653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,195000,217757120,366,366,366,366,2988
|
|
20231031,194900,217757120,366,366,366,366,0
|
|
20231031,194800,217757120,366,366,366,366,0
|
|
20231031,194700,217757120,366,366,366,366,0
|
|
20231031,194600,217757120,366,366,366,366,0
|
|
20231031,194500,217757120,366,366,366,366,0
|
|
20231031,194400,217757120,366,366,366,366,0
|
|
20231031,194300,217757120,366,366,366,366,0
|
|
20231031,194200,217757120,366,366,366,366,0
|
|
20231031,194100,217757120,366,366,366,366,0
|
|
20231031,194000,217757120,366,366,366,366,0
|
|
20231031,193900,217757120,366,366,366,366,0
|
|
20231031,193800,217757120,366,366,366,366,0
|
|
20231031,193700,217757120,366,366,366,366,0
|
|
20231031,193600,217757120,366,366,366,366,0
|
|
20231031,193500,217757120,366,366,366,366,0
|
|
20231031,193400,217757120,366,366,366,366,0
|
|
20231031,193300,217757120,366,366,366,366,0
|
|
20231031,193200,217757120,366,366,366,366,0
|
|
20231031,193100,217757120,366,366,366,366,0
|
|
20231031,193000,217757120,366,366,366,366,0
|
|
20231031,192900,217757120,366,366,366,366,0
|
|
20231031,192800,217757120,366,366,366,366,0
|
|
20231031,192700,217757120,366,366,366,366,0
|
|
20231031,192600,217757120,366,366,366,366,0
|
|
20231031,192500,217757120,366,366,366,366,0
|
|
20231031,192400,217757120,366,366,366,366,0
|
|
20231031,192300,217757120,366,366,366,366,0
|
|
20231031,192200,217757120,366,366,366,366,0
|
|
20231031,192100,217757120,366,366,366,366,0
|
|
20231031,192000,217757120,366,366,366,366,2988
|
|
20231031,191900,217757120,366,366,366,366,0
|
|
20231031,191800,217757120,366,366,366,366,0
|
|
20231031,191700,217757120,366,366,366,366,0
|
|
20231031,191600,217757120,366,366,366,366,0
|
|
20231031,191500,217757120,366,366,366,366,0
|
|
20231031,191400,217757120,366,366,366,366,0
|
|
20231031,191300,217757120,366,366,366,366,0
|
|
20231031,191200,217757120,366,366,366,366,0
|
|
20231031,191100,217757120,366,366,366,366,0
|
|
20231031,191000,217757120,366,366,366,366,0
|
|
20231031,190900,217757120,366,366,366,366,0
|
|
20231031,190800,217757120,366,366,366,366,0
|
|
20231031,190700,217757120,366,366,366,366,0
|
|
20231031,190600,217757120,366,366,366,366,0
|
|
20231031,190500,217757120,366,366,366,366,0
|
|
20231031,190400,217757120,366,366,366,366,0
|
|
20231031,190300,217757120,366,366,366,366,0
|
|
20231031,190200,217757120,366,366,366,366,0
|
|
20231031,190100,217757120,366,366,366,366,0
|
|
20231031,190000,217757120,366,366,366,366,0
|
|
20231031,185900,217757120,366,366,366,366,0
|
|
20231031,185800,217757120,366,366,366,366,0
|
|
20231031,185700,217757120,366,366,366,366,0
|
|
20231031,185600,217757120,366,366,366,366,0
|
|
20231031,185500,217757120,366,366,366,366,0
|
|
20231031,185400,217757120,366,366,366,366,0
|
|
20231031,185300,217757120,366,366,366,366,0
|
|
20231031,185200,217757120,366,366,366,366,0
|
|
20231031,185100,217757120,366,366,366,366,0
|
|
20231031,185000,217757120,366,366,366,366,2988
|
|
