668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,200500,294160180,3165,3165,3165,3165,2269
|
|
20231031,200400,294160180,3165,3165,3165,3165,0
|
|
20231031,200300,294160180,3165,3165,3165,3165,0
|
|
20231031,200200,294160180,3165,3165,3165,3165,0
|
|
20231031,200100,294160180,3165,3165,3165,3165,0
|
|
20231031,200000,294160180,3165,3165,3165,3165,0
|
|
20231031,195900,294160180,3165,3165,3165,3165,0
|
|
20231031,195800,294160180,3165,3165,3165,3165,0
|
|
20231031,195700,294160180,3165,3165,3165,3165,0
|
|
20231031,195600,294160180,3165,3165,3165,3165,0
|
|
20231031,195500,294160180,3165,3165,3165,3165,0
|
|
20231031,195400,294160180,3165,3165,3165,3165,0
|
|
20231031,195300,294160180,3165,3165,3165,3165,0
|
|
20231031,195200,294160180,3165,3165,3165,3165,0
|
|
20231031,195100,294160180,3165,3165,3165,3165,0
|
|
20231031,195000,294160180,3165,3165,3165,3165,0
|
|
20231031,194900,294160180,3165,3165,3165,3165,0
|
|
20231031,194800,294160180,3165,3165,3165,3165,0
|
|
20231031,194700,294160180,3165,3165,3165,3165,0
|
|
20231031,194600,294160180,3165,3165,3165,3165,0
|
|
20231031,194500,294160180,3165,3165,3165,3165,0
|
|
20231031,194400,294160180,3165,3165,3165,3165,0
|
|
20231031,194300,294160180,3165,3165,3165,3165,0
|
|
20231031,194200,294160180,3165,3165,3165,3165,0
|
|
20231031,194100,294160180,3165,3165,3165,3165,0
|
|
20231031,194000,294160180,3165,3165,3165,3165,0
|
|
20231031,193900,294160180,3165,3165,3165,3165,0
|
|
20231031,193800,294160180,3165,3165,3165,3165,0
|
|
20231031,193700,294160180,3165,3165,3165,3165,0
|
|
20231031,193600,294160180,3165,3165,3165,3165,0
|
|
20231031,193500,294160180,3165,3165,3165,3165,2269
|
|
20231031,193400,294160180,3165,3165,3165,3165,0
|
|
20231031,193300,294160180,3165,3165,3165,3165,0
|
|
20231031,193200,294160180,3165,3165,3165,3165,0
|
|
20231031,193100,294160180,3165,3165,3165,3165,0
|
|
20231031,193000,294160180,3165,3165,3165,3165,0
|
|
20231031,192900,294160180,3165,3165,3165,3165,0
|
|
20231031,192800,294160180,3165,3165,3165,3165,0
|
|
20231031,192700,294160180,3165,3165,3165,3165,0
|
|
20231031,192600,294160180,3165,3165,3165,3165,0
|
|
20231031,192500,294160180,3165,3165,3165,3165,0
|
|
20231031,192400,294160180,3165,3165,3165,3165,0
|
|
20231031,192300,294160180,3165,3165,3165,3165,0
|
|
20231031,192200,294160180,3165,3165,3165,3165,0
|
|
20231031,192100,294160180,3165,3165,3165,3165,0
|
|
20231031,192000,294160180,3165,3165,3165,3165,0
|
|
20231031,191900,294160180,3165,3165,3165,3165,0
|
|
20231031,191800,294160180,3165,3165,3165,3165,0
|
|
20231031,191700,294160180,3165,3165,3165,3165,0
|
|
20231031,191600,294160180,3165,3165,3165,3165,0
|
|
20231031,191500,294160180,3165,3165,3165,3165,0
|
|
20231031,191400,294160180,3165,3165,3165,3165,0
|
|
20231031,191300,294160180,3165,3165,3165,3165,0
|
|
20231031,191200,294160180,3165,3165,3165,3165,0
|
|
20231031,191100,294160180,3165,3165,3165,3165,0
|
|
20231031,191000,294160180,3165,3165,3165,3165,0
|
|
20231031,190900,294160180,3165,3165,3165,3165,0
|
|
20231031,190800,294160180,3165,3165,3165,3165,0
|
|
20231031,190700,294160180,3165,3165,3165,3165,0
|
|
20231031,190600,294160180,3165,3165,3165,3165,0
|
|
20231031,190500,294160180,3165,3165,3165,3165,2269
|
|
20231031,190400,294160180,3165,3165,3165,3165,0
|
|
20231031,190300,294160180,3165,3165,3165,3165,0
|
|
20231031,190200,294160180,3165,3165,3165,3165,0
|
|
20231031,190100,294160180,3165,3165,3165,3165,0
|
|
20231031,190000,294160180,3165,3165,3165,3165,0
|
|
20231031,185900,294160180,3165,3165,3165,3165,0
|
|
20231031,185800,294160180,3165,3165,3165,3165,0
|
|
20231031,185700,294160180,3165,3165,3165,3165,0
|
|
20231031,185600,294160180,3165,3165,3165,3165,0
|
|
20231031,185500,294160180,3165,3165,3165,3165,0
|
|
20231031,185400,294160180,3165,3165,3165,3165,0
|
|
20231031,185300,294160180,3165,3165,3165,3165,0
|
|
20231031,185200,294160180,3165,3165,3165,3165,0
|
|
20231031,185100,294160180,3165,3165,3165,3165,0
|
|
20231031,185000,294160180,3165,3165,3165,3165,0
|
|
20231031,184900,294160180,3165,3165,3165,3165,0
|
|
20231031,184800,294160180,3165,3165,3165,3165,0
|
|
20231031,184700,294160180,3165,3165,3165,3165,0
|
|
20231031,184600,294160180,3165,3165,3165,3165,0
|
|
20231031,184500,294160180,3165,3165,3165,3165,0
|
|
20231031,184400,294160180,3165,3165,3165,3165,0
|
|
