685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,202200,50777760,3275,3275,3275,3275,368
|
|
20241031,202100,50777760,3275,3275,3275,3275,0
|
|
20241031,202000,50777760,3275,3275,3275,3275,0
|
|
20241031,201900,50777760,3275,3275,3275,3275,0
|
|
20241031,201800,50777760,3275,3275,3275,3275,0
|
|
20241031,201700,50777760,3275,3275,3275,3275,0
|
|
20241031,201600,50777760,3275,3275,3275,3275,0
|
|
20241031,201500,50777760,3275,3275,3275,3275,0
|
|
20241031,201400,50777760,3275,3275,3275,3275,0
|
|
20241031,201300,50777760,3275,3275,3275,3275,0
|
|
20241031,201200,50777760,3275,3275,3275,3275,0
|
|
20241031,201100,50777760,3275,3275,3275,3275,0
|
|
20241031,201000,50777760,3275,3275,3275,3275,0
|
|
20241031,200900,50777760,3275,3275,3275,3275,0
|
|
20241031,200800,50777760,3275,3275,3275,3275,0
|
|
20241031,200700,50777760,3275,3275,3275,3275,0
|
|
20241031,200600,50777760,3275,3275,3275,3275,0
|
|
20241031,200500,50777760,3275,3275,3275,3275,0
|
|
20241031,200400,50777760,3275,3275,3275,3275,0
|
|
20241031,200300,50777760,3275,3275,3275,3275,0
|
|
20241031,200200,50777760,3275,3275,3275,3275,0
|
|
20241031,200100,50777760,3275,3275,3275,3275,0
|
|
20241031,200000,50777760,3275,3275,3275,3275,0
|
|
20241031,195900,50777760,3275,3275,3275,3275,0
|
|
20241031,195800,50777760,3275,3275,3275,3275,0
|
|
20241031,195700,50777760,3275,3275,3275,3275,0
|
|
20241031,195600,50777760,3275,3275,3275,3275,0
|
|
20241031,195500,50777760,3275,3275,3275,3275,0
|
|
20241031,195400,50777760,3275,3275,3275,3275,0
|
|
20241031,195300,50777760,3275,3275,3275,3275,0
|
|
20241031,195200,50777760,3275,3275,3275,3275,368
|
|
20241031,195100,50777760,3275,3275,3275,3275,0
|
|
20241031,195000,50777760,3275,3275,3275,3275,0
|
|
20241031,194900,50777760,3275,3275,3275,3275,0
|
|
20241031,194800,50777760,3275,3275,3275,3275,0
|
|
20241031,194700,50777760,3275,3275,3275,3275,0
|
|
20241031,194600,50777760,3275,3275,3275,3275,0
|
|
20241031,194500,50777760,3275,3275,3275,3275,0
|
|
20241031,194400,50777760,3275,3275,3275,3275,0
|
|
20241031,194300,50777760,3275,3275,3275,3275,0
|
|
20241031,194200,50777760,3275,3275,3275,3275,0
|
|
20241031,194100,50777760,3275,3275,3275,3275,0
|
|
20241031,194000,50777760,3275,3275,3275,3275,0
|
|
20241031,193900,50777760,3275,3275,3275,3275,0
|
|
20241031,193800,50777760,3275,3275,3275,3275,0
|
|
20241031,193700,50777760,3275,3275,3275,3275,0
|
|
20241031,193600,50777760,3275,3275,3275,3275,0
|
|
20241031,193500,50777760,3275,3275,3275,3275,0
|
|
20241031,193400,50777760,3275,3275,3275,3275,0
|
|
20241031,193300,50777760,3275,3275,3275,3275,0
|
|
20241031,193200,50777760,3275,3275,3275,3275,0
|
|
20241031,193100,50777760,3275,3275,3275,3275,0
|
|
20241031,193000,50777760,3275,3275,3275,3275,0
|
|
20241031,192900,50777760,3275,3275,3275,3275,0
|
|
20241031,192800,50777760,3275,3275,3275,3275,0
|
|
20241031,192700,50777760,3275,3275,3275,3275,0
|
|
20241031,192600,50777760,3275,3275,3275,3275,0
|
|
20241031,192500,50777760,3275,3275,3275,3275,0
|
|
20241031,192400,50777760,3275,3275,3275,3275,0
|
|
20241031,192300,50777760,3275,3275,3275,3275,0
|
|
20241031,192200,50777760,3275,3275,3275,3275,368
|
|
20241031,192100,50777760,3275,3275,3275,3275,0
|
|
20241031,192000,50777760,3275,3275,3275,3275,0
|
|
20241031,191900,50777760,3275,3275,3275,3275,0
|
|
20241031,191800,50777760,3275,3275,3275,3275,0
|
|
20241031,191700,50777760,3275,3275,3275,3275,0
|
|
20241031,191600,50777760,3275,3275,3275,3275,0
|
|
20241031,191500,50777760,3275,3275,3275,3275,0
|
|
20241031,191400,50777760,3275,3275,3275,3275,0
|
|
20241031,191300,50777760,3275,3275,3275,3275,0
|
|
20241031,191200,50777760,3275,3275,3275,3275,0
|
|
20241031,191100,50777760,3275,3275,3275,3275,0
|
|
20241031,191000,50777760,3275,3275,3275,3275,0
|
|
20241031,190900,50777760,3275,3275,3275,3275,0
|
|
20241031,190800,50777760,3275,3275,3275,3275,0
|
|
20241031,190700,50777760,3275,3275,3275,3275,0
|
|
20241031,190600,50777760,3275,3275,3275,3275,0
|
|
20241031,190500,50777760,3275,3275,3275,3275,0
|
|
20241031,190400,50777760,3275,3275,3275,3275,0
|
|
20241031,190300,50777760,3275,3275,3275,3275,0
|
|
20241031,190200,50777760,3275,3275,3275,3275,0
|
|
20241031,190100,50777760,3275,3275,3275,3275,0
|
|
20241031,190000,50777760,3275,3275,3275,3275,0
|
|
20241031,185900,50777760,3275,3275,3275,3275,0
|
|
20241031,185800,50777760,3275,3275,3275,3275,0
