,184900,30502330,5920,5920,5920,5920,0
|
|
20231031,184800,30502330,5920,5920,5920,5920,0
|
|
20231031,184700,30502330,5920,5920,5920,5920,0
|
|
20231031,184600,30502330,5920,5920,5920,5920,0
|
|
20231031,184500,30502330,5920,5920,5920,5920,0
|
|
20231031,184400,30502330,5920,5920,5920,5920,0
|
|
20231031,184300,30502330,5920,5920,5920,5920,0
|
|
20231031,184200,30502330,5920,5920,5920,5920,0
|
|
20231031,184100,30502330,5920,5920,5920,5920,0
|
|
20231031,184000,30502330,5920,5920,5920,5920,0
|
|
20231031,183900,30502330,5920,5920,5920,5920,0
|
|
20231031,183800,30502330,5920,5920,5920,5920,0
|
|
20231031,183700,30502330,5920,5920,5920,5920,0
|
|
20231031,183600,30502330,5920,5920,5920,5920,0
|
|
20231031,183500,30502330,5920,5920,5920,5920,0
|
|
20231031,183400,30502330,5920,5920,5920,5920,0
|
|
20231031,183300,30502330,5920,5920,5920,5920,0
|
|
20231031,183200,30502330,5920,5920,5920,5920,0
|
|
20231031,183100,30502330,5920,5920,5920,5920,0
|
|
20231031,183000,30502330,5920,5920,5920,5920,0
|
|
20231031,182900,30502330,5920,5920,5920,5920,0
|
|
20231031,182800,30502330,5920,5920,5920,5920,0
|
|
20231031,182700,30502330,5920,5920,5920,5920,100
|
|
20231031,182600,30502330,5920,5920,5920,5920,0
|
|
20231031,182500,30502330,5920,5920,5920,5920,0
|
|
20231031,182400,30502330,5920,5920,5920,5920,0
|
|
20231031,182300,30502330,5920,5920,5920,5920,0
|
|
20231031,182200,30502330,5920,5920,5920,5920,0
|
|
20231031,182100,30502330,5920,5920,5920,5920,0
|
|
20231031,182000,30502330,5920,5920,5920,5920,0
|
|
20231031,181900,30502330,5920,5920,5920,5920,0
|
|
20231031,181800,30502330,5920,5920,5920,5920,0
|
|
20231031,181700,30502330,5920,5920,5920,5920,0
|
|
20231031,181600,30502330,5920,5920,5920,5920,0
|
|
20231031,181500,30502330,5920,5920,5920,5920,0
|
|
20231031,181400,30502330,5920,5920,5920,5920,0
|
|
20231031,181300,30502330,5920,5920,5920,5920,0
|
|
20231031,181200,30502330,5920,5920,5920,5920,0
|
|
20231031,181100,30502330,5920,5920,5920,5920,0
|
|
20231031,181000,30502330,5920,5920,5920,5920,0
|
|
20231031,180900,30502330,5920,5920,5920,5920,0
|
|
20231031,180800,30502330,5920,5920,5920,5920,0
|
|
20231031,180700,30502330,5920,5920,5920,5920,0
|
|
20231031,180600,30502330,5920,5920,5920,5920,0
|
|
20231031,180500,30502330,5920,5920,5920,5920,0
|
|
20231031,180400,30502330,5920,5920,5920,5920,0
|
|
20231031,180300,30502330,5920,5920,5920,5920,0
|
|
20231031,180200,30502330,5920,5920,5920,5920,0
|
|
20231031,180100,30502330,5920,5920,5920,5920,0
|
|
20231031,180000,30502330,5920,5920,5920,5920,0
|
|
20231031,175900,30502330,5920,5920,5920,5920,0
|
|
20231031,175800,30502330,5920,5920,5920,5920,0
|
|
20231031,175700,30502330,5920,5920,5920,5920,100
|
|
20231031,175600,30502330,5920,5920,5920,5920,0
|
|
20231031,175500,30502330,5920,5920,5920,5920,0
|
|
20231031,175400,30502330,5920,5920,5920,5920,0
|
|
20231031,175300,30502330,5920,5920,5920,5920,0
|
|
20231031,175200,30502330,5920,5920,5920,5920,0
|
|
20231031,175100,30502330,5920,5920,5920,5920,0
|
|
20231031,175000,30502330,5920,5920,5920,5920,0
|
|
20231031,174900,30502330,5920,5920,5920,5920,0
|
|
20231031,174800,30502330,5920,5920,5920,5920,0
|
|
20231031,174700,30502330,5920,5920,5920,5920,0
|
|
20231031,174600,30502330,5920,5920,5920,5920,0
|
|
20231031,174500,30502330,5920,5920,5920,5920,0
|
|
20231031,174400,30502330,5920,5920,5920,5920,0
|
|
20231031,174300,30502330,5920,5920,5920,5920,0
|
|
20231031,174200,30502330,5920,5920,5920,5920,0
|
|
20231031,174100,30502330,5920,5920,5920,5920,0
|
|
20231031,174000,30502330,5920,5920,5920,5920,0
|
|
20231031,173900,30502330,5920,5920,5920,5920,0
|
|
20231031,173800,30502330,5920,5920,5920,5920,0
|
|
20231031,173700,30502330,5920,5920,5920,5920,0
|
|
20231031,173600,30502330,5920,5920,5920,5920,0