20231031,184300,294160180,3165,3165,3165,3165,0
|
|
20231031,184200,294160180,3165,3165,3165,3165,0
|
|
20231031,184100,294160180,3165,3165,3165,3165,0
|
|
20231031,184000,294160180,3165,3165,3165,3165,0
|
|
20231031,183900,294160180,3165,3165,3165,3165,0
|
|
20231031,183800,294160180,3165,3165,3165,3165,0
|
|
20231031,183700,294160180,3165,3165,3165,3165,0
|
|
20231031,183600,294160180,3165,3165,3165,3165,0
|
|
20231031,183500,294160180,3165,3165,3165,3165,2269
|
|
20231031,183400,294160180,3165,3165,3165,3165,0
|
|
20231031,183300,294160180,3165,3165,3165,3165,0
|
|
20231031,183200,294160180,3165,3165,3165,3165,0
|
|
20231031,183100,294160180,3165,3165,3165,3165,0
|
|
20231031,183000,294160180,3165,3165,3165,3165,0
|
|
20231031,182900,294160180,3165,3165,3165,3165,0
|
|
20231031,182800,294160180,3165,3165,3165,3165,0
|
|
20231031,182700,294160180,3165,3165,3165,3165,0
|
|
20231031,182600,294160180,3165,3165,3165,3165,0
|
|
20231031,182500,294160180,3165,3165,3165,3165,0
|
|
20231031,182400,294160180,3165,3165,3165,3165,0
|
|
20231031,182300,294160180,3165,3165,3165,3165,0
|
|
20231031,182200,294160180,3165,3165,3165,3165,0
|
|
20231031,182100,294160180,3165,3165,3165,3165,0
|
|
20231031,182000,294160180,3165,3165,3165,3165,0
|
|
20231031,181900,294160180,3165,3165,3165,3165,0
|
|
20231031,181800,294160180,3165,3165,3165,3165,0
|
|
20231031,181700,294160180,3165,3165,3165,3165,0
|
|
20231031,181600,294160180,3165,3165,3165,3165,0
|
|
20231031,181500,294160180,3165,3165,3165,3165,0
|
|
20231031,181400,294160180,3165,3165,3165,3165,0
|
|
20231031,181300,294160180,3165,3165,3165,3165,0
|
|
20231031,181200,294160180,3165,3165,3165,3165,0
|
|
20231031,181100,294160180,3165,3165,3165,3165,0
|
|
20231031,181000,294160180,3165,3165,3165,3165,0
|
|
20231031,180900,294160180,3165,3165,3165,3165,0
|
|
20231031,180800,294160180,3165,3165,3165,3165,0
|
|
20231031,180700,294160180,3165,3165,3165,3165,0
|
|
20231031,180600,294160180,3165,3165,3165,3165,0
|
|
20231031,180500,294160180,3165,3165,3165,3165,2269
|
|
20231031,180400,294160180,3165,3165,3165,3165,0
|
|
20231031,180300,294160180,3165,3165,3165,3165,0
|
|
20231031,180200,294160180,3165,3165,3165,3165,0
|
|
20231031,180100,294160180,3165,3165,3165,3165,0
|
|
20231031,180000,294160180,3165,3165,3165,3165,0
|
|
20231031,175900,294160180,3165,3165,3165,3165,0
|
|
20231031,175800,294160180,3165,3165,3165,3165,0
|
|
20231031,175700,294160180,3165,3165,3165,3165,0
|
|
20231031,175600,294160180,3165,3165,3165,3165,0
|
|
20231031,175500,294160180,3165,3165,3165,3165,0
|
|
20231031,175400,294160180,3165,3165,3165,3165,0
|
|
20231031,175300,294160180,3165,3165,3165,3165,0
|
|
20231031,175200,294160180,3165,3165,3165,3165,0
|
|
20231031,175100,294160180,3165,3165,3165,3165,0
|
|
20231031,175000,294160180,3165,3165,3165,3165,0
|
|
20231031,174900,294160180,3165,3165,3165,3165,0
|
|
20231031,174800,294160180,3165,3165,3165,3165,0
|
|
20231031,174700,294160180,3165,3165,3165,3165,0
|
|
20231031,174600,294160180,3165,3165,3165,3165,0
|
|
20231031,174500,294160180,3165,3165,3165,3165,0
|
|
20231031,174400,294160180,3165,3165,3165,3165,0
|
|
20231031,174300,294160180,3165,3165,3165,3165,0
|
|
20231031,174200,294160180,3165,3165,3165,3165,0
|
|
20231031,174100,294160180,3165,3165,3165,3165,0
|
|
20231031,174000,294160180,3165,3165,3165,3165,0
|
|
20231031,173900,294160180,3165,3165,3165,3165,0
|
|
20231031,173800,294160180,3165,3165,3165,3165,0
|
|
20231031,173700,294160180,3165,3165,3165,3165,0
|
|
20231031,173600,294160180,3165,3165,3165,3165,0
|
|
20231031,173500,294160180,3165,3165,3165,3165,2269
|
|
20231031,173400,294160180,3165,3165,3165,3165,0
|
|
20231031,173300,294160180,3165,3165,3165,3165,0
|
|
20231031,173200,294160180,3165,3165,3165,3165,0
|
|
20231031,173100,294160180,3165,3165,3165,3165,0
|
|
20231031,173000,294160180,3165,3165,3165,3165,0
|
|
20231031,172900,294160180,3165,3165,3165,3165,0
|
|
20231031,172800,294160180,3165,3165,3165,3165,0
|
|
20231031,172700,294160180,3165,3165,3165,3165,0
|
|
20231031,172600,294160180,3165,3165,3165,3165,0
|
|
20231031,172500,294160180,3165,3165,3165,3165,0
|
|
20231031,172400,294160180,3165,3165,3165,3165,0
|
|
20231031,172300,294160180,3165,3165,3165,3165,0
|
|
20231031,172200,294160180,3165,3165,3165,3165,0
|
|
20231031,172100,294160180,3165,3165,3165,3165,0
|
|
20231031,172000,294160180,3165,3165,3165,3165,0