|
|
20241031,185700,50777760,3275,3275,3275,3275,0
|
|
20241031,185600,50777760,3275,3275,3275,3275,0
|
|
20241031,185500,50777760,3275,3275,3275,3275,0
|
|
20241031,185400,50777760,3275,3275,3275,3275,0
|
|
20241031,185300,50777760,3275,3275,3275,3275,0
|
|
20241031,185200,50777760,3275,3275,3275,3275,368
|
|
20241031,185100,50777760,3275,3275,3275,3275,0
|
|
20241031,185000,50777760,3275,3275,3275,3275,0
|
|
20241031,184900,50777760,3275,3275,3275,3275,0
|
|
20241031,184800,50777760,3275,3275,3275,3275,0
|
|
20241031,184700,50777760,3275,3275,3275,3275,0
|
|
20241031,184600,50777760,3275,3275,3275,3275,0
|
|
20241031,184500,50777760,3275,3275,3275,3275,0
|
|
20241031,184400,50777760,3275,3275,3275,3275,0
|
|
20241031,184300,50777760,3275,3275,3275,3275,0
|
|
20241031,184200,50777760,3275,3275,3275,3275,0
|
|
20241031,184100,50777760,3275,3275,3275,3275,0
|
|
20241031,184000,50777760,3275,3275,3275,3275,0
|
|
20241031,183900,50777760,3275,3275,3275,3275,0
|
|
20241031,183800,50777760,3275,3275,3275,3275,0
|
|
20241031,183700,50777760,3275,3275,3275,3275,0
|
|
20241031,183600,50777760,3275,3275,3275,3275,0
|
|
20241031,183500,50777760,3275,3275,3275,3275,0
|
|
20241031,183400,50777760,3275,3275,3275,3275,0
|
|
20241031,183300,50777760,3275,3275,3275,3275,0
|
|
20241031,183200,50777760,3275,3275,3275,3275,0
|
|
20241031,183100,50777760,3275,3275,3275,3275,0
|
|
20241031,183000,50777760,3275,3275,3275,3275,0
|
|
20241031,182900,50777760,3275,3275,3275,3275,0
|
|
20241031,182800,50777760,3275,3275,3275,3275,0
|
|
20241031,182700,50777760,3275,3275,3275,3275,0
|
|
20241031,182600,50777760,3275,3275,3275,3275,0
|
|
20241031,182500,50777760,3275,3275,3275,3275,0
|
|
20241031,182400,50777760,3275,3275,3275,3275,0
|
|
20241031,182300,50777760,3275,3275,3275,3275,0
|
|
20241031,182200,50777760,3275,3275,3275,3275,368
|
|
20241031,182100,50777760,3275,3275,3275,3275,0
|
|
20241031,182000,50777760,3275,3275,3275,3275,0
|
|
20241031,181900,50777760,3275,3275,3275,3275,0
|
|
20241031,181800,50777760,3275,3275,3275,3275,0
|
|
20241031,181700,50777760,3275,3275,3275,3275,0
|
|
20241031,181600,50777760,3275,3275,3275,3275,0
|
|
20241031,181500,50777760,3275,3275,3275,3275,0
|
|
20241031,181400,50777760,3275,3275,3275,3275,0
|
|
20241031,181300,50777760,3275,3275,3275,3275,0
|
|
20241031,181200,50777760,3275,3275,3275,3275,0
|
|
20241031,181100,50777760,3275,3275,3275,3275,0
|
|
20241031,181000,50777760,3275,3275,3275,3275,0
|
|
20241031,180900,50777760,3275,3275,3275,3275,0
|
|
20241031,180800,50777760,3275,3275,3275,3275,0
|
|
20241031,180700,50777760,3275,3275,3275,3275,0
|
|
20241031,180600,50777760,3275,3275,3275,3275,0
|
|
20241031,180500,50777760,3275,3275,3275,3275,0
|
|
20241031,180400,50777760,3275,3275,3275,3275,0
|
|
20241031,180300,50777760,3275,3275,3275,3275,0
|
|
20241031,180200,50777760,3275,3275,3275,3275,0
|
|
20241031,180100,50777760,3275,3275,3275,3275,0
|
|
20241031,180000,50777760,3275,3275,3275,3275,0
|
|
20241031,175900,50777760,3275,3275,3275,3275,0
|
|
20241031,175800,50777760,3275,3275,3275,3275,0
|
|
20241031,175700,50777760,3275,3275,3275,3275,0
|
|
20241031,175600,50777760,3275,3275,3275,3275,0
|
|
20241031,175500,50777760,3275,3275,3275,3275,0
|
|
20241031,175400,50777760,3275,3275,3275,3275,0
|
|
20241031,175300,50777760,3275,3275,3275,3275,0
|
|
20241031,175200,50777760,3275,3275,3275,3275,368
|
|
20241031,175100,50777760,3275,3275,3275,3275,0
|
|
20241031,175000,50777760,3275,3275,3275,3275,0
|
|
20241031,174900,50777760,3275,3275,3275,3275,0
|
|
20241031,174800,50777760,3275,3275,3275,3275,0
|
|
20241031,174700,50777760,3275,3275,3275,3275,0
|
|
20241031,174600,50777760,3275,3275,3275,3275,0
|
|
20241031,174500,50777760,3275,3275,3275,3275,0
|
|
20241031,174400,50777760,3275,3275,3275,3275,0
|
|
20241031,174300,50777760,3275,3275,3275,3275,0
|
|
20241031,174200,50777760,3275,3275,3275,3275,0
|
|
20241031,174100,50777760,3275,3275,3275,3275,0
|
|
20241031,174000,50777760,3275,3275,3275,3275,0
|
|
20241031,173900,50777760,3275,3275,3275,3275,0
|
|
20241031,173800,50777760,3275,3275,3275,3275,0
|
|
20241031,173700,50777760,3275,3275,3275,3275,0
|
|
20241031,173600,50777760,3275,3275,3275,3275,0
|
|
20241031,173500,50777760,3275,3275,3275,3275,0
|
|
20241031,173400,50777760,3275,3275,3275,3275,0
|
|
20241031,173300,50777760,3275,3275,3275,3275,0
|
|