20231031,184900,217757120,366,366,366,366,0
|
|
20231031,184800,217757120,366,366,366,366,0
|
|
20231031,184700,217757120,366,366,366,366,0
|
|
20231031,184600,217757120,366,366,366,366,0
|
|
20231031,184500,217757120,366,366,366,366,0
|
|
20231031,184400,217757120,366,366,366,366,0
|
|
20231031,184300,217757120,366,366,366,366,0
|
|
20231031,184200,217757120,366,366,366,366,0
|
|
20231031,184100,217757120,366,366,366,366,0
|
|
20231031,184000,217757120,366,366,366,366,0
|
|
20231031,183900,217757120,366,366,366,366,0
|
|
20231031,183800,217757120,366,366,366,366,0
|
|
20231031,183700,217757120,366,366,366,366,0
|
|
20231031,183600,217757120,366,366,366,366,0
|
|
20231031,183500,217757120,366,366,366,366,0
|
|
20231031,183400,217757120,366,366,366,366,0
|
|
20231031,183300,217757120,366,366,366,366,0
|
|
20231031,183200,217757120,366,366,366,366,0
|
|
20231031,183100,217757120,366,366,366,366,0
|
|
20231031,183000,217757120,366,366,366,366,0
|
|
20231031,182900,217757120,366,366,366,366,0
|
|
20231031,182800,217757120,366,366,366,366,0
|
|
20231031,182700,217757120,366,366,366,366,0
|
|
20231031,182600,217757120,366,366,366,366,0
|
|
20231031,182500,217757120,366,366,366,366,0
|
|
20231031,182400,217757120,366,366,366,366,0
|
|
20231031,182300,217757120,366,366,366,366,0
|
|
20231031,182200,217757120,366,366,366,366,0
|
|
20231031,182100,217757120,366,366,366,366,0
|
|
20231031,182000,217757120,366,366,366,366,2988
|
|
20231031,181900,217757120,366,366,366,366,0
|
|
20231031,181800,217757120,366,366,366,366,0
|
|
20231031,181700,217757120,366,366,366,366,0
|
|
20231031,181600,217757120,366,366,366,366,0
|
|
20231031,181500,217757120,366,366,366,366,0
|
|
20231031,181400,217757120,366,366,366,366,0
|
|
20231031,181300,217757120,366,366,366,366,0
|
|
20231031,181200,217757120,366,366,366,366,0
|
|
20231031,181100,217757120,366,366,366,366,0
|
|
20231031,181000,217757120,366,366,366,366,0
|
|
20231031,180900,217757120,366,366,366,366,0
|
|
20231031,180800,217757120,366,366,366,366,0
|
|
20231031,180700,217757120,366,366,366,366,0
|
|
20231031,180600,217757120,366,366,366,366,0
|
|
20231031,180500,217757120,366,366,366,366,0
|
|
20231031,180400,217757120,366,366,366,366,0
|
|
20231031,180300,217757120,366,366,366,366,0
|
|
20231031,180200,217757120,366,366,366,366,0
|
|
20231031,180100,217757120,366,366,366,366,0
|
|
20231031,180000,217757120,366,366,366,366,0
|
|
20231031,175900,217757120,366,366,366,366,0
|
|
20231031,175800,217757120,366,366,366,366,0
|
|
20231031,175700,217757120,366,366,366,366,0
|
|
20231031,175600,217757120,366,366,366,366,0
|
|
20231031,175500,217757120,366,366,366,366,0
|
|
20231031,175400,217757120,366,366,366,366,0
|
|
20231031,175300,217757120,366,366,366,366,0
|
|
20231031,175200,217757120,366,366,366,366,0
|
|
20231031,175100,217757120,366,366,366,366,0
|
|
20231031,175000,217757120,366,366,366,366,2988
|
|
20231031,174900,217757120,366,366,366,366,0
|
|
20231031,174800,217757120,366,366,366,366,0
|
|
20231031,174700,217757120,366,366,366,366,0