|
|
20231031,171900,294160180,3165,3165,3165,3165,0
|
|
20231031,171800,294160180,3165,3165,3165,3165,0
|
|
20231031,171700,294160180,3165,3165,3165,3165,0
|
|
20231031,171600,294160180,3165,3165,3165,3165,0
|
|
20231031,171500,294160180,3165,3165,3165,3165,0
|
|
20231031,171400,294160180,3165,3165,3165,3165,0
|
|
20231031,171300,294160180,3165,3165,3165,3165,0
|
|
20231031,171200,294160180,3165,3165,3165,3165,0
|
|
20231031,171100,294160180,3165,3165,3165,3165,0
|
|
20231031,171000,294160180,3165,3165,3165,3165,0
|
|
20231031,170900,294160180,3165,3165,3165,3165,0
|
|
20231031,170800,294160180,3165,3165,3165,3165,0
|
|
20231031,170700,294160180,3165,3165,3165,3165,0
|
|
20231031,170600,294160180,3165,3165,3165,3165,0
|
|
20231031,170500,294160180,3165,3165,3165,3165,2269
|
|
20231031,170400,294160180,3165,3165,3165,3165,0
|
|
20231031,170300,294160180,3165,3165,3165,3165,0
|
|
20231031,170200,294160180,3165,3165,3165,3165,0
|
|
20231031,170100,294160180,3165,3165,3165,3165,0
|
|
20231031,170000,294160180,3165,3165,3165,3165,0
|
|
20231031,165900,294160180,3165,3165,3165,3165,0
|
|
20231031,165800,294160180,3165,3165,3165,3165,0
|
|
20231031,165700,294160180,3165,3165,3165,3165,0
|
|
20231031,165600,294160180,3165,3165,3165,3165,0
|
|
20231031,165500,294160180,3165,3165,3165,3165,0
|
|
20231031,165400,294160180,3165,3165,3165,3165,0
|
|
20231031,165300,294160180,3165,3165,3165,3165,0
|
|
20231031,165200,294160180,3165,3165,3165,3165,0
|
|
20231031,165100,294160180,3165,3165,3165,3165,0
|
|
20231031,165000,294160180,3165,3165,3165,3165,0
|
|
20231031,164900,294160180,3165,3165,3165,3165,0
|
|
20231031,164800,294160180,3165,3165,3165,3165,0
|
|
20231031,164700,294160180,3165,3165,3165,3165,0
|
|
20231031,164600,294160180,3165,3165,3165,3165,0
|
|
20231031,164500,294160180,3165,3165,3165,3165,0
|
|
20231031,164400,294160180,3165,3165,3165,3165,0
|
|
20231031,164300,294160180,3165,3165,3165,3165,0
|
|
20231031,164200,294160180,3165,3165,3165,3165,0
|
|
20231031,164100,294160180,3165,3165,3165,3165,0
|
|
20231031,164000,294160180,3165,3165,3165,3165,0
|
|
20231031,163900,294160180,3165,3165,3165,3165,0
|
|
20231031,163800,294160180,3165,3165,3165,3165,0
|
|
20231031,163700,294160180,3165,3165,3165,3165,0
|
|
20231031,163600,294160180,3165,3165,3165,3165,0
|
|
20231031,163500,294160180,3165,3165,3165,3165,2269
|
|
20231031,163400,294160180,3165,3165,3165,3165,0
|
|
20231031,163300,294160180,3165,3165,3165,3165,0
|
|
20231031,163200,294160180,3165,3165,3165,3165,0
|
|
20231031,163100,294160180,3165,3165,3165,3165,0
|
|
20231031,163000,294160180,3165,3165,3165,3165,0
|
|
20231031,162900,294160180,3165,3165,3165,3165,0
|
|
20231031,162800,294160180,3165,3165,3165,3165,0
|
|
20231031,162700,294160180,3165,3165,3165,3165,0
|
|
20231031,162600,294160180,3165,3165,3165,3165,0
|
|
20231031,162500,294160180,3165,3165,3165,3165,0
|
|
20231031,162400,294160180,3165,3165,3165,3165,0
|
|
20231031,162300,294160180,3165,3165,3165,3165,0
|
|
20231031,162200,294160180,3165,3165,3165,3165,0
|
|
20231031,162100,294160180,3165,3165,3165,3165,0
|
|
20231031,162000,294160180,3165,3165,3165,3165,0
|
|
20231031,161900,294160180,3165,3165,3165,3165,0
|
|
20231031,161800,294160180,3165,3165,3165,3165,0
|
|
20231031,161700,294160180,3165,3165,3165,3165,0
|
|
20231031,161600,294160180,3165,3165,3165,3165,0
|
|
20231031,161500,294160180,3165,3165,3165,3165,0
|
|
20231031,161400,294160180,3165,3165,3165,3165,0
|
|
20231031,161300,294160180,3165,3165,3165,3165,0
|
|
20231031,161200,294160180,3165,3165,3165,3165,0
|
|
20231031,161100,294160180,3165,3165,3165,3165,0
|
|
20231031,161000,294160180,3165,3165,3165,3165,0
|
|
20231031,160900,294160180,3165,3165,3165,3165,0
|
|
20231031,160800,294160180,3165,3165,3165,3165,0
|
|
20231031,160700,294160180,3165,3165,3165,3165,0
|
|
20231031,160600,294160180,3165,3165,3165,3165,0
|
|
20231031,160500,294160180,3165,3165,3165,3165,2269
|
|
20231031,160400,294160180,3165,3165,3165,3165,0
|
|
20231031,160300,294160180,3165,3165,3165,3165,0
|
|
20231031,160200,294160180,3165,3165,3165,3165,0
|
|
20231031,160100,294160180,3165,3165,3165,3165,0
|
|
20231031,160000,294160180,3165,3165,3165,3165,0
|
|
20231031,155900,294160180,3165,3165,3165,3165,0
|
|
20231031,155800,294160180,3165,3165,3165,3165,0
|
|
20231031,155700,294160180,3165,3165,3165,3165,0
|