20241031,173200,50777760,3275,3275,3275,3275,0
|
|
20241031,173100,50777760,3275,3275,3275,3275,0
|
|
20241031,173000,50777760,3275,3275,3275,3275,0
|
|
20241031,172900,50777760,3275,3275,3275,3275,0
|
|
20241031,172800,50777760,3275,3275,3275,3275,0
|
|
20241031,172700,50777760,3275,3275,3275,3275,0
|
|
20241031,172600,50777760,3275,3275,3275,3275,0
|
|
20241031,172500,50777760,3275,3275,3275,3275,0
|
|
20241031,172400,50777760,3275,3275,3275,3275,0
|
|
20241031,172300,50777760,3275,3275,3275,3275,0
|
|
20241031,172200,50777760,3275,3275,3275,3275,368
|
|
20241031,172100,50777760,3275,3275,3275,3275,0
|
|
20241031,172000,50777760,3275,3275,3275,3275,0
|
|
20241031,171900,50777760,3275,3275,3275,3275,0
|
|
20241031,171800,50777760,3275,3275,3275,3275,0
|
|
20241031,171700,50777760,3275,3275,3275,3275,0
|
|
20241031,171600,50777760,3275,3275,3275,3275,0
|
|
20241031,171500,50777760,3275,3275,3275,3275,0
|
|
20241031,171400,50777760,3275,3275,3275,3275,0
|
|
20241031,171300,50777760,3275,3275,3275,3275,0
|
|
20241031,171200,50777760,3275,3275,3275,3275,0
|
|
20241031,171100,50777760,3275,3275,3275,3275,0
|
|
20241031,171000,50777760,3275,3275,3275,3275,0
|
|
20241031,170900,50777760,3275,3275,3275,3275,0
|
|
20241031,170800,50777760,3275,3275,3275,3275,0
|
|
20241031,170700,50777760,3275,3275,3275,3275,0
|
|
20241031,170600,50777760,3275,3275,3275,3275,0
|
|
20241031,170500,50777760,3275,3275,3275,3275,0
|
|
20241031,170400,50777760,3275,3275,3275,3275,0
|
|
20241031,170300,50777760,3275,3275,3275,3275,0
|
|
20241031,170200,50777760,3275,3275,3275,3275,0
|
|
20241031,170100,50777760,3275,3275,3275,3275,0
|
|
20241031,170000,50777760,3275,3275,3275,3275,0
|
|
20241031,165900,50777760,3275,3275,3275,3275,0
|
|
20241031,165800,50777760,3275,3275,3275,3275,0
|
|
20241031,165700,50777760,3275,3275,3275,3275,0
|
|
20241031,165600,50777760,3275,3275,3275,3275,0
|
|
20241031,165500,50777760,3275,3275,3275,3275,0
|
|
20241031,165400,50777760,3275,3275,3275,3275,0
|
|
20241031,165300,50777760,3275,3275,3275,3275,0
|
|
20241031,165200,50777760,3275,3275,3275,3275,368
|
|
20241031,165100,50777760,3275,3275,3275,3275,0
|
|
20241031,165000,50777760,3275,3275,3275,3275,0
|
|
20241031,164900,50777760,3275,3275,3275,3275,0
|
|
20241031,164800,50777760,3275,3275,3275,3275,0
|
|
20241031,164700,50777760,3275,3275,3275,3275,0
|
|
20241031,164600,50777760,3275,3275,3275,3275,0
|
|
20241031,164500,50777760,3275,3275,3275,3275,0
|
|
20241031,164400,50777760,3275,3275,3275,3275,0
|
|
20241031,164300,50777760,3275,3275,3275,3275,0
|
|
20241031,164200,50777760,3275,3275,3275,3275,0
|
|
20241031,164100,50777760,3275,3275,3275,3275,0
|
|
20241031,164000,50777760,3275,3275,3275,3275,0
|
|
20241031,163900,50777760,3275,3275,3275,3275,0
|
|
20241031,163800,50777760,3275,3275,3275,3275,0
|
|
20241031,163700,50777760,3275,3275,3275,3275,0
|
|
20241031,163600,50777760,3275,3275,3275,3275,0
|
|
20241031,163500,50777760,3275,3275,3275,3275,0
|
|
20241031,163400,50777760,3275,3275,3275,3275,0
|
|
20241031,163300,50777760,3275,3275,3275,3275,0
|
|
20241031,163200,50777760,3275,3275,3275,3275,0
|
|
20241031,163100,50777760,3275,3275,3275,3275,0
|
|
20241031,163000,50777760,3275,3275,3275,3275,0
|
|
20241031,162900,50777760,3275,3275,3275,3275,0
|
|
20241031,162800,50777760,3275,3275,3275,3275,0
|
|
20241031,162700,50777760,3275,3275,3275,3275,0
|
|
20241031,162600,50777760,3275,3275,3275,3275,0
|
|
20241031,162500,50777760,3275,3275,3275,3275,0
|
|
20241031,162400,50777760,3275,3275,3275,3275,0
|
|
20241031,162300,50777760,3275,3275,3275,3275,0
|
|
20241031,162200,50777760,3275,3275,3275,3275,368
|
|
20241031,162100,50777760,3275,3275,3275,3275,0
|
|
20241031,162000,50777760,3275,3275,3275,3275,0
|
|
20241031,161900,50777760,3275,3275,3275,3275,0
|
|
20241031,161800,50777760,3275,3275,3275,3275,0
|
|
20241031,161700,50777760,3275,3275,3275,3275,0
|
|
20241031,161600,50777760,3275,3275,3275,3275,0
|
|
20241031,161500,50777760,3275,3275,3275,3275,0
|
|
20241031,161400,50777760,3275,3275,3275,3275,0
|
|
20241031,161300,50777760,3275,3275,3275,3275,0
|
|
20241031,161200,50777760,3275,3275,3275,3275,0
|
|
20241031,161100,50777760,3275,3275,3275,3275,0
|
|
20241031,161000,50777760,3275,3275,3275,3275,0
|
|
20241031,160900,50777760,3275,3275,3275,3275,0
|
|
20241031,160800,50777760,3275,3275,3275,3275,0
|
|
20241031,160700,50777760,3275,3275,3275,3275,0