|
|
20231031,174600,217757120,366,366,366,366,0
|
|
20231031,174500,217757120,366,366,366,366,0
|
|
20231031,174400,217757120,366,366,366,366,0
|
|
20231031,174300,217757120,366,366,366,366,0
|
|
20231031,174200,217757120,366,366,366,366,0
|
|
20231031,174100,217757120,366,366,366,366,0
|
|
20231031,174000,217757120,366,366,366,366,0
|
|
20231031,173900,217757120,366,366,366,366,0
|
|
20231031,173800,217757120,366,366,366,366,0
|
|
20231031,173700,217757120,366,366,366,366,0
|
|
20231031,173600,217757120,366,366,366,366,0
|
|
20231031,173500,217757120,366,366,366,366,0
|
|
20231031,173400,217757120,366,366,366,366,0
|
|
20231031,173300,217757120,366,366,366,366,0
|
|
20231031,173200,217757120,366,366,366,366,0
|
|
20231031,173100,217757120,366,366,366,366,0
|
|
20231031,173000,217757120,366,366,366,366,0
|
|
20231031,172900,217757120,366,366,366,366,0
|
|
20231031,172800,217757120,366,366,366,366,0
|
|
20231031,172700,217757120,366,366,366,366,0
|
|
20231031,172600,217757120,366,366,366,366,0
|
|
20231031,172500,217757120,366,366,366,366,0
|
|
20231031,172400,217757120,366,366,366,366,0
|
|
20231031,172300,217757120,366,366,366,366,0
|
|
20231031,172200,217757120,366,366,366,366,0
|
|
20231031,172100,217757120,366,366,366,366,0
|
|
20231031,172000,217757120,366,366,366,366,2988
|
|
20231031,171900,217757120,366,366,366,366,0
|
|
20231031,171800,217757120,366,366,366,366,0
|
|
20231031,171700,217757120,366,366,366,366,0
|
|
20231031,171600,217757120,366,366,366,366,0
|
|
20231031,171500,217757120,366,366,366,366,0
|
|
20231031,171400,217757120,366,366,366,366,0
|
|
20231031,171300,217757120,366,366,366,366,0
|
|
20231031,171200,217757120,366,366,366,366,0
|
|
20231031,171100,217757120,366,366,366,366,0
|
|
20231031,171000,217757120,366,366,366,366,0
|
|
20231031,170900,217757120,366,366,366,366,0
|
|
20231031,170800,217757120,366,366,366,366,0
|
|
20231031,170700,217757120,366,366,366,366,0
|
|
20231031,170600,217757120,366,366,366,366,0
|
|
20231031,170500,217757120,366,366,366,366,0
|
|
20231031,170400,217757120,366,366,366,366,0
|
|
20231031,170300,217757120,366,366,366,366,0
|
|
20231031,170200,217757120,366,366,366,366,0
|
|
20231031,170100,217757120,366,366,366,366,0
|
|
20231031,170000,217757120,366,366,366,366,0
|
|
20231031,165900,217757120,366,366,366,366,0
|
|
20231031,165800,217757120,366,366,366,366,0
|
|
20231031,165700,217757120,366,366,366,366,0
|
|
20231031,165600,217757120,366,366,366,366,0
|
|
20231031,165500,217757120,366,366,366,366,0
|
|
20231031,165400,217757120,366,366,366,366,0
|
|
20231031,165300,217757120,366,366,366,366,0
|
|
20231031,165200,217757120,366,366,366,366,0
|
|
20231031,165100,217757120,366,366,366,366,0
|
|
20231031,165000,217757120,366,366,366,366,2988
|
|
20231031,164900,217757120,366,366,366,366,0
|
|
20231031,164800,217757120,366,366,366,366,0
|
|
20231031,164700,217757120,366,366,366,366,0
|
|
20231031,164600,217757120,366,366,366,366,0
|
|
20231031,164500,217757120,366,366,366,366,0
|
|