|
20231031,155600,294160180,3165,3165,3165,3165,0
|
|
20231031,155500,294160180,3165,3165,3165,3165,0
|
|
20231031,155400,294160180,3165,3165,3165,3165,0
|
|
20231031,155300,294160180,3165,3165,3165,3165,0
|
|
20231031,155200,294160180,3165,3165,3165,3165,0
|
|
20231031,155100,294160180,3165,3165,3165,3165,0
|
|
20231031,155000,294160180,3165,3165,3165,3165,0
|
|
20231031,154900,294160180,3165,3165,3165,3165,0
|
|
20231031,154800,294160180,3165,3165,3165,3165,0
|
|
20231031,154700,294160180,3165,3165,3165,3165,0
|
|
20231031,154600,294160180,3165,3165,3165,3165,0
|
|
20231031,154500,294160180,3165,3165,3165,3165,0
|
|
20231031,154400,294160180,3165,3165,3165,3165,0
|
|
20231031,154300,294160180,3165,3165,3165,3165,0
|
|
20231031,154200,294160180,3165,3165,3165,3165,0
|
|
20231031,154100,294160180,3165,3165,3165,3165,0
|
|
20231031,154000,294160180,3165,3165,3165,3165,0
|
|
20231031,153900,294160180,3165,3165,3165,3165,0
|
|
20231031,153800,294160180,3165,3165,3165,3165,0
|
|
20231031,153700,294160180,3165,3165,3165,3165,0
|
|
20231031,153600,294160180,3165,3165,3165,3165,0
|
|
20231031,153500,294160180,3165,3165,3165,3165,2269
|
|
20231031,153400,294160180,3165,3165,3165,3165,0
|
|
20231031,153300,294160180,3165,3165,3165,3165,0
|
|
20231031,153200,294160180,3165,3165,3165,3165,0
|
|
20231031,153100,294160180,3165,3165,3165,3165,0
|
|
20231031,153000,294160180,3165,3165,3165,3165,2269
|
|
20231031,152900,286978795,3130,3130,3130,3130,0
|
|
20231031,152800,286978795,3130,3130,3130,3130,0
|
|
20231031,152700,286978795,3130,3130,3130,3130,0
|
|
20231031,152600,286978795,3130,3130,3130,3130,0
|
|
20231031,152500,286978795,3130,3130,3130,3130,0
|
|
20231031,152400,286978795,3130,3130,3130,3130,0
|
|
20231031,152300,286978795,3130,3130,3130,3130,0
|
|
20231031,152200,286978795,3130,3130,3130,3130,0
|
|
20231031,152100,286978795,3130,3130,3130,3130,0
|
|
20231031,152000,286978795,3130,3130,3130,3130,0
|
|
20231031,151900,286978795,3130,3135,3175,3130,4557
|
|
20231031,151800,272629335,3130,3135,3135,3130,206
|
|
20231031,151700,271983535,3135,3135,3135,3135,4
|
|
20231031,151600,271970995,3135,3135,3135,3135,3
|
|
20231031,151500,271961590,3135,3135,3135,3135,80
|
|
20231031,151400,271710790,3135,3135,3135,3135,104
|
|
20231031,151300,271384750,3120,3120,3120,3120,0
|
|
20231031,151200,271384750,3120,3120,3120,3120,0
|
|
20231031,151100,271384750,3120,3120,3120,3120,0
|
|
20231031,151000,271384750,3120,3120,3120,3120,0
|
|
20231031,150900,271384750,3120,3120,3120,3120,0
|
|
20231031,150800,271384750,3120,3120,3120,3120,209
|
|
20231031,150700,270732670,3135,3135,3135,3135,0
|
|
20231031,150600,270732670,3135,3135,3135,3135,395
|
|
20231031,150500,269494345,3135,3135,3135,3135,0
|
|
20231031,150400,269494345,3135,3135,3135,3135,50
|
|
20231031,150300,269337595,3135,3135,3135,3135,0
|
|
20231031,150200,269337595,3135,3135,3135,3135,5
|
|
20231031,150100,269321920,3135,3135,3135,3135,0
|
|
20231031,150000,269321920,3135,3135,3135,3135,0
|
|
20231031,145900,269321920,3135,3135,3135,3135,10
|
|
20231031,145800,269290570,3135,3135,3135,3135,81
|
|
20231031,145700,269036635,3135,3135,3135,3135,0
|
|
20231031,145600,269036635,3135,3135,3135,3135,10
|
|
20231031,145500,269005285,3135,3135,3135,3135,2
|
|
20231031,145400,268999015,3135,3135,3135,3135,0
|
|
20231031,145300,268999015,3135,3135,3135,3135,0
|
|
20231031,145200,268999015,3135,3135,3135,3135,0
|
|
20231031,145100,268999015,3135,3135,3135,3135,10
|
|
20231031,145000,268967665,3135,3135,3135,3135,0
|
|
20231031,144900,268967665,3135,3135,3135,3135,0
|
|
20231031,144800,268967665,3135,3135,3135,3135,0
|
|
20231031,144700,268967665,3135,3135,3135,3135,3
|
|
20231031,144600,268958260,3140,3140,3140,3140,0
|
|
20231031,144500,268958260,3140,3140,3140,3140,0
|
|
20231031,144400,268958260,3140,3140,3140,3140,0
|
|
20231031,144300,268958260,3140,3140,3140,3140,0
|
|
20231031,144200,268958260,3140,3140,3140,3140,2
|
|
20231031,144100,268951980,3120,3120,3120,3100,14353
|
|
20231031,144000,224337315,3120,3120,3120,3120,1
|
|
20231031,143900,224334195,3125,3125,3125,3125,0
|
|
20231031,143800,224334195,3125,3125,3125,3125,0
|
|
20231031,143700,224334195,3125,3125,3125,3125,0
|
|
20231031,143600,224334195,3125,3120,3125,3120,30
|
|
20231031,143500,224240520,3125,3125,3125,3125,0
|
|
20231031,143400,224240520,3125,3125,3125,3125,0