|
|
20241031,160600,50777760,3275,3275,3275,3275,0
|
|
20241031,160500,50777760,3275,3275,3275,3275,0
|
|
20241031,160400,50777760,3275,3275,3275,3275,0
|
|
20241031,160300,50777760,3275,3275,3275,3275,0
|
|
20241031,160200,50777760,3275,3275,3275,3275,0
|
|
20241031,160100,50777760,3275,3275,3275,3275,0
|
|
20241031,160000,50777760,3275,3275,3275,3275,0
|
|
20241031,155900,50777760,3275,3275,3275,3275,0
|
|
20241031,155800,50777760,3275,3275,3275,3275,0
|
|
20241031,155700,50777760,3275,3275,3275,3275,0
|
|
20241031,155600,50777760,3275,3275,3275,3275,0
|
|
20241031,155500,50777760,3275,3275,3275,3275,0
|
|
20241031,155400,50777760,3275,3275,3275,3275,0
|
|
20241031,155300,50777760,3275,3275,3275,3275,0
|
|
20241031,155200,50777760,3275,3275,3275,3275,368
|
|
20241031,155100,50777760,3275,3275,3275,3275,0
|
|
20241031,155000,50777760,3275,3275,3275,3275,0
|
|
20241031,154900,50777760,3275,3275,3275,3275,0
|
|
20241031,154800,50777760,3275,3275,3275,3275,0
|
|
20241031,154700,50777760,3275,3275,3275,3275,0
|
|
20241031,154600,50777760,3275,3275,3275,3275,0
|
|
20241031,154500,50777760,3275,3275,3275,3275,0
|
|
20241031,154400,50777760,3275,3275,3275,3275,0
|
|
20241031,154300,50777760,3275,3275,3275,3275,0
|
|
20241031,154200,50777760,3275,3275,3275,3275,0
|
|
20241031,154100,50777760,3275,3275,3275,3275,0
|
|
20241031,154000,50777760,3275,3275,3275,3275,0
|
|
20241031,153900,50777760,3275,3275,3275,3275,0
|
|
20241031,153800,50777760,3275,3275,3275,3275,0
|
|
20241031,153700,50777760,3275,3275,3275,3275,0
|
|
20241031,153600,50777760,3275,3275,3275,3275,0
|
|
20241031,153500,50777760,3275,3275,3275,3275,0
|
|
20241031,153400,50777760,3275,3275,3275,3275,0
|
|
20241031,153300,50777760,3275,3275,3275,3275,0
|
|
20241031,153200,50777760,3275,3275,3275,3275,0
|
|
20241031,153100,50777760,3275,3275,3275,3275,0
|
|
20241031,153000,50777760,3275,3275,3275,3275,368
|
|
20241031,152900,49572560,3275,3275,3275,3275,0
|
|
20241031,152800,49572560,3275,3275,3275,3275,0
|
|
20241031,152700,49572560,3275,3275,3275,3275,0
|
|
20241031,152600,49572560,3275,3275,3275,3275,0
|
|
20241031,152500,49572560,3275,3275,3275,3275,0
|
|
20241031,152400,49572560,3275,3275,3275,3275,0
|
|
20241031,152300,49572560,3275,3275,3275,3275,0
|
|
20241031,152200,49572560,3275,3275,3275,3275,0
|
|
20241031,152100,49572560,3275,3275,3275,3275,0
|
|
20241031,152000,49572560,3275,3275,3275,3275,0
|
|
20241031,151900,49572560,3275,3265,3275,3265,377
|
|
20241031,151800,48341025,3270,3270,3270,3270,10
|
|
20241031,151700,48308325,3275,3275,3275,3275,0
|
|
20241031,151600,48308325,3275,3275,3275,3275,0
|
|
20241031,151500,48308325,3275,3275,3275,3275,516
|
|
20241031,151400,46618425,3275,3275,3275,3275,0
|
|
20241031,151300,46618425,3275,3275,3275,3275,0
|
|
20241031,151200,46618425,3275,3275,3275,3275,0
|
|
20241031,151100,46618425,3275,3275,3275,3275,0
|
|
20241031,151000,46618425,3275,3275,3275,3275,600
|
|
20241031,150900,44653425,3275,3275,3275,3275,500
|
|
20241031,150800,43015925,3275,3275,3275,3275,0
|
|
20241031,150700,43015925,3275,3275,3275,3275,30
|
|
20241031,150600,42917675,3270,3270,3270,3270,0
|
|
20241031,150500,42917675,3270,3270,3270,3270,0
|
|
20241031,150400,42917675,3270,3270,3270,3270,0
|
|
20241031,150300,42917675,3270,3270,3270,3270,2
|
|
20241031,150200,42911135,3275,3275,3275,3275,10
|
|
20241031,150100,42878385,3275,3275,3275,3275,0
|
|
20241031,150000,42878385,3275,3275,3275,3275,0
|
|
20241031,145900,42878385,3275,3275,3275,3275,0
|
|
20241031,145800,42878385,3275,3275,3275,3275,0
|
|
20241031,145700,42878385,3275,3275,3275,3275,0
|
|
20241031,145600,42878385,3275,3275,3275,3275,0
|
|
20241031,145500,42878385,3275,3275,3275,3275,283
|
|
20241031,145400,41951560,3275,3275,3275,3275,0
|
|
20241031,145300,41951560,3275,3275,3275,3275,0
|
|
20241031,145200,41951560,3275,3275,3275,3275,0
|
|
20241031,145100,41951560,3275,3275,3275,3275,67
|
|
20241031,145000,41732135,3275,3275,3275,3275,0
|
|
20241031,144900,41732135,3275,3275,3275,3275,0
|
|
20241031,144800,41732135,3275,3275,3275,3275,0
|
|
20241031,144700,41732135,3275,3275,3275,3275,0
|
|
20241031,144600,41732135,3275,3275,3275,3275,1
|
|
20241031,144500,41728860,3275,3275,3275,3275,0
|
|
20241031,144400,41728860,3275,3275,3275,3275,0
|
|
20241031,144300,41728860,3275,3275,3275,3275,0
|
|
20241031,144200,41728860,3275,3275,3275,3275,0
|
|