|
|
20231031,173500,30502330,5920,5920,5920,5920,0
|
|
20231031,173400,30502330,5920,5920,5920,5920,0
|
|
20231031,173300,30502330,5920,5920,5920,5920,0
|
|
20231031,173200,30502330,5920,5920,5920,5920,0
|
|
20231031,173100,30502330,5920,5920,5920,5920,0
|
|
20231031,173000,30502330,5920,5920,5920,5920,0
|
|
20231031,172900,30502330,5920,5920,5920,5920,0
|
|
20231031,172800,30502330,5920,5920,5920,5920,0
|
|
20231031,172700,30502330,5920,5920,5920,5920,100
|
|
20231031,172600,30502330,5920,5920,5920,5920,0
|
|
20231031,172500,30502330,5920,5920,5920,5920,0
|
|
20231031,172400,30502330,5920,5920,5920,5920,0
|
|
20231031,172300,30502330,5920,5920,5920,5920,0
|
|
20231031,172200,30502330,5920,5920,5920,5920,0
|
|
20231031,172100,30502330,5920,5920,5920,5920,0
|
|
20231031,172000,30502330,5920,5920,5920,5920,0
|
|
20231031,171900,30502330,5920,5920,5920,5920,0
|
|
20231031,171800,30502330,5920,5920,5920,5920,0
|
|
20231031,171700,30502330,5920,5920,5920,5920,0
|
|
20231031,171600,30502330,5920,5920,5920,5920,0
|
|
20231031,171500,30502330,5920,5920,5920,5920,0
|
|
20231031,171400,30502330,5920,5920,5920,5920,0
|
|
20231031,171300,30502330,5920,5920,5920,5920,0
|
|
20231031,171200,30502330,5920,5920,5920,5920,0
|
|
20231031,171100,30502330,5920,5920,5920,5920,0
|
|
20231031,171000,30502330,5920,5920,5920,5920,0
|
|
20231031,170900,30502330,5920,5920,5920,5920,0
|
|
20231031,170800,30502330,5920,5920,5920,5920,0
|
|
20231031,170700,30502330,5920,5920,5920,5920,0
|
|
20231031,170600,30502330,5920,5920,5920,5920,0
|
|
20231031,170500,30502330,5920,5920,5920,5920,0
|
|
20231031,170400,30502330,5920,5920,5920,5920,0
|
|
20231031,170300,30502330,5920,5920,5920,5920,0
|
|
20231031,170200,30502330,5920,5920,5920,5920,0
|
|
20231031,170100,30502330,5920,5920,5920,5920,0
|
|
20231031,170000,30502330,5920,5920,5920,5920,0
|
|
20231031,165900,30502330,5920,5920,5920,5920,0
|
|
20231031,165800,30502330,5920,5920,5920,5920,0
|
|
20231031,165700,30502330,5920,5920,5920,5920,100
|
|
20231031,165600,30502330,5920,5920,5920,5920,0
|
|
20231031,165500,30502330,5920,5920,5920,5920,0
|
|
20231031,165400,30502330,5920,5920,5920,5920,0
|
|
20231031,165300,30502330,5920,5920,5920,5920,0
|
|
20231031,165200,30502330,5920,5920,5920,5920,0
|
|
20231031,165100,30502330,5920,5920,5920,5920,0
|
|
20231031,165000,30502330,5920,5920,5920,5920,0
|
|
20231031,164900,30502330,5920,5920,5920,5920,0
|
|
20231031,164800,30502330,5920,5920,5920,5920,0
|
|
20231031,164700,30502330,5920,5920,5920,5920,0
|
|
20231031,164600,30502330,5920,5920,5920,5920,0
|
|
20231031,164500,30502330,5920,5920,5920,5920,0
|
|
20231031,164400,30502330,5920,5920,5920,5920,0
|
|
20231031,164300,30502330,5920,5920,5920,5920,0
|
|
20231031,164200,30502330,5920,5920,5920,5920,0
|
|
20231031,164100,30502330,5920,5920,5920,5920,0
|
|
20231031,164000,30502330,5920,5920,5920,5920,0
|
|
20231031,163900,30502330,5920,5920,5920,5920,0
|
|
20231031,163800,30502330,5920,5920,5920,5920,0
|
|
20231031,163700,30502330,5920,5920,5920,5920,0
|
|
20231031,163600,30502330,5920,5920,5920,5920,0
|
|
20231031,163500,30502330,5920,5920,5920,5920,0
|
|
20231031,163400,30502330,5920,5920,5920,5920,0
|
|
20231031,163300,30502330,5920,5920,5920,5920,0
|
|
20231031,163200,30502330,5920,5920,5920,5920,0
|
|
20231031,163100,30502330,5920,5920,5920,5920,0
|
|
20231031,163000,30502330,5920,5920,5920,5920,0
|
|
20231031,162900,30502330,5920,5920,5920,5920,0
|
|
20231031,162800,30502330,5920,5920,5920,5920,0
|
|
20231031,162700,30502330,5920,5920,5920,5920,100
|
|
20231031,162600,30502330,5920,5920,5920,5920,0
|
|
20231031,162500,30502330,5920,5920,5920,5920,0
|
|
20231031,162400,30502330,5920,5920,5920,5920,0
|
|
20231031,162300,30502330,5920,5920,5920,5920,0
|
|