|
|
20231031,143300,224240520,3125,3125,3125,3125,0
|
|
20231031,143200,224240520,3125,3125,3125,3125,5
|
|
20231031,143100,224224895,3125,3125,3125,3125,486
|
|
20231031,143000,222706145,3125,3135,3135,3125,1816
|
|
20231031,142900,217028000,3135,3135,3135,3135,10
|
|
20231031,142800,216996650,3140,3140,3140,3140,0
|
|
20231031,142700,216996650,3140,3140,3140,3140,1
|
|
20231031,142600,216993510,3140,3140,3140,3140,0
|
|
20231031,142500,216993510,3140,3140,3140,3140,1
|
|
20231031,142400,216990370,3140,3140,3140,3140,0
|
|
20231031,142300,216990370,3140,3140,3140,3140,0
|
|
20231031,142200,216990370,3140,3140,3140,3140,0
|
|
20231031,142100,216990370,3140,3140,3140,3140,0
|
|
20231031,142000,216990370,3140,3140,3140,3140,5
|
|
20231031,141900,216974670,3140,3140,3140,3140,0
|
|
20231031,141800,216974670,3140,3140,3140,3140,0
|
|
20231031,141700,216974670,3140,3140,3140,3140,0
|
|
20231031,141600,216974670,3140,3140,3140,3140,100
|
|
20231031,141500,216660670,3140,3140,3140,3140,0
|
|
20231031,141400,216660670,3140,3140,3140,3140,5
|
|
20231031,141300,216644970,3140,3140,3140,3140,0
|
|
20231031,141200,216644970,3140,3140,3140,3140,1
|
|
20231031,141100,216641830,3130,3130,3130,3130,0
|
|
20231031,141000,216641830,3130,3130,3130,3130,0
|
|
20231031,140900,216641830,3130,3130,3130,3130,0
|
|
20231031,140800,216641830,3130,3130,3130,3130,0
|
|
20231031,140700,216641830,3130,3130,3130,3130,0
|
|
20231031,140600,216641830,3130,3130,3130,3130,0
|
|
20231031,140500,216641830,3130,3130,3130,3130,0
|
|
20231031,140400,216641830,3130,3130,3130,3130,0
|
|
20231031,140300,216641830,3130,3130,3130,3130,0
|
|
20231031,140200,216641830,3130,3130,3130,3130,0
|
|
20231031,140100,216641830,3130,3130,3130,3130,0
|
|
20231031,140000,216641830,3130,3130,3130,3130,114
|
|
20231031,135900,216285010,3140,3140,3140,3140,3
|
|
20231031,135800,216275590,3140,3140,3140,3140,1
|
|
20231031,135700,216272450,3140,3140,3140,3140,0
|
|
20231031,135600,216272450,3140,3140,3140,3140,0
|
|
20231031,135500,216272450,3140,3140,3140,3140,0
|
|
20231031,135400,216272450,3140,3140,3140,3140,25
|
|
20231031,135300,216193950,3130,3130,3130,3130,0
|
|
20231031,135200,216193950,3130,3130,3130,3130,0
|
|
20231031,135100,216193950,3130,3130,3130,3130,500
|
|
20231031,135000,214628950,3130,3130,3130,3130,1
|
|
20231031,134900,214625820,3130,3130,3130,3130,0
|
|
20231031,134800,214625820,3130,3130,3130,3130,0
|
|
20231031,134700,214625820,3130,3130,3130,3130,0
|
|
20231031,134600,214625820,3130,3145,3145,3130,6000
|
|
20231031,134500,195827060,3150,3145,3150,3145,326
|
|
20231031,134400,194800320,3145,3145,3145,3145,150
|
|
20231031,134300,194328570,3145,3145,3145,3145,0
|
|
20231031,134200,194328570,3145,3140,3145,3140,383
|
|
20231031,134100,193125800,3145,3145,3145,3145,0
|
|
20231031,134000,193125800,3145,3145,3145,3145,0
|
|
20231031,133900,193125800,3145,3140,3145,3140,801
|
|
20231031,133800,190608205,3140,3140,3140,3140,0
|
|
20231031,133700,190608205,3140,3140,3140,3140,0
|
|
20231031,133600,190608205,3140,3140,3140,3140,0
|
|
20231031,133500,190608205,3140,3140,3140,3140,7713
|
|
20231031,133400,166389385,3140,3145,3145,3140,61
|
|
20231031,133300,166197825,3145,3145,3145,3145,20
|
|
20231031,133200,166134925,3145,3145,3145,3145,0
|
|
20231031,133100,166134925,3145,3145,3145,3145,0
|
|
20231031,133000,166134925,3145,3145,3145,3145,0
|
|
20231031,132900,166134925,3145,3145,3145,3145,0
|
|
20231031,132800,166134925,3145,3145,3145,3145,0
|
|
20231031,132700,166134925,3145,3145,3145,3145,0
|
|
20231031,132600,166134925,3145,3145,3145,3145,0
|
|
20231031,132500,166134925,3145,3145,3145,3145,0
|
|
20231031,132400,166134925,3145,3145,3145,3145,30
|
|
20231031,132300,166040575,3145,3145,3145,3145,0
|
|
20231031,132200,166040575,3145,3145,3145,3145,100
|
|
20231031,132100,165726075,3145,3145,3145,3145,0
|
|
20231031,132000,165726075,3145,3145,3145,3145,0
|
|
20231031,131900,165726075,3145,3145,3145,3145,10
|
|
20231031,131800,165694625,3145,3145,3145,3145,0
|
|
20231031,131700,165694625,3145,3145,3145,3145,0
|
|
20231031,131600,165694625,3145,3140,3145,3140,403
|
|
20231031,131500,164429190,3140,3140,3140,3140,0
|
|
20231031,131400,164429190,3140,3140,3140,3140,575
|
|
20231031,131300,162623690,3140,3140,3140,3140,0
|
|
20231031,131200,162623690,3140,3140,3140,3140,0
|
|
20231031,131100,162623690,3140,3140,3140,3140,0