20241031,144100,41728860,3275,3275,3275,3275,0
|
|
20241031,144000,41728860,3275,3275,3275,3275,0
|
|
20241031,143900,41728860,3275,3275,3275,3275,0
|
|
20241031,143800,41728860,3275,3275,3275,3275,0
|
|
20241031,143700,41728860,3275,3275,3275,3275,0
|
|
20241031,143600,41728860,3275,3275,3275,3275,4
|
|
20241031,143500,41715760,3275,3275,3275,3275,0
|
|
20241031,143400,41715760,3275,3275,3275,3275,0
|
|
20241031,143300,41715760,3275,3275,3275,3275,1
|
|
20241031,143200,41712485,3275,3275,3275,3275,0
|
|
20241031,143100,41712485,3275,3275,3275,3275,0
|
|
20241031,143000,41712485,3275,3275,3275,3275,0
|
|
20241031,142900,41712485,3275,3275,3275,3275,1
|
|
20241031,142800,41709210,3280,3280,3280,3280,0
|
|
20241031,142700,41709210,3280,3280,3280,3280,0
|
|
20241031,142600,41709210,3280,3280,3280,3280,0
|
|
20241031,142500,41709210,3280,3280,3280,3280,0
|
|
20241031,142400,41709210,3280,3280,3280,3280,0
|
|
20241031,142300,41709210,3280,3280,3280,3280,0
|
|
20241031,142200,41709210,3280,3280,3280,3280,0
|
|
20241031,142100,41709210,3280,3280,3280,3280,0
|
|
20241031,142000,41709210,3280,3280,3280,3280,0
|
|
20241031,141900,41709210,3280,3280,3280,3280,0
|
|
20241031,141800,41709210,3280,3280,3280,3280,0
|
|
20241031,141700,41709210,3280,3280,3280,3280,0
|
|
20241031,141600,41709210,3280,3280,3280,3280,0
|
|
20241031,141500,41709210,3280,3280,3280,3280,0
|
|
20241031,141400,41709210,3280,3280,3280,3280,0
|
|
20241031,141300,41709210,3280,3280,3280,3280,0
|
|
20241031,141200,41709210,3280,3280,3280,3280,0
|
|
20241031,141100,41709210,3280,3280,3280,3280,0
|
|
20241031,141000,41709210,3280,3280,3280,3280,238
|
|
20241031,140900,40928570,3280,3280,3280,3280,0
|
|
20241031,140800,40928570,3280,3280,3280,3280,118
|
|
20241031,140700,40541530,3280,3280,3280,3280,0
|
|
20241031,140600,40541530,3280,3280,3280,3280,0
|
|
20241031,140500,40541530,3280,3280,3280,3280,0
|
|
20241031,140400,40541530,3280,3280,3280,3280,0
|
|
20241031,140300,40541530,3280,3280,3280,3280,0
|
|
20241031,140200,40541530,3280,3280,3280,3280,0
|
|
20241031,140100,40541530,3280,3280,3280,3280,0
|
|
20241031,140000,40541530,3280,3280,3280,3280,0
|
|
20241031,135900,40541530,3280,3280,3280,3280,0
|
|
20241031,135800,40541530,3280,3280,3280,3280,0
|
|
20241031,135700,40541530,3280,3280,3280,3280,0
|
|
20241031,135600,40541530,3280,3280,3280,3280,0
|
|
20241031,135500,40541530,3280,3280,3280,3280,0
|
|
20241031,135400,40541530,3280,3280,3280,3280,0
|
|
20241031,135300,40541530,3280,3280,3280,3280,31
|
|
20241031,135200,40439850,3280,3280,3280,3280,0
|
|
20241031,135100,40439850,3280,3280,3280,3280,0
|
|
20241031,135000,40439850,3280,3280,3280,3280,0
|
|
20241031,134900,40439850,3280,3280,3280,3280,0
|
|
20241031,134800,40439850,3280,3280,3280,3280,1
|
|
20241031,134700,40436570,3270,3270,3270,3270,200
|
|
20241031,134600,39782570,3280,3275,3280,3275,289
|
|
20241031,134500,38835950,3275,3275,3275,3275,0
|
|
20241031,134400,38835950,3275,3275,3275,3275,103
|
|
20241031,134300,38498625,3275,3275,3275,3275,0
|
|
20241031,134200,38498625,3275,3275,3275,3275,0
|
|
20241031,134100,38498625,3275,3275,3275,3275,0
|
|
20241031,134000,38498625,3275,3275,3275,3275,0
|
|
20241031,133900,38498625,3275,3275,3275,3275,0
|
|
20241031,133800,38498625,3275,3275,3275,3275,0
|
|
20241031,133700,38498625,3275,3275,3275,3275,0
|
|
20241031,133600,38498625,3275,3275,3275,3275,0
|
|
20241031,133500,38498625,3275,3275,3275,3275,0
|
|
20241031,133400,38498625,3275,3275,3275,3275,0
|
|
20241031,133300,38498625,3275,3275,3275,3275,0
|
|
20241031,133200,38498625,3275,3275,3275,3275,0
|
|
20241031,133100,38498625,3275,3275,3275,3275,0
|
|
20241031,133000,38498625,3275,3275,3275,3275,0
|
|
20241031,132900,38498625,3275,3275,3275,3275,0
|
|
20241031,132800,38498625,3275,3275,3275,3275,1
|
|
20241031,132700,38495350,3275,3275,3275,3275,1
|
|
20241031,132600,38492075,3270,3270,3270,3270,0
|
|
20241031,132500,38492075,3270,3270,3270,3270,0
|
|
20241031,132400,38492075,3270,3270,3270,3265,146
|
|
20241031,132300,38014820,3275,3275,3275,3275,0
|
|
20241031,132200,38014820,3275,3275,3275,3275,0
|
|
20241031,132100,38014820,3275,3275,3275,3275,0
|
|
20241031,132000,38014820,3275,3275,3275,3275,0
|
|
20241031,131900,38014820,3275,3275,3275,3275,0
|
|
20241031,131800,38014820,3275,3275,3275,3275,0
|
|
20241031,131700,38014820,3275,3275,3275,3275,0
|
|
20241031,131600,38014820,3275,3275,3275,3275,0