20231031,162200,30502330,5920,5920,5920,5920,0
|
|
20231031,162100,30502330,5920,5920,5920,5920,0
|
|
20231031,162000,30502330,5920,5920,5920,5920,0
|
|
20231031,161900,30502330,5920,5920,5920,5920,0
|
|
20231031,161800,30502330,5920,5920,5920,5920,0
|
|
20231031,161700,30502330,5920,5920,5920,5920,0
|
|
20231031,161600,30502330,5920,5920,5920,5920,0
|
|
20231031,161500,30502330,5920,5920,5920,5920,0
|
|
20231031,161400,30502330,5920,5920,5920,5920,0
|
|
20231031,161300,30502330,5920,5920,5920,5920,0
|
|
20231031,161200,30502330,5920,5920,5920,5920,0
|
|
20231031,161100,30502330,5920,5920,5920,5920,0
|
|
20231031,161000,30502330,5920,5920,5920,5920,0
|
|
20231031,160900,30502330,5920,5920,5920,5920,0
|
|
20231031,160800,30502330,5920,5920,5920,5920,0
|
|
20231031,160700,30502330,5920,5920,5920,5920,0
|
|
20231031,160600,30502330,5920,5920,5920,5920,0
|
|
20231031,160500,30502330,5920,5920,5920,5920,0
|
|
20231031,160400,30502330,5920,5920,5920,5920,0
|
|
20231031,160300,30502330,5920,5920,5920,5920,0
|
|
20231031,160200,30502330,5920,5920,5920,5920,0
|
|
20231031,160100,30502330,5920,5920,5920,5920,0
|
|
20231031,160000,30502330,5920,5920,5920,5920,0
|
|
20231031,155900,30502330,5920,5920,5920,5920,0
|
|
20231031,155800,30502330,5920,5920,5920,5920,0
|
|
20231031,155700,30502330,5920,5920,5920,5920,100
|
|
20231031,155600,30502330,5920,5920,5920,5920,0
|
|
20231031,155500,30502330,5920,5920,5920,5920,0
|
|
20231031,155400,30502330,5920,5920,5920,5920,0
|
|
20231031,155300,30502330,5920,5920,5920,5920,0
|
|
20231031,155200,30502330,5920,5920,5920,5920,0
|
|
20231031,155100,30502330,5920,5920,5920,5920,0
|
|
20231031,155000,30502330,5920,5920,5920,5920,0
|
|
20231031,154900,30502330,5920,5920,5920,5920,0
|
|
20231031,154800,30502330,5920,5920,5920,5920,0
|
|
20231031,154700,30502330,5920,5920,5920,5920,0
|
|
20231031,154600,30502330,5920,5920,5920,5920,0
|
|
20231031,154500,30502330,5920,5920,5920,5920,0
|
|
20231031,154400,30502330,5920,5920,5920,5920,0
|
|
20231031,154300,30502330,5920,5920,5920,5920,0
|
|
20231031,154200,30502330,5920,5920,5920,5920,0
|
|
20231031,154100,30502330,5920,5920,5920,5920,0
|
|
20231031,154000,30502330,5920,5920,5920,5920,0
|
|
20231031,153900,30502330,5920,5920,5920,5920,0
|
|
20231031,153800,30502330,5920,5920,5920,5920,0
|
|
20231031,153700,30502330,5920,5920,5920,5920,0
|
|
20231031,153600,30502330,5920,5920,5920,5920,0
|
|
20231031,153500,30502330,5920,5920,5920,5920,0
|
|
20231031,153400,30502330,5920,5920,5920,5920,0
|
|
20231031,153300,30502330,5920,5920,5920,5920,100
|
|
20231031,153200,29910330,5600,5600,5600,5600,0
|
|
20231031,153100,29910330,5600,5600,5600,5600,0
|
|
20231031,153000,29910330,5600,5600,5600,5600,0
|
|
20231031,152900,29910330,5600,5600,5600,5600,0
|
|
20231031,152800,29910330,5600,5600,5600,5600,0
|
|
20231031,152700,29910330,5600,5600,5600,5600,0
|
|
20231031,152600,29910330,5600,5600,5600,5600,0
|
|
20231031,152500,29910330,5600,5600,5600,5600,0
|
|
20231031,152400,29910330,5600,5600,5600,5600,0
|
|
20231031,152300,29910330,5600,5600,5600,5600,0
|
|
20231031,152200,29910330,5600,5600,5600,5600,0
|
|
20231031,152100,29910330,5600,5600,5600,5600,0
|
|
20231031,152000,29910330,5600,5600,5600,5600,0
|
|
20231031,151900,29910330,5600,5440,5600,5440,1435
|
|
20231031,151800,22050880,5440,5440,5440,5440,0
|
|
20231031,151700,22050880,5440,5440,5440,5440,0
|
|
20231031,151600,22050880,5440,5440,5440,5440,0
|
|
20231031,151500,22050880,5440,5440,5440,5440,0
|
|
20231031,151400,22050880,5440,5440,5440,5440,0
|
|
20231031,151300,22050880,5440,5440,5440,5440,0
|
|
20231031,151200,22050880,5440,5440,5440,5440,0
|
|
20231031,151100,22050880,5440,5440,5440,5440,0
|
|
20231031,151000,22050880,5440,5440,5440,5440,0
|
|