|
|
20231031,131000,162623690,3140,3140,3140,3140,0
|
|
20231031,130900,162623690,3140,3140,3140,3140,0
|
|
20231031,130800,162623690,3140,3140,3140,3140,0
|
|
20231031,130700,162623690,3140,3140,3140,3140,0
|
|
20231031,130600,162623690,3140,3140,3140,3140,0
|
|
20231031,130500,162623690,3140,3140,3140,3140,100
|
|
20231031,130400,162309690,3140,3140,3140,3140,0
|
|
20231031,130300,162309690,3140,3140,3140,3140,0
|
|
20231031,130200,162309690,3140,3140,3140,3140,0
|
|
20231031,130100,162309690,3140,3140,3140,3140,0
|
|
20231031,130000,162309690,3140,3140,3140,3140,0
|
|
20231031,125900,162309690,3140,3140,3140,3140,350
|
|
20231031,125800,161210690,3140,3140,3140,3140,0
|
|
20231031,125700,161210690,3140,3140,3140,3140,1
|
|
20231031,125600,161207550,3140,3140,3140,3140,10
|
|
20231031,125500,161176150,3135,3135,3135,3135,5
|
|
20231031,125400,161160475,3135,3135,3135,3135,3
|
|
20231031,125300,161151070,3130,3130,3130,3130,816
|
|
20231031,125200,158596990,3130,3140,3140,3130,1331
|
|
20231031,125100,154417955,3135,3135,3135,3135,400
|
|
20231031,125000,153163955,3130,3130,3130,3130,0
|
|
20231031,124900,153163955,3130,3130,3130,3130,0
|
|
20231031,124800,153163955,3130,3130,3130,3130,0
|
|
20231031,124700,153163955,3130,3130,3130,3130,0
|
|
20231031,124600,153163955,3130,3130,3130,3130,0
|
|
20231031,124500,153163955,3130,3130,3130,3130,0
|
|
20231031,124400,153163955,3130,3130,3130,3130,0
|
|
20231031,124300,153163955,3130,3130,3130,3130,0
|
|
20231031,124200,153163955,3130,3130,3130,3130,0
|
|
20231031,124100,153163955,3130,3130,3130,3130,0
|
|
20231031,124000,153163955,3130,3130,3130,3130,0
|
|
20231031,123900,153163955,3130,3130,3130,3130,0
|
|
20231031,123800,153163955,3130,3130,3130,3130,0
|
|
20231031,123700,153163955,3130,3130,3130,3130,535
|
|
20231031,123600,151489405,3130,3130,3130,3130,0
|
|
20231031,123500,151489405,3130,3130,3130,3130,0
|
|
20231031,123400,151489405,3130,3130,3130,3130,0
|
|
20231031,123300,151489405,3130,3130,3130,3130,0
|
|
20231031,123200,151489405,3130,3130,3130,3130,0
|
|
20231031,123100,151489405,3130,3130,3130,3130,0
|
|
20231031,123000,151489405,3130,3130,3130,3130,0
|
|
20231031,122900,151489405,3130,3130,3130,3130,0
|
|
20231031,122800,151489405,3130,3130,3130,3130,400
|
|
20231031,122700,150237405,3135,3135,3135,3135,0
|
|
20231031,122600,150237405,3135,3135,3135,3135,0
|
|
20231031,122500,150237405,3135,3135,3135,3135,0
|
|
20231031,122400,150237405,3135,3135,3135,3135,1
|
|
20231031,122300,150234270,3135,3135,3135,3135,0
|
|
20231031,122200,150234270,3135,3135,3135,3135,0
|
|
20231031,122100,150234270,3135,3135,3135,3135,10
|
|
20231031,122000,150202920,3135,3135,3135,3135,0
|
|
20231031,121900,150202920,3135,3135,3135,3135,0
|
|
20231031,121800,150202920,3135,3135,3135,3135,3
|
|
20231031,121700,150193515,3135,3135,3135,3135,0
|
|
20231031,121600,150193515,3135,3135,3135,3135,0
|
|
20231031,121500,150193515,3135,3135,3135,3135,0
|
|
20231031,121400,150193515,3135,3135,3135,3135,0
|
|
20231031,121300,150193515,3135,3140,3140,3135,435
|
|
20231031,121200,148828790,3135,3135,3135,3135,0
|
|
20231031,121100,148828790,3135,3135,3135,3135,0
|
|
20231031,121000,148828790,3135,3135,3135,3135,0
|
|
20231031,120900,148828790,3135,3135,3135,3135,0
|
|
20231031,120800,148828790,3135,3135,3135,3135,0
|
|
20231031,120700,148828790,3135,3135,3135,3135,0
|
|
20231031,120600,148828790,3135,3135,3135,3135,0
|
|
20231031,120500,148828790,3135,3135,3135,3135,0
|
|
20231031,120400,148828790,3135,3135,3135,3135,0
|
|
20231031,120300,148828790,3135,3135,3135,3135,0
|
|
20231031,120200,148828790,3135,3135,3135,3135,100
|
|
20231031,120100,148515290,3135,3130,3135,3130,51
|
|
20231031,120000,148355655,3135,3135,3135,3135,0
|
|
20231031,115900,148355655,3135,3135,3135,3135,202
|
|
20231031,115800,147722385,3135,3135,3135,3135,0
|
|
20231031,115700,147722385,3135,3135,3135,3135,0
|
|
20231031,115600,147722385,3135,3135,3135,3135,0
|
|
20231031,115500,147722385,3135,3135,3135,3135,10
|
|
20231031,115400,147691035,3140,3130,3140,3130,276
|
|
20231031,115300,146826065,3140,3140,3140,3140,6
|
|
20231031,115200,146807225,3140,3140,3140,3140,0
|
|
20231031,115100,146807225,3140,3140,3140,3140,1010
|
|
20231031,115000,143635825,3140,3140,3140,3140,5
|
|
20231031,114900,143620125,3130,3130,3130,3130,1
|
|
20231031,114800,143616995,3130,3130,3130,3130,0