20231031,164400,217757120,366,366,366,366,0
|
|
20231031,164300,217757120,366,366,366,366,0
|
|
20231031,164200,217757120,366,366,366,366,0
|
|
20231031,164100,217757120,366,366,366,366,0
|
|
20231031,164000,217757120,366,366,366,366,0
|
|
20231031,163900,217757120,366,366,366,366,0
|
|
20231031,163800,217757120,366,366,366,366,0
|
|
20231031,163700,217757120,366,366,366,366,0
|
|
20231031,163600,217757120,366,366,366,366,0
|
|
20231031,163500,217757120,366,366,366,366,0
|
|
20231031,163400,217757120,366,366,366,366,0
|
|
20231031,163300,217757120,366,366,366,366,0
|
|
20231031,163200,217757120,366,366,366,366,0
|
|
20231031,163100,217757120,366,366,366,366,0
|
|
20231031,163000,217757120,366,366,366,366,0
|
|
20231031,162900,217757120,366,366,366,366,0
|
|
20231031,162800,217757120,366,366,366,366,0
|
|
20231031,162700,217757120,366,366,366,366,0
|
|
20231031,162600,217757120,366,366,366,366,0
|
|
20231031,162500,217757120,366,366,366,366,0
|
|
20231031,162400,217757120,366,366,366,366,0
|
|
20231031,162300,217757120,366,366,366,366,0
|
|
20231031,162200,217757120,366,366,366,366,0
|
|
20231031,162100,217757120,366,366,366,366,0
|
|
20231031,162000,217757120,366,366,366,366,2988
|
|
20231031,161900,217757120,366,366,366,366,0
|
|
20231031,161800,217757120,366,366,366,366,0
|
|
20231031,161700,217757120,366,366,366,366,0
|
|
20231031,161600,217757120,366,366,366,366,0
|
|
20231031,161500,217757120,366,366,366,366,0
|
|
20231031,161400,217757120,366,366,366,366,0
|
|
20231031,161300,217757120,366,366,366,366,0
|
|
20231031,161200,217757120,366,366,366,366,0
|
|
20231031,161100,217757120,366,366,366,366,0
|
|
20231031,161000,217757120,366,366,366,366,0
|
|
20231031,160900,217757120,366,366,366,366,0
|
|
20231031,160800,217757120,366,366,366,366,0
|
|
20231031,160700,217757120,366,366,366,366,0
|
|
20231031,160600,217757120,366,366,366,366,0
|
|
20231031,160500,217757120,366,366,366,366,0
|
|
20231031,160400,217757120,366,366,366,366,0
|
|
20231031,160300,217757120,366,366,366,366,0
|
|
20231031,160200,217757120,366,366,366,366,0
|
|
20231031,160100,217757120,366,366,366,366,0
|
|
20231031,160000,217757120,366,366,366,366,0
|
|
20231031,155900,217757120,366,366,366,366,0
|
|
20231031,155800,217757120,366,366,366,366,0
|
|
20231031,155700,217757120,366,366,366,366,0
|
|
20231031,155600,217757120,366,366,366,366,0
|
|
20231031,155500,217757120,366,366,366,366,0
|
|
20231031,155400,217757120,366,366,366,366,0
|
|
20231031,155300,217757120,366,366,366,366,0
|
|
20231031,155200,217757120,366,366,366,366,0
|
|
20231031,155100,217757120,366,366,366,366,0
|
|
20231031,155000,217757120,366,366,366,366,2988
|
|
20231031,154900,217757120,366,366,366,366,0
|
|
20231031,154800,217757120,366,366,366,366,0
|
|
20231031,154700,217757120,366,366,366,366,0
|
|
20231031,154600,217757120,366,366,366,366,0
|
|
20231031,154500,217757120,366,366,366,366,0
|
|
20231031,154400,217757120,366,366,366,366,0
|
|
20231031,154300,217757120,366,366,366,366,0
|
|
20231031,154200,217757120,366,366,366,366,0