20231031,150900,22050880,5440,5440,5440,5440,0
|
|
20231031,150800,22050880,5440,5440,5440,5440,0
|
|
20231031,150700,22050880,5440,5440,5440,5440,0
|
|
20231031,150600,22050880,5440,5440,5440,5440,0
|
|
20231031,150500,22050880,5440,5440,5440,5440,0
|
|
20231031,150400,22050880,5440,5440,5440,5440,0
|
|
20231031,150300,22050880,5440,5440,5440,5440,0
|
|
20231031,150200,22050880,5440,5440,5440,5440,0
|
|
20231031,150100,22050880,5440,5440,5440,5440,0
|
|
20231031,150000,22050880,5440,5440,5440,5440,0
|
|
20231031,145900,22050880,5440,5440,5440,5440,0
|
|
20231031,145800,22050880,5440,5440,5440,5440,0
|
|
20231031,145700,22050880,5440,5440,5440,5440,0
|
|
20231031,145600,22050880,5440,5440,5440,5440,0
|
|
20231031,145500,22050880,5440,5440,5440,5440,0
|
|
20231031,145400,22050880,5440,5440,5440,5440,0
|
|
20231031,145300,22050880,5440,5440,5440,5440,0
|
|
20231031,145200,22050880,5440,5440,5440,5440,0
|
|
20231031,145100,22050880,5440,5440,5440,5440,0
|
|
20231031,145000,22050880,5440,5440,5440,5440,10
|
|
20231031,144900,21996480,5440,5440,5440,5440,0
|
|
20231031,144800,21996480,5440,5440,5440,5440,0
|
|
20231031,144700,21996480,5440,5440,5440,5440,1
|
|
20231031,144600,21991040,5400,5400,5400,5400,199
|
|
20231031,144500,20916440,5390,5390,5390,5390,0
|
|
20231031,144400,20916440,5390,5390,5390,5390,0
|
|
20231031,144300,20916440,5390,5390,5390,5390,0
|
|
20231031,144200,20916440,5390,5390,5390,5390,0
|
|
20231031,144100,20916440,5390,5390,5390,5390,0
|
|
20231031,144000,20916440,5390,5390,5390,5390,0
|
|
20231031,143900,20916440,5390,5390,5390,5390,0
|
|
20231031,143800,20916440,5390,5390,5390,5390,0
|
|
20231031,143700,20916440,5390,5390,5390,5390,0
|
|
20231031,143600,20916440,5390,5390,5390,5390,84
|
|
20231031,143500,20463680,5390,5390,5390,5390,0
|
|
20231031,143400,20463680,5390,5390,5390,5390,4
|
|
20231031,143300,20442120,5390,5390,5390,5390,0
|
|
20231031,143200,20442120,5390,5390,5390,5390,0
|
|
20231031,143100,20442120,5390,5390,5390,5390,0
|
|
20231031,143000,20442120,5390,5390,5390,5390,0
|
|
20231031,142900,20442120,5390,5390,5390,5390,0
|
|
20231031,142800,20442120,5390,5390,5390,5390,0
|
|
20231031,142700,20442120,5390,5390,5390,5390,0
|
|
20231031,142600,20442120,5390,5390,5390,5390,0
|
|
20231031,142500,20442120,5390,5390,5390,5390,0
|
|
20231031,142400,20442120,5390,5390,5390,5390,1
|
|
20231031,142300,20436730,5390,5390,5390,5390,0
|
|
20231031,142200,20436730,5390,5390,5390,5390,0
|
|
20231031,142100,20436730,5390,5390,5390,5390,0
|
|
20231031,142000,20436730,5390,5390,5390,5390,0
|
|
20231031,141900,20436730,5390,5390,5390,5390,0
|
|
20231031,141800,20436730,5390,5390,5390,5390,0
|
|
20231031,141700,20436730,5390,5390,5390,5390,0
|
|
20231031,141600,20436730,5390,5390,5390,5390,0
|
|
20231031,141500,20436730,5390,5390,5390,5390,0
|
|
20231031,141400,20436730,5390,5390,5390,5390,0
|
|
20231031,141300,20436730,5390,5390,5390,5390,0
|
|
20231031,141200,20436730,5390,5390,5390,5390,0
|
|
20231031,141100,20436730,5390,5390,5390,5390,0
|
|
20231031,141000,20436730,5390,5390,5390,5390,0
|
|
20231031,140900,20436730,5390,5390,5390,5390,0
|
|
20231031,140800,20436730,5390,5390,5390,5390,0
|
|
20231031,140700,20436730,5390,5390,5390,5390,0
|
|
20231031,140600,20436730,5390,5390,5390,5390,0
|
|
20231031,140500,20436730,5390,5390,5390,5390,0
|
|
20231031,140400,20436730,5390,5390,5390,5390,0
|
|
20231031,140300,20436730,5390,5390,5390,5390,0
|
|
20231031,140200,20436730,5390,5390,5390,5390,0
|
|
20231031,140100,20436730,5390,5390,5390,5390,0
|
|
20231031,140000,20436730,5390,5390,5390,5390,0
|
|
20231031,135900,20436730,5390,5390,5390,5390,0
|
|
20231031,135800,20436730,5390,5390,5390,5390,0
|
|
20231031,135700,20436730,5390,5390,5390,5390,0
|
|
20231031,135600,20436730,5390,5390,5390,5390,145