|
|
20231031,114700,143616995,3130,3130,3130,3130,30
|
|
20231031,114600,143523095,3130,3130,3130,3130,102
|
|
20231031,114500,143203835,3135,3135,3135,3135,0
|
|
20231031,114400,143203835,3135,3135,3135,3135,0
|
|
20231031,114300,143203835,3135,3135,3135,3135,2
|
|
20231031,114200,143197565,3145,3145,3145,3145,0
|
|
20231031,114100,143197565,3145,3145,3145,3145,0
|
|
20231031,114000,143197565,3145,3145,3145,3145,0
|
|
20231031,113900,143197565,3145,3145,3145,3145,0
|
|
20231031,113800,143197565,3145,3145,3145,3145,0
|
|
20231031,113700,143197565,3145,3145,3145,3145,0
|
|
20231031,113600,143197565,3145,3135,3145,3135,1000
|
|
20231031,113500,140055740,3125,3125,3125,3125,716
|
|
20231031,113400,137818240,3115,3135,3135,3110,5586
|
|
20231031,113300,120395245,3140,3140,3140,3140,0
|
|
20231031,113200,120395245,3140,3140,3140,3140,1000
|
|
20231031,113100,117255245,3145,3145,3145,3145,0
|
|
20231031,113000,117255245,3145,3145,3145,3145,0
|
|
20231031,112900,117255245,3145,3145,3145,3145,0
|
|
20231031,112800,117255245,3145,3145,3145,3145,1500
|
|
20231031,112700,112537745,3140,3140,3140,3140,500
|
|
20231031,112600,110967745,3145,3145,3145,3145,0
|
|
20231031,112500,110967745,3145,3145,3145,3145,0
|
|
20231031,112400,110967745,3145,3145,3145,3145,0
|
|
20231031,112300,110967745,3145,3145,3145,3145,0
|
|
20231031,112200,110967745,3145,3145,3145,3145,340
|
|
20231031,112100,109898445,3140,3140,3140,3140,0
|
|
20231031,112000,109898445,3140,3140,3140,3140,205
|
|
20231031,111900,109254745,3145,3145,3145,3145,0
|
|
20231031,111800,109254745,3145,3145,3145,3145,0
|
|
20231031,111700,109254745,3145,3145,3145,3145,32
|
|
20231031,111600,109154105,3145,3145,3145,3145,0
|
|
20231031,111500,109154105,3145,3145,3145,3145,0
|
|
20231031,111400,109154105,3145,3140,3145,3140,15
|
|
20231031,111300,109106955,3140,3140,3140,3140,0
|
|
20231031,111200,109106955,3140,3140,3140,3140,0
|
|
20231031,111100,109106955,3140,3140,3140,3140,110
|
|
20231031,111000,108761555,3140,3140,3140,3140,0
|
|
20231031,110900,108761555,3140,3135,3145,3125,9174
|
|
20231031,110800,80038875,3135,3135,3135,3135,0
|
|
20231031,110700,80038875,3135,3135,3135,3135,0
|
|
20231031,110600,80038875,3135,3150,3150,3135,4998
|
|
20231031,110500,64345345,3155,3155,3155,3155,23
|
|
20231031,110400,64272780,3155,3155,3155,3155,0
|
|
20231031,110300,64272780,3155,3155,3155,3155,0
|
|
20231031,110200,64272780,3155,3155,3155,3155,0
|
|
20231031,110100,64272780,3155,3155,3155,3155,0
|
|
20231031,110000,64272780,3155,3155,3155,3155,0
|
|
20231031,105900,64272780,3155,3155,3155,3155,0
|
|
20231031,105800,64272780,3155,3155,3155,3155,0
|
|
20231031,105700,64272780,3155,3155,3155,3155,0
|
|
20231031,105600,64272780,3155,3155,3155,3155,0
|
|
20231031,105500,64272780,3155,3155,3155,3155,0
|
|
20231031,105400,64272780,3155,3155,3155,3155,100
|
|
20231031,105300,63957280,3155,3155,3155,3155,0
|
|
20231031,105200,63957280,3155,3155,3155,3155,0
|
|
20231031,105100,63957280,3155,3155,3155,3155,0
|
|
20231031,105000,63957280,3155,3155,3155,3155,0
|
|
20231031,104900,63957280,3155,3155,3155,3155,101
|
|
20231031,104800,63638625,3160,3160,3160,3160,0
|
|
20231031,104700,63638625,3160,3160,3160,3160,0
|
|
20231031,104600,63638625,3160,3160,3160,3160,1
|
|
20231031,104500,63635465,3160,3160,3160,3160,0
|
|
20231031,104400,63635465,3160,3160,3160,3160,0
|
|
20231031,104300,63635465,3160,3160,3160,3160,0
|
|
20231031,104200,63635465,3160,3160,3160,3160,0
|
|
20231031,104100,63635465,3160,3160,3160,3160,20
|
|
20231031,104000,63572265,3160,3155,3160,3155,8
|
|
20231031,103900,63547020,3160,3160,3160,3160,1
|
|
20231031,103800,63543860,3150,3150,3150,3150,15
|
|
20231031,103700,63496610,3150,3150,3150,3150,0
|
|
20231031,103600,63496610,3150,3150,3150,3150,0
|
|
20231031,103500,63496610,3150,3150,3150,3150,0
|
|
20231031,103400,63496610,3150,3150,3150,3150,0
|
|
20231031,103300,63496610,3150,3150,3150,3150,0
|
|
20231031,103200,63496610,3150,3150,3150,3150,55
|
|
20231031,103100,63323360,3160,3160,3160,3160,0
|
|
20231031,103000,63323360,3160,3160,3160,3160,1
|
|
20231031,102900,63320200,3150,3150,3150,3150,10
|
|
20231031,102800,63288700,3140,3155,3155,3135,10857
|
|
20231031,102700,29173310,3155,3155,3155,3155,0
|
|
20231031,102600,29173310,3155,3155,3155,3155,59
|
|
20231031,102500,28987165,3155,3165,3165,3155,1403