|
|
20241031,131500,38014820,3275,3275,3275,3275,0
|
|
20241031,131400,38014820,3275,3275,3275,3275,0
|
|
20241031,131300,38014820,3275,3275,3275,3275,1124
|
|
20241031,131200,34333720,3275,3275,3275,3275,0
|
|
20241031,131100,34333720,3275,3275,3275,3275,0
|
|
20241031,131000,34333720,3275,3275,3275,3275,61
|
|
20241031,130900,34133945,3270,3270,3270,3270,0
|
|
20241031,130800,34133945,3270,3270,3270,3270,0
|
|
20241031,130700,34133945,3270,3270,3270,3270,0
|
|
20241031,130600,34133945,3270,3270,3270,3270,0
|
|
20241031,130500,34133945,3270,3270,3270,3270,0
|
|
20241031,130400,34133945,3270,3270,3270,3270,197
|
|
20241031,130300,33489755,3275,3275,3275,3275,0
|
|
20241031,130200,33489755,3275,3275,3275,3275,0
|
|
20241031,130100,33489755,3275,3275,3275,3275,0
|
|
20241031,130000,33489755,3275,3275,3275,3275,0
|
|
20241031,125900,33489755,3275,3275,3275,3275,0
|
|
20241031,125800,33489755,3275,3275,3275,3275,0
|
|
20241031,125700,33489755,3275,3275,3275,3275,0
|
|
20241031,125600,33489755,3275,3275,3275,3275,0
|
|
20241031,125500,33489755,3275,3275,3275,3275,0
|
|
20241031,125400,33489755,3275,3275,3275,3275,0
|
|
20241031,125300,33489755,3275,3275,3275,3275,0
|
|
20241031,125200,33489755,3275,3275,3275,3275,0
|
|
20241031,125100,33489755,3275,3275,3275,3275,0
|
|
20241031,125000,33489755,3275,3275,3275,3275,0
|
|
20241031,124900,33489755,3275,3275,3275,3275,0
|
|
20241031,124800,33489755,3275,3275,3275,3275,0
|
|
20241031,124700,33489755,3275,3275,3275,3275,0
|
|
20241031,124600,33489755,3275,3275,3275,3275,0
|
|
20241031,124500,33489755,3275,3275,3275,3275,100
|
|
20241031,124400,33162255,3275,3275,3275,3275,643
|
|
20241031,124300,31056430,3275,3275,3275,3275,0
|
|
20241031,124200,31056430,3275,3275,3275,3275,0
|
|
20241031,124100,31056430,3275,3275,3275,3275,0
|
|
20241031,124000,31056430,3275,3275,3275,3275,0
|
|
20241031,123900,31056430,3275,3275,3275,3275,0
|
|
20241031,123800,31056430,3275,3275,3275,3275,0
|
|
20241031,123700,31056430,3275,3275,3275,3275,0
|
|
20241031,123600,31056430,3275,3275,3275,3275,0
|
|
20241031,123500,31056430,3275,3275,3275,3275,0
|
|
20241031,123400,31056430,3275,3275,3275,3275,0
|
|
20241031,123300,31056430,3275,3275,3275,3275,0
|
|
20241031,123200,31056430,3275,3275,3275,3275,0
|
|
20241031,123100,31056430,3275,3275,3275,3275,100
|
|
20241031,123000,30728930,3275,3275,3275,3275,0
|
|
20241031,122900,30728930,3275,3275,3275,3275,0
|
|
20241031,122800,30728930,3275,3275,3275,3275,0
|
|
20241031,122700,30728930,3275,3275,3275,3275,0
|
|
20241031,122600,30728930,3275,3275,3275,3275,0
|
|
20241031,122500,30728930,3275,3275,3275,3275,0
|
|
20241031,122400,30728930,3275,3275,3275,3275,0
|
|
20241031,122300,30728930,3275,3275,3275,3275,0
|
|
20241031,122200,30728930,3275,3275,3275,3275,0
|
|
20241031,122100,30728930,3275,3275,3275,3275,0
|
|
20241031,122000,30728930,3275,3275,3275,3275,0
|
|
20241031,121900,30728930,3275,3275,3275,3275,0
|
|
20241031,121800,30728930,3275,3275,3275,3275,0
|
|
20241031,121700,30728930,3275,3275,3275,3275,0
|
|
20241031,121600,30728930,3275,3275,3275,3275,0
|
|
20241031,121500,30728930,3275,3275,3275,3275,152
|
|
20241031,121400,30231130,3275,3275,3275,3275,0
|
|
20241031,121300,30231130,3275,3275,3275,3275,0
|
|
20241031,121200,30231130,3275,3275,3275,3275,177
|
|
20241031,121100,29651455,3275,3275,3275,3275,0
|
|
20241031,121000,29651455,3275,3275,3275,3275,6
|
|
20241031,120900,29631805,3275,3275,3275,3275,0
|
|
20241031,120800,29631805,3275,3275,3275,3275,231
|
|
20241031,120700,28875280,3275,3275,3275,3275,0
|
|
20241031,120600,28875280,3275,3275,3275,3275,34
|
|
20241031,120500,28763930,3275,3275,3275,3275,0
|
|
20241031,120400,28763930,3275,3275,3275,3275,0
|
|
20241031,120300,28763930,3275,3275,3275,3275,0
|
|
20241031,120200,28763930,3275,3275,3275,3275,57
|
|
20241031,120100,28577255,3275,3275,3275,3275,0
|
|
20241031,120000,28577255,3275,3275,3275,3275,0
|
|
20241031,115900,28577255,3275,3275,3275,3275,0
|
|
20241031,115800,28577255,3275,3275,3275,3275,0
|
|
20241031,115700,28577255,3275,3275,3275,3275,0
|
|
20241031,115600,28577255,3275,3275,3275,3275,0
|
|
20241031,115500,28577255,3275,3275,3275,3275,0
|
|
20241031,115400,28577255,3275,3275,3275,3275,0
|
|
20241031,115300,28577255,3275,3275,3275,3275,1
|
|
20241031,115200,28573980,3270,3270,3270,3270,0
|
|
20241031,115100,28573980,3270,3270,3270,3270,3
|
|