|
|
20231031,135500,19655180,5390,5390,5390,5390,0
|
|
20231031,135400,19655180,5390,5390,5390,5390,0
|
|
20231031,135300,19655180,5390,5390,5390,5390,0
|
|
20231031,135200,19655180,5390,5390,5390,5390,0
|
|
20231031,135100,19655180,5390,5390,5390,5390,1
|
|
20231031,135000,19649790,5320,5320,5320,5320,0
|
|
20231031,134900,19649790,5320,5320,5320,5320,0
|
|
20231031,134800,19649790,5320,5320,5320,5320,0
|
|
20231031,134700,19649790,5320,5320,5320,5320,0
|
|
20231031,134600,19649790,5320,5320,5320,5320,100
|
|
20231031,134500,19117790,5400,5400,5400,5400,0
|
|
20231031,134400,19117790,5400,5400,5400,5400,0
|
|
20231031,134300,19117790,5400,5400,5400,5400,0
|
|
20231031,134200,19117790,5400,5400,5400,5400,0
|
|
20231031,134100,19117790,5400,5400,5400,5400,0
|
|
20231031,134000,19117790,5400,5400,5400,5400,0
|
|
20231031,133900,19117790,5400,5400,5400,5400,0
|
|
20231031,133800,19117790,5400,5400,5400,5400,0
|
|
20231031,133700,19117790,5400,5400,5400,5400,0
|
|
20231031,133600,19117790,5400,5400,5400,5400,0
|
|
20231031,133500,19117790,5400,5400,5400,5400,0
|
|
20231031,133400,19117790,5400,5400,5400,5400,0
|
|
20231031,133300,19117790,5400,5400,5400,5400,0
|
|
20231031,133200,19117790,5400,5400,5400,5400,0
|
|
20231031,133100,19117790,5400,5400,5400,5400,0
|
|
20231031,133000,19117790,5400,5400,5400,5400,0
|
|
20231031,132900,19117790,5400,5400,5400,5400,0
|
|
20231031,132800,19117790,5400,5400,5400,5400,0
|
|
20231031,132700,19117790,5400,5400,5400,5400,0
|
|
20231031,132600,19117790,5400,5400,5400,5400,0
|
|
20231031,132500,19117790,5400,5400,5400,5400,0
|
|
20231031,132400,19117790,5400,5400,5400,5400,0
|
|
20231031,132300,19117790,5400,5400,5400,5400,0
|
|
20231031,132200,19117790,5400,5400,5400,5400,0
|
|
20231031,132100,19117790,5400,5400,5400,5400,0
|
|
20231031,132000,19117790,5400,5400,5400,5400,0
|
|
20231031,131900,19117790,5400,5400,5400,5400,0
|
|
20231031,131800,19117790,5400,5400,5400,5400,0
|
|
20231031,131700,19117790,5400,5400,5400,5400,0
|
|
20231031,131600,19117790,5400,5400,5400,5400,0
|
|
20231031,131500,19117790,5400,5400,5400,5400,0
|
|
20231031,131400,19117790,5400,5400,5400,5400,0
|
|
20231031,131300,19117790,5400,5400,5400,5400,0
|
|
20231031,131200,19117790,5400,5400,5400,5400,0
|
|
20231031,131100,19117790,5400,5400,5400,5400,0
|
|
20231031,131000,19117790,5400,5400,5400,5400,0
|
|
20231031,130900,19117790,5400,5400,5400,5400,0
|
|
20231031,130800,19117790,5400,5400,5400,5400,0
|
|
20231031,130700,19117790,5400,5400,5400,5400,0
|
|
20231031,130600,19117790,5400,5400,5400,5400,0
|
|
20231031,130500,19117790,5400,5400,5400,5400,0
|
|
20231031,130400,19117790,5400,5400,5400,5400,0
|
|
20231031,130300,19117790,5400,5400,5400,5400,0
|
|
20231031,130200,19117790,5400,5400,5400,5400,0
|
|
20231031,130100,19117790,5400,5400,5400,5400,0
|
|
20231031,130000,19117790,5400,5400,5400,5400,0
|
|
20231031,125900,19117790,5400,5400,5400,5400,0
|
|
20231031,125800,19117790,5400,5400,5400,5400,0
|
|
20231031,125700,19117790,5400,5400,5400,5400,0
|
|
20231031,125600,19117790,5400,5400,5400,5400,0
|
|
20231031,125500,19117790,5400,5400,5400,5400,0
|
|
20231031,125400,19117790,5400,5400,5400,5400,0
|
|
20231031,125300,19117790,5400,5400,5400,5400,0
|
|
20231031,125200,19117790,5400,5400,5400,5400,0
|
|
20231031,125100,19117790,5400,5400,5400,5400,0
|
|
20231031,125000,19117790,5400,5400,5400,5400,0
|
|
20231031,124900,19117790,5400,5400,5400,5400,0
|
|
20231031,124800,19117790,5400,5400,5400,5400,0
|
|
20231031,124700,19117790,5400,5400,5400,5400,0
|
|
20231031,124600,19117790,5400,5400,5400,5400,0
|
|
20231031,124500,19117790,5400,5400,5400,5400,0
|
|
20231031,124400,19117790,5400,5400,5400,5400,0
|
|
20231031,124300,19117790,5400,5400,5400,5400,0
|
|