|
|
20231031,102400,24559440,3165,3165,3165,3165,10
|
|
20231031,102300,24527790,3175,3165,3175,3165,316
|
|
20231031,102200,23525090,3160,3160,3160,3160,0
|
|
20231031,102100,23525090,3160,3160,3160,3160,0
|
|
20231031,102000,23525090,3160,3160,3160,3160,0
|
|
20231031,101900,23525090,3160,3165,3165,3160,423
|
|
20231031,101800,22188395,3175,3175,3175,3175,0
|
|
20231031,101700,22188395,3175,3175,3175,3175,0
|
|
20231031,101600,22188395,3175,3175,3175,3175,0
|
|
20231031,101500,22188395,3175,3175,3175,3175,0
|
|
20231031,101400,22188395,3175,3170,3175,3170,100
|
|
20231031,101300,21871145,3170,3170,3170,3170,50
|
|
20231031,101200,21712645,3170,3170,3170,3170,250
|
|
20231031,101100,20920145,3165,3165,3165,3165,0
|
|
20231031,101000,20920145,3165,3165,3165,3165,0
|
|
20231031,100900,20920145,3165,3165,3165,3165,3
|
|
20231031,100800,20910650,3160,3160,3160,3160,206
|
|
20231031,100700,20259690,3160,3160,3160,3160,331
|
|
20231031,100600,19213730,3160,3160,3160,3160,610
|
|
20231031,100500,17286130,3160,3160,3160,3160,0
|
|
20231031,100400,17286130,3160,3160,3160,3160,0
|
|
20231031,100300,17286130,3160,3160,3160,3160,71
|
|
20231031,100200,17061770,3160,3160,3160,3160,0
|
|
20231031,100100,17061770,3160,3160,3160,3160,0
|
|
20231031,100000,17061770,3160,3160,3160,3160,0
|
|
20231031,095900,17061770,3160,3160,3160,3160,0
|
|
20231031,095800,17061770,3160,3160,3160,3160,0
|
|
20231031,095700,17061770,3160,3160,3160,3160,0
|
|
20231031,095600,17061770,3160,3160,3160,3160,0
|
|
20231031,095500,17061770,3160,3160,3160,3160,0
|
|
20231031,095400,17061770,3160,3160,3160,3160,336
|
|
20231031,095300,16000010,3170,3170,3170,3170,90
|
|
20231031,095200,15714710,3160,3160,3160,3160,0
|
|
20231031,095100,15714710,3160,3160,3160,3160,0
|
|
20231031,095000,15714710,3160,3160,3160,3160,0
|
|
20231031,094900,15714710,3160,3160,3160,3160,38
|
|
20231031,094800,15594630,3160,3160,3160,3160,22
|
|
20231031,094700,15525110,3155,3155,3160,3155,114
|
|
20231031,094600,15164940,3160,3160,3160,3160,0
|
|
20231031,094500,15164940,3160,3160,3160,3160,26
|
|
20231031,094400,15082780,3165,3165,3165,3165,200
|
|
20231031,094300,14449780,3155,3155,3155,3155,15
|
|
20231031,094200,14402455,3160,3160,3160,3160,1530
|
|
20231031,094100,9567655,3165,3160,3165,3160,30
|
|
20231031,094000,9472780,3165,3165,3165,3165,0
|
|
20231031,093900,9472780,3165,3175,3180,3165,157
|
|
20231031,093800,8975715,3170,3170,3170,3170,10
|
|
20231031,093700,8944015,3170,3165,3170,3165,1504
|
|
20231031,093600,4183780,3170,3170,3170,3170,28
|
|
20231031,093500,4095020,3180,3180,3180,3180,50
|
|
20231031,093400,3936020,3180,3180,3180,3180,0
|
|
20231031,093300,3936020,3180,3180,3180,3180,7
|
|
20231031,093200,3913760,3180,3180,3180,3180,3
|
|
20231031,093100,3904220,3180,3180,3180,3180,0
|
|
20231031,093000,3904220,3180,3180,3180,3180,0
|
|
20231031,092900,3904220,3180,3180,3180,3180,0
|
|
20231031,092800,3904220,3180,3175,3180,3175,6
|
|
20231031,092700,3885160,3185,3185,3185,3185,4
|
|
20231031,092600,3872420,3180,3180,3180,3180,0
|
|
20231031,092500,3872420,3180,3180,3180,3180,11
|
|
20231031,092400,3837440,3180,3180,3180,3180,333
|
|
20231031,092300,2778500,3190,3190,3190,3190,70
|
|
20231031,092200,2555200,3190,3190,3190,3190,0
|
|
20231031,092100,2555200,3190,3190,3190,3190,10
|
|
20231031,092000,2523300,3205,3205,3205,3205,0
|
|
20231031,091900,2523300,3205,3205,3205,3205,0
|
|
20231031,091800,2523300,3205,3205,3205,3205,0
|
|
20231031,091700,2523300,3205,3205,3205,3205,0
|
|
20231031,091600,2523300,3205,3205,3205,3205,0
|
|
20231031,091500,2523300,3205,3205,3205,3205,0
|
|
20231031,091400,2523300,3205,3205,3205,3205,0
|
|
20231031,091300,2523300,3205,3205,3205,3205,0
|
|
20231031,091200,2523300,3205,3205,3205,3205,0
|
|
20231031,091100,2523300,3205,3205,3205,3205,0
|
|
20231031,091000,2523300,3205,3205,3205,3205,0
|
|
20231031,090900,2523300,3205,3205,3205,3205,1
|
|
20231031,090800,2520095,3180,3185,3185,3180,500
|
|
20231031,090700,928400,3185,3185,3185,3185,0
|
|
20231031,090600,928400,3185,3185,3185,3185,100
|
|
20231031,090500,609900,3210,3210,3210,3210,0
|
|
20231031,090400,609900,3210,3210,3210,3210,0
|
|
20231031,090300,609900,3210,3210,3210,3210,0
|
|
20231031,090200,609900,3210,3210,3210,3210,0
|
|
20231031,090100,609900,3210,3210,3210,3210,0
|
|
20231031,090000,609900,3210,3210,3210,3210,190
|