20241031,115000,28564170,3275,3275,3275,3275,0
|
|
20241031,114900,28564170,3275,3275,3275,3275,0
|
|
20241031,114800,28564170,3275,3275,3275,3275,0
|
|
20241031,114700,28564170,3275,3275,3275,3275,0
|
|
20241031,114600,28564170,3275,3275,3275,3275,0
|
|
20241031,114500,28564170,3275,3275,3275,3275,0
|
|
20241031,114400,28564170,3275,3275,3275,3275,0
|
|
20241031,114300,28564170,3275,3275,3275,3275,0
|
|
20241031,114200,28564170,3275,3275,3275,3275,0
|
|
20241031,114100,28564170,3275,3275,3275,3275,55
|
|
20241031,114000,28384045,3275,3275,3275,3275,5
|
|
20241031,113900,28367670,3275,3275,3275,3275,0
|
|
20241031,113800,28367670,3275,3275,3275,3275,0
|
|
20241031,113700,28367670,3275,3275,3275,3275,0
|
|
20241031,113600,28367670,3275,3275,3275,3275,0
|
|
20241031,113500,28367670,3275,3275,3275,3275,0
|
|
20241031,113400,28367670,3275,3275,3275,3275,100
|
|
20241031,113300,28040170,3275,3275,3275,3275,0
|
|
20241031,113200,28040170,3275,3275,3275,3275,30
|
|
20241031,113100,27941920,3275,3275,3275,3275,0
|
|
20241031,113000,27941920,3275,3275,3275,3275,0
|
|
20241031,112900,27941920,3275,3275,3275,3275,0
|
|
20241031,112800,27941920,3275,3275,3275,3275,0
|
|
20241031,112700,27941920,3275,3275,3275,3275,0
|
|
20241031,112600,27941920,3275,3275,3275,3275,0
|
|
20241031,112500,27941920,3275,3275,3275,3275,32
|
|
20241031,112400,27837120,3275,3275,3275,3275,0
|
|
20241031,112300,27837120,3275,3275,3275,3275,1
|
|
20241031,112200,27833845,3255,3255,3255,3255,0
|
|
20241031,112100,27833845,3255,3255,3255,3255,200
|
|
20241031,112000,27182845,3255,3270,3270,3255,3438
|
|
20241031,111900,15976690,3275,3275,3275,3275,0
|
|
20241031,111800,15976690,3275,3275,3275,3275,0
|
|
20241031,111700,15976690,3275,3275,3275,3275,120
|
|
20241031,111600,15583690,3275,3275,3275,3275,0
|
|
20241031,111500,15583690,3275,3275,3275,3275,0
|
|
20241031,111400,15583690,3275,3275,3275,3275,0
|
|
20241031,111300,15583690,3275,3275,3275,3275,0
|
|
20241031,111200,15583690,3275,3275,3275,3275,0
|
|
20241031,111100,15583690,3275,3275,3275,3275,0
|
|
20241031,111000,15583690,3275,3275,3275,3275,0
|
|
20241031,110900,15583690,3275,3275,3275,3275,0
|
|
20241031,110800,15583690,3275,3275,3275,3275,0
|
|
20241031,110700,15583690,3275,3275,3275,3275,0
|
|
20241031,110600,15583690,3275,3275,3275,3275,100
|
|
20241031,110500,15256190,3275,3275,3275,3275,0
|
|
20241031,110400,15256190,3275,3275,3275,3275,0
|
|
20241031,110300,15256190,3275,3275,3275,3275,0
|
|
20241031,110200,15256190,3275,3275,3275,3275,0
|
|
20241031,110100,15256190,3275,3275,3275,3275,0
|
|
20241031,110000,15256190,3275,3275,3275,3275,0
|
|
20241031,105900,15256190,3275,3275,3275,3275,0
|
|
20241031,105800,15256190,3275,3275,3275,3275,5
|
|
20241031,105700,15239815,3265,3265,3265,3265,0
|
|
20241031,105600,15239815,3265,3265,3265,3265,0
|
|
20241031,105500,15239815,3265,3265,3265,3265,0
|
|
20241031,105400,15239815,3265,3265,3265,3265,0
|
|
20241031,105300,15239815,3265,3265,3265,3265,0
|
|
20241031,105200,15239815,3265,3265,3265,3265,0
|
|
20241031,105100,15239815,3265,3265,3265,3265,0
|
|
20241031,105000,15239815,3265,3265,3265,3265,0
|
|
20241031,104900,15239815,3265,3265,3265,3265,1
|
|
20241031,104800,15236550,3275,3275,3275,3275,0
|
|
20241031,104700,15236550,3275,3275,3275,3275,0
|
|
20241031,104600,15236550,3275,3275,3275,3275,7
|
|
20241031,104500,15213625,3275,3275,3275,3275,41
|
|
20241031,104400,15079350,3275,3275,3275,3275,230
|
|
20241031,104300,14326100,3275,3275,3275,3275,0
|
|
20241031,104200,14326100,3275,3275,3275,3275,0
|
|
20241031,104100,14326100,3275,3275,3275,3275,0
|
|
20241031,104000,14326100,3275,3275,3275,3275,0
|
|
20241031,103900,14326100,3275,3275,3275,3275,0
|
|
20241031,103800,14326100,3275,3275,3275,3275,0
|
|
20241031,103700,14326100,3275,3275,3275,3275,0
|
|
20241031,103600,14326100,3275,3275,3275,3275,0
|
|
20241031,103500,14326100,3275,3275,3275,3275,0
|
|
20241031,103400,14326100,3275,3275,3275,3275,0
|
|
20241031,103300,14326100,3275,3275,3275,3275,0
|
|
20241031,103200,14326100,3275,3275,3275,3275,0
|
|
20241031,103100,14326100,3275,3275,3275,3275,0
|
|
20241031,103000,14326100,3275,3275,3275,3275,0
|
|
20241031,102900,14326100,3275,3275,3275,3275,0
|
|
20241031,102800,14326100,3275,3275,3275,3275,0
|
|
20241031,102700,14326100,3275,3275,3275,3275,180
|
|
20241031,102600,13736600,3275,3275,3275,3275,0
|
|