|
|
20231031,154100,217757120,366,366,366,366,0
|
|
20231031,154000,217757120,366,366,366,366,0
|
|
20231031,153900,217757120,366,366,366,366,0
|
|
20231031,153800,217757120,366,366,366,366,0
|
|
20231031,153700,217757120,366,366,366,366,0
|
|
20231031,153600,217757120,366,366,366,366,0
|
|
20231031,153500,217757120,366,366,366,366,0
|
|
20231031,153400,217757120,366,366,366,366,0
|
|
20231031,153300,217757120,366,366,366,366,0
|
|
20231031,153200,217757120,366,366,366,366,0
|
|
20231031,153100,217757120,366,366,366,366,0
|
|
20231031,153000,217757120,366,366,366,366,2988
|
|
20231031,152900,216663512,366,366,366,366,0
|
|
20231031,152800,216663512,366,366,366,366,0
|
|
20231031,152700,216663512,366,366,366,366,0
|
|
20231031,152600,216663512,366,366,366,366,0
|
|
20231031,152500,216663512,366,366,366,366,0
|
|
20231031,152400,216663512,366,366,366,366,0
|
|
20231031,152300,216663512,366,366,366,366,0
|
|
20231031,152200,216663512,366,366,366,366,0
|
|
20231031,152100,216663512,366,366,366,366,0
|
|
20231031,152000,216663512,366,366,366,366,0
|
|
20231031,151900,216663512,366,368,368,366,281
|
|
20231031,151800,216560664,368,367,368,361,10268
|
|
20231031,151700,212816256,367,367,367,367,0
|
|
20231031,151600,212816256,367,367,367,363,1004
|
|
20231031,151500,212451788,363,365,367,363,20001
|
|
20231031,151400,205169805,365,368,368,365,10019
|
|
20231031,151300,201506209,368,368,368,368,0
|
|
20231031,151200,201506209,368,368,368,368,621
|
|
20231031,151100,201277681,368,368,368,368,0
|
|
20231031,151000,201277681,368,368,368,368,0
|
|
20231031,150900,201277681,368,368,368,368,0
|
|
20231031,150800,201277681,368,368,368,368,0
|
|
20231031,150700,201277681,368,368,368,368,252
|
|
20231031,150600,201184945,366,366,366,366,1000
|
|
20231031,150500,200818945,368,368,368,368,0
|
|
20231031,150400,200818945,368,368,368,368,0
|
|
20231031,150300,200818945,368,368,368,368,0
|
|
20231031,150200,200818945,368,366,368,366,1162
|
|
20231031,150100,200392147,366,366,366,366,1601
|
|
20231031,150000,199806181,366,366,366,366,0
|
|
20231031,145900,199806181,366,367,367,366,3346
|
|
20231031,145800,198580135,368,368,368,368,2000
|
|
20231031,145700,197844135,368,368,368,368,0
|
|
20231031,145600,197844135,368,368,368,368,3010
|
|
20231031,145500,196736455,368,368,368,368,1
|
|
20231031,145400,196736087,369,369,369,369,0
|
|
20231031,145300,196736087,369,369,369,369,2
|
|
20231031,145200,196735349,368,366,368,366,7156
|
|
20231031,145100,194105457,366,367,367,366,2556
|
|
20231031,145000,193169951,367,367,367,366,522
|
|
20231031,144900,192978888,367,367,367,367,0
|
|
20231031,144800,192978888,367,367,367,367,88
|
|
20231031,144700,192946592,367,367,367,367,94
|
|
20231031,144600,192912094,366,366,366,366,999
|
|
20231031,144500,192546460,367,367,367,367,1
|
|
20231031,144400,192546093,366,366,366,366,833
|
|
20231031,144300,192241215,366,366,366,366,67
|
|
20231031,144200,192216693,366,366,366,366,1092
|
|
20231031,144100,191817021,365,365,365,365,7