20231031,124200,19117790,5400,5400,5400,5400,0
|
|
20231031,124100,19117790,5400,5400,5400,5400,0
|
|
20231031,124000,19117790,5400,5400,5400,5400,0
|
|
20231031,123900,19117790,5400,5400,5400,5400,0
|
|
20231031,123800,19117790,5400,5400,5400,5400,0
|
|
20231031,123700,19117790,5400,5380,5400,5310,1001
|
|
20231031,123600,13792770,5390,5390,5390,5390,0
|
|
20231031,123500,13792770,5390,5390,5390,5390,0
|
|
20231031,123400,13792770,5390,5390,5390,5390,0
|
|
20231031,123300,13792770,5390,5390,5390,5390,0
|
|
20231031,123200,13792770,5390,5390,5390,5390,0
|
|
20231031,123100,13792770,5390,5390,5390,5390,0
|
|
20231031,123000,13792770,5390,5390,5390,5390,0
|
|
20231031,122900,13792770,5390,5390,5390,5390,0
|
|
20231031,122800,13792770,5390,5390,5390,5390,0
|
|
20231031,122700,13792770,5390,5390,5390,5390,0
|
|
20231031,122600,13792770,5390,5390,5390,5390,0
|
|
20231031,122500,13792770,5390,5390,5390,5390,0
|
|
20231031,122400,13792770,5390,5390,5390,5390,0
|
|
20231031,122300,13792770,5390,5390,5390,5390,0
|
|
20231031,122200,13792770,5390,5390,5390,5390,0
|
|
20231031,122100,13792770,5390,5390,5390,5390,0
|
|
20231031,122000,13792770,5390,5390,5390,5390,0
|
|
20231031,121900,13792770,5390,5390,5390,5390,0
|
|
20231031,121800,13792770,5390,5390,5390,5390,0
|
|
20231031,121700,13792770,5390,5390,5390,5390,0
|
|
20231031,121600,13792770,5390,5390,5390,5390,0
|
|
20231031,121500,13792770,5390,5390,5390,5390,0
|
|
20231031,121400,13792770,5390,5390,5390,5390,0
|
|
20231031,121300,13792770,5390,5390,5390,5390,0
|
|
20231031,121200,13792770,5390,5390,5390,5390,0
|
|
20231031,121100,13792770,5390,5390,5390,5390,0
|
|
20231031,121000,13792770,5390,5390,5390,5390,0
|
|
20231031,120900,13792770,5390,5390,5390,5390,0
|
|
20231031,120800,13792770,5390,5390,5390,5390,0
|
|
20231031,120700,13792770,5390,5390,5390,5390,200
|
|
20231031,120600,12714770,5400,5400,5400,5400,50
|
|
20231031,120500,12444770,5400,5400,5400,5400,0
|
|
20231031,120400,12444770,5400,5400,5400,5400,0
|
|
20231031,120300,12444770,5400,5400,5400,5400,0
|
|
20231031,120200,12444770,5400,5400,5400,5400,0
|
|
20231031,120100,12444770,5400,5400,5400,5400,0
|
|
20231031,120000,12444770,5400,5400,5400,5400,0
|
|
20231031,115900,12444770,5400,5400,5400,5400,50
|
|
20231031,115800,12174770,5450,5450,5450,5450,0
|
|
20231031,115700,12174770,5450,5450,5450,5450,0
|
|
20231031,115600,12174770,5450,5450,5450,5450,0
|
|
20231031,115500,12174770,5450,5450,5450,5450,0
|
|
20231031,115400,12174770,5450,5450,5450,5450,0
|
|
20231031,115300,12174770,5450,5450,5450,5450,0
|
|
20231031,115200,12174770,5450,5450,5450,5450,0
|
|
20231031,115100,12174770,5450,5450,5450,5450,0
|
|
20231031,115000,12174770,5450,5450,5450,5450,0
|
|
20231031,114900,12174770,5450,5450,5450,5450,0
|
|
20231031,114800,12174770,5450,5450,5450,5450,0
|
|
20231031,114700,12174770,5450,5450,5450,5450,0
|
|
20231031,114600,12174770,5450,5450,5450,5450,0
|
|
20231031,114500,12174770,5450,5450,5450,5450,0
|
|
20231031,114400,12174770,5450,5450,5450,5450,0
|
|
20231031,114300,12174770,5450,5450,5450,5450,0
|
|
20231031,114200,12174770,5450,5450,5450,5450,0
|
|
20231031,114100,12174770,5450,5450,5450,5450,0
|
|
20231031,114000,12174770,5450,5450,5450,5450,0
|
|
20231031,113900,12174770,5450,5450,5450,5450,0
|
|
20231031,113800,12174770,5450,5450,5450,5450,0
|
|
20231031,113700,12174770,5450,5450,5450,5450,0
|
|
20231031,113600,12174770,5450,5450,5450,5450,0
|
|
20231031,113500,12174770,5450,5450,5450,5450,0
|
|
20231031,113400,12174770,5450,5450,5450,5450,0
|
|
20231031,113300,12174770,5450,5450,5450,5450,0
|
|
20231031,113200,12174770,5450,5450,5450,5450,0
|
|
20231031,113100,12174770,5450,5450,5450,5450,0
|
|
20231031,113000,12174770,5450,5450,5450,5450,0
|
|
20231031,112900,12174770,5450,5450,5450,5450,0