20241031,102500,13736600,3275,3275,3275,3275,0
|
|
20241031,102400,13736600,3275,3275,3275,3275,0
|
|
20241031,102300,13736600,3275,3275,3275,3275,0
|
|
20241031,102200,13736600,3275,3275,3275,3275,0
|
|
20241031,102100,13736600,3275,3275,3275,3275,0
|
|
20241031,102000,13736600,3275,3275,3275,3275,0
|
|
20241031,101900,13736600,3275,3275,3275,3275,0
|
|
20241031,101800,13736600,3275,3275,3275,3275,0
|
|
20241031,101700,13736600,3275,3275,3275,3275,0
|
|
20241031,101600,13736600,3275,3275,3275,3275,0
|
|
20241031,101500,13736600,3275,3275,3275,3275,0
|
|
20241031,101400,13736600,3275,3275,3275,3275,0
|
|
20241031,101300,13736600,3275,3275,3275,3275,0
|
|
20241031,101200,13736600,3275,3275,3275,3275,0
|
|
20241031,101100,13736600,3275,3275,3275,3275,138
|
|
20241031,101000,13284650,3275,3275,3275,3275,0
|
|
20241031,100900,13284650,3275,3275,3275,3275,0
|
|
20241031,100800,13284650,3275,3275,3275,3275,0
|
|
20241031,100700,13284650,3275,3275,3275,3275,0
|
|
20241031,100600,13284650,3275,3275,3275,3275,0
|
|
20241031,100500,13284650,3275,3275,3275,3275,0
|
|
20241031,100400,13284650,3275,3275,3275,3275,0
|
|
20241031,100300,13284650,3275,3275,3275,3275,1
|
|
20241031,100200,13281375,3265,3265,3265,3265,0
|
|
20241031,100100,13281375,3265,3265,3265,3265,0
|
|
20241031,100000,13281375,3265,3265,3265,3265,0
|
|
20241031,095900,13281375,3265,3265,3265,3265,28
|
|
20241031,095800,13189955,3275,3275,3275,3275,0
|
|
20241031,095700,13189955,3275,3275,3275,3275,0
|
|
20241031,095600,13189955,3275,3275,3275,3275,0
|
|
20241031,095500,13189955,3275,3275,3275,3275,0
|
|
20241031,095400,13189955,3275,3275,3275,3275,0
|
|
20241031,095300,13189955,3275,3275,3275,3275,0
|
|
20241031,095200,13189955,3275,3275,3275,3275,0
|
|
20241031,095100,13189955,3275,3275,3275,3275,0
|
|
20241031,095000,13189955,3275,3275,3275,3275,0
|
|
20241031,094900,13189955,3275,3275,3275,3275,0
|
|
20241031,094800,13189955,3275,3275,3275,3275,0
|
|
20241031,094700,13189955,3275,3275,3275,3275,0
|
|
20241031,094600,13189955,3275,3275,3275,3275,0
|
|
20241031,094500,13189955,3275,3275,3275,3275,0
|
|
20241031,094400,13189955,3275,3275,3275,3275,254
|
|
20241031,094300,12358105,3275,3275,3275,3275,134
|
|
20241031,094200,11919255,3275,3275,3275,3275,1
|
|
20241031,094100,11915980,3265,3270,3270,3265,10
|
|
20241031,094000,11883295,3275,3275,3275,3275,0
|
|
20241031,093900,11883295,3275,3275,3275,3275,1
|
|
20241031,093800,11880020,3275,3275,3275,3275,0
|
|
20241031,093700,11880020,3275,3275,3275,3275,0
|
|
20241031,093600,11880020,3275,3275,3275,3275,0
|
|
20241031,093500,11880020,3275,3275,3275,3275,0
|
|
20241031,093400,11880020,3275,3275,3275,3275,0
|
|
20241031,093300,11880020,3275,3275,3275,3275,19
|
|
20241031,093200,11817795,3280,3280,3280,3280,0
|
|
20241031,093100,11817795,3280,3280,3280,3280,0
|
|
20241031,093000,11817795,3280,3280,3280,3280,0
|
|
20241031,092900,11817795,3280,3280,3280,3280,0
|
|
20241031,092800,11817795,3280,3280,3280,3280,0
|
|
20241031,092700,11817795,3280,3280,3280,3280,198
|
|
20241031,092600,11168355,3280,3280,3280,3280,0
|
|
20241031,092500,11168355,3280,3280,3280,3280,0
|
|
20241031,092400,11168355,3280,3280,3280,3280,0
|
|
20241031,092300,11168355,3280,3280,3280,3280,0
|
|
20241031,092200,11168355,3280,3280,3280,3280,0
|
|
20241031,092100,11168355,3280,3280,3280,3280,0
|
|
20241031,092000,11168355,3280,3280,3280,3280,0
|
|
20241031,091900,11168355,3280,3270,3280,3270,64
|
|
20241031,091800,10958565,3280,3280,3280,3280,1
|
|
20241031,091700,10955285,3265,3275,3275,3265,515
|
|
20241031,091600,9272960,3275,3275,3280,3275,101
|
|
20241031,091500,8942180,3285,3285,3285,3285,0
|
|
20241031,091400,8942180,3285,3285,3285,3285,0
|
|
20241031,091300,8942180,3285,3285,3285,3285,0
|
|
20241031,091200,8942180,3285,3285,3285,3285,0
|
|
20241031,091100,8942180,3285,3285,3285,3285,0
|
|
20241031,091000,8942180,3285,3285,3285,3285,66
|
|
20241031,090900,8725370,3285,3285,3285,3285,0
|
|
20241031,090800,8725370,3285,3285,3285,3285,0
|
|
20241031,090700,8725370,3285,3270,3285,3270,101
|
|
20241031,090600,8395085,3275,3290,3290,3275,900
|
|
20241031,090500,5442990,3305,3305,3305,3305,0
|
|
20241031,090400,5442990,3305,3305,3305,3305,0
|
|
20241031,090300,5442990,3305,3300,3305,3300,3
|
|
20241031,090200,5433085,3305,3305,3305,3305,1
|
|
20241031,090100,5429780,3300,3300,3300,3300,2
|
|
20241031,090000,5423180,3305,3305,3305,3305,316
|