|
|
20231031,112800,12174770,5450,5450,5450,5450,0
|
|
20231031,112700,12174770,5450,5450,5450,5450,0
|
|
20231031,112600,12174770,5450,5450,5450,5450,0
|
|
20231031,112500,12174770,5450,5450,5450,5450,0
|
|
20231031,112400,12174770,5450,5450,5450,5450,0
|
|
20231031,112300,12174770,5450,5450,5450,5450,0
|
|
20231031,112200,12174770,5450,5450,5450,5450,70
|
|
20231031,112100,11793270,5450,5450,5450,5450,0
|
|
20231031,112000,11793270,5450,5450,5450,5450,0
|
|
20231031,111900,11793270,5450,5450,5450,5450,10
|
|
20231031,111800,11738770,5460,5460,5460,5460,0
|
|
20231031,111700,11738770,5460,5460,5460,5460,0
|
|
20231031,111600,11738770,5460,5460,5460,5460,0
|
|
20231031,111500,11738770,5460,5460,5460,5460,0
|
|
20231031,111400,11738770,5460,5460,5460,5460,0
|
|
20231031,111300,11738770,5460,5460,5460,5460,0
|
|
20231031,111200,11738770,5460,5460,5460,5460,0
|
|
20231031,111100,11738770,5460,5460,5460,5460,0
|
|
20231031,111000,11738770,5460,5460,5460,5460,0
|
|
20231031,110900,11738770,5460,5460,5460,5460,0
|
|
20231031,110800,11738770,5460,5460,5460,5460,0
|
|
20231031,110700,11738770,5460,5460,5460,5460,0
|
|
20231031,110600,11738770,5460,5460,5460,5460,0
|
|
20231031,110500,11738770,5460,5460,5460,5460,0
|
|
20231031,110400,11738770,5460,5460,5460,5460,0
|
|
20231031,110300,11738770,5460,5460,5460,5460,0
|
|
20231031,110200,11738770,5460,5460,5460,5460,0
|
|
20231031,110100,11738770,5460,5460,5460,5460,0
|
|
20231031,110000,11738770,5460,5460,5460,5460,0
|
|
20231031,105900,11738770,5460,5460,5460,5460,0
|
|
20231031,105800,11738770,5460,5460,5460,5460,0
|
|
20231031,105700,11738770,5460,5460,5460,5460,0
|
|
20231031,105600,11738770,5460,5460,5460,5460,0
|
|
20231031,105500,11738770,5460,5460,5460,5460,0
|
|
20231031,105400,11738770,5460,5460,5460,5460,0
|
|
20231031,105300,11738770,5460,5460,5460,5460,0
|
|
20231031,105200,11738770,5460,5460,5460,5460,0
|
|
20231031,105100,11738770,5460,5460,5460,5460,0
|
|
20231031,105000,11738770,5460,5460,5460,5460,0
|
|
20231031,104900,11738770,5460,5460,5460,5460,0
|
|
20231031,104800,11738770,5460,5460,5460,5460,0
|
|
20231031,104700,11738770,5460,5460,5460,5460,0
|
|
20231031,104600,11738770,5460,5460,5460,5460,0
|
|
20231031,104500,11738770,5460,5460,5460,5460,0
|
|
20231031,104400,11738770,5460,5460,5460,5460,1
|
|
20231031,104300,11733310,5310,5320,5320,5310,207
|
|
20231031,104200,10632140,5400,5410,5410,5400,493
|
|
20231031,104100,7966010,5410,5410,5410,5410,0
|
|
20231031,104000,7966010,5410,5410,5410,5410,0
|
|
20231031,103900,7966010,5410,5410,5410,5410,0
|
|
20231031,103800,7966010,5410,5410,5410,5410,0
|
|
20231031,103700,7966010,5410,5410,5410,5410,0
|
|
20231031,103600,7966010,5410,5410,5410,5410,0
|
|
20231031,103500,7966010,5410,5410,5410,5410,0
|
|
20231031,103400,7966010,5410,5410,5410,5410,0
|
|
20231031,103300,7966010,5410,5410,5410,5410,0
|
|
20231031,103200,7966010,5410,5410,5410,5410,0
|
|
20231031,103100,7966010,5410,5410,5410,5410,0
|
|
20231031,103000,7966010,5410,5410,5410,5410,0
|
|
20231031,102900,7966010,5410,5410,5410,5410,0
|
|
20231031,102800,7966010,5410,5410,5410,5410,0
|
|
20231031,102700,7966010,5410,5410,5410,5410,0
|
|
20231031,102600,7966010,5410,5410,5410,5410,0
|
|
20231031,102500,7966010,5410,5410,5410,5410,0
|
|
20231031,102400,7966010,5410,5410,5410,5410,0
|
|
20231031,102300,7966010,5410,5410,5410,5410,0
|
|
20231031,102200,7966010,5410,5450,5450,5410,610
|
|
20231031,102100,4665340,5490,5490,5490,5490,0
|
|
20231031,102000,4665340,5490,5490,5490,5490,0
|
|
20231031,101900,4665340,5490,5490,5490,5490,0
|
|
20231031,101800,4665340,5490,5490,5490,5490,0
|
|
20231031,101700,4665340,5490,5490,5490,5490,0
|
|
20231031,101600,4665340,5490,5490,5490,5490,0
|
|
20231031,101500,4665340,5490,5490,5490,5490,0
|
|
20231031,101400,4665340,5490,5490,5490,5490,0
|
|
20231031,101300,4665340,5490,5490,5490,5490,0
|
|
20231031,101200,4665340,5490,5490,5490,5490,0
|
|
20231031,101100,4665340,5490,5490,5490,5490,0
|
|
20231031,101000,4665340,5490,5490,5490,5490,0
|
|
20231031,100900,4665340,5490,5490,5490,5490,0
|
|
20231031,100800,4665340,5490,5490,5490,5490,0
|
|
20231031,100700,4665340,5490,5490,5490,5490,0
|
|
20231031,100600,4665340,5490,5490,5490,5490,0
|
|
20231031,100500,4665340,5490,5490,5490,5490,0
|
|
20231031,100400,4665340,5490,5490,5490,5490,0
|
|
20231031,100300,4665340,5490,5490,5490,5490,0
|
|
20231031,100200,4665340,5490,5490,5490,5490,0
|
|
20231031,100100,4665340,5490,5490,5490,5490,0
|
|
20231031,100000,4665340,5490,5490,5490,5490,0
|
|
20231031,095900,4665340,5490,5490,5490,5490,0
|
|
20231031,095800,4665340,5490,5490,5490,5490,0
|
|
20231031,095700,4665340,5490,5490,5490,5490,1
|
|
20231031,095600,4659850,5490,5490,5490,5490,1
|
|
20231031,095500,4654360,5490,5490,5490,5490,1
|
|
20231031,095400,4648870,5420,5420,5420,5420,0
|
|
20231031,095300,4648870,5420,5420,5420,5420,11
|
|
20231031,095200,4589250,5420,5420,5420,5420,0
|
|
20231031,095100,4589250,5420,5420,5420,5420,89
|
|
20231031,095000,4106870,5530,5530,5530,5530,0
|
|
20231031,094900,4106870,5530,5530,5530,5530,0
|
|
20231031,094800,4106870,5530,5530,5530,5530,0
|
|
20231031,094700,4106870,5530,5420,5530,5420,251
|
|
20231031,094600,2746340,5550,5550,5550,5550,0
|
|
20231031,094500,2746340,5550,5550,5550,5550,0
|
|
20231031,094400,2746340,5550,5550,5550,5550,0
|
|
20231031,094300,2746340,5550,5550,5550,5550,0
|
|
20231031,094200,2746340,5550,5550,5550,5550,0
|
|
20231031,094100,2746340,5550,5550,5550,5550,0
|
|
20231031,094000,2746340,5550,5550,5550,5550,0
|
|
20231031,093900,2746340,5550,5550,5550,5550,0
|
|
20231031,093800,2746340,5550,5550,5550,5550,0
|
|
20231031,093700,2746340,5550,5550,5550,5550,0
|
|
20231031,093600,2746340,5550,5550,5550,5550,0
|
|
20231031,093500,2746340,5550,5550,5550,5550,0
|
|
20231031,093400,2746340,5550,5550,5550,5550,0
|
|
20231031,093300,2746340,5550,5550,5550,5550,0
|
|
20231031,093200,2746340,5550,5550,5550,5550,0
|
|
20231031,093100,2746340,5550,5550,5550,5550,0
|
|
20231031,093000,2746340,5550,5550,5550,5550,0
|
|
20231031,092900,2746340,5550,5550,5550,5550,0
|
|
20231031,092800,2746340,5550,5550,5550,5550,0
|
|
20231031,092700,2746340,5550,5550,5550,5550,0
|
|
20231031,092600,2746340,5550,5550,5550,5550,1
|
|
20231031,092500,2740790,5550,5550,5550,5550,1
|
|
20231031,092400,2735240,5420,5420,5420,5420,0
|
|
20231031,092300,2735240,5420,5420,5420,5420,0
|
|
20231031,092200,2735240,5420,5420,5420,5420,100
|
|
20231031,092100,2193240,5570,5570,5570,5570,0
|
|
20231031,092000,2193240,5570,5570,5570,5570,0
|
|
20231031,091900,2193240,5570,5570,5570,5570,0
|
|
20231031,091800,2193240,5570,5570,5570,5570,0
|
|
20231031,091700,2193240,5570,5570,5570,5570,0
|
|
20231031,091600,2193240,5570,5570,5570,5570,0
|
|
20231031,091500,2193240,5570,5570,5570,5570,0
|
|
20231031,091400,2193240,5570,5570,5570,5570,0
|
|
20231031,091300,2193240,5570,5570,5570,5570,1
|
|
20231031,091200,2187670,5420,5430,5430,5420,300
|
|
20231031,091100,560670,5600,5600,5600,5600,1
|
|
20231031,091000,555070,5440,5440,5440,5440,100
|
|
20231031,090900,11070,5640,5640,5640,5640,0
|
|
20231031,090800,11070,5640,5640,5640,5640,0
|
|
20231031,090700,11070,5640,5640,5640,5640,0
|
|
20231031,090600,11070,5640,5640,5640,5640,0
|
|
20231031,090500,11070,5640,5640,5640,5640,0
|
|
20231031,090400,11070,5640,5640,5640,5640,0
|
|
20231031,090300,11070,5640,5640,5640,5640,0
|
|
20231031,090200,11070,5640,5640,5640,5640,1
|
|
20231031,090100,5430,5430,5430,5430,5430,1
|
|
20231031,090000,0,5680,5680,5680,5680,0
|