|
|
20231031,144000,191814466,365,365,365,365,0
|
|
20231031,143900,191814466,365,365,366,365,1656
|
|
20231031,143800,191210024,365,365,365,365,6
|
|
20231031,143700,191207834,366,366,366,366,6
|
|
20231031,143600,191205638,366,365,366,365,620
|
|
20231031,143500,190979318,366,366,366,366,0
|
|
20231031,143400,190979318,366,366,366,366,5
|
|
20231031,143300,190977488,366,366,366,366,0
|
|
20231031,143200,190977488,366,366,366,366,0
|
|
20231031,143100,190977488,366,366,366,366,0
|
|
20231031,143000,190977488,366,366,366,366,273
|
|
20231031,142900,190877570,366,366,366,366,1
|
|
20231031,142800,190877204,366,365,366,365,8223
|
|
20231031,142700,187875804,367,367,367,367,0
|
|
20231031,142600,187875804,367,367,367,367,6
|
|
20231031,142500,187873602,364,365,365,364,8129
|
|
20231031,142400,184906537,369,369,369,369,1
|
|
20231031,142300,184906168,365,365,365,365,1429
|
|
20231031,142200,184384583,369,366,369,365,2101
|
|
20231031,142100,183617217,369,369,369,369,1
|
|
20231031,142000,183616848,367,368,368,367,30921
|
|
20231031,141900,172268795,369,368,369,368,8443
|
|
20231031,141800,169161770,368,368,368,368,1
|
|
20231031,141700,169161402,369,369,369,369,0
|
|
20231031,141600,169161402,369,369,369,369,0
|
|
20231031,141500,169161402,369,369,369,369,0
|
|
20231031,141400,169161402,369,369,369,369,0
|
|
20231031,141300,169161402,369,369,369,369,3
|
|
20231031,141200,169160295,369,369,369,369,0
|
|
20231031,141100,169160295,369,367,369,367,1025
|
|
20231031,141000,168784118,367,367,367,367,1
|
|
20231031,140900,168783751,366,366,366,366,0
|
|
20231031,140800,168783751,366,366,366,366,0
|
|
20231031,140700,168783751,366,366,366,366,3
|
|
20231031,140600,168782653,367,367,367,367,50
|
|
20231031,140500,168764303,367,367,367,367,0
|
|
20231031,140400,168764303,367,367,367,367,25
|
|
20231031,140300,168755128,367,367,367,367,1536
|
|
20231031,140200,168191416,367,367,367,367,132
|
|
20231031,140100,168142972,368,368,368,368,0
|
|
20231031,140000,168142972,368,368,368,368,0
|
|
20231031,135900,168142972,368,368,368,368,250
|
|
20231031,135800,168050972,368,368,368,368,544
|
|
20231031,135700,167850780,368,368,368,368,0
|
|
20231031,135600,167850780,368,368,368,368,4559
|
|
20231031,135500,166173068,369,369,369,369,536
|
|
20231031,135400,165975284,368,368,368,368,58
|
|
20231031,135300,165953940,368,368,368,368,30000
|
|
20231031,135200,154913940,369,369,369,369,0
|
|
20231031,135100,154913940,369,369,369,369,536
|
|
20231031,135000,154716156,370,369,370,369,273
|
|
20231031,134900,154615165,367,369,369,367,3286
|
|
20231031,134800,153408803,369,369,369,369,608
|
|
20231031,134700,153184451,369,369,369,369,0
|
|
20231031,134600,153184451,369,369,369,369,6
|
|
20231031,134500,153182237,369,369,369,369,536
|
|
20231031,134400,152984453,369,369,369,369,0
|
|
20231031,134300,152984453,369,369,369,369,0
|
|
20231031,134200,152984453,369,369,369,369,0
|
|
20231031,134100,152984453,369,369,369,369,536
|
|
20231031,134000,152786669,369,369,369,369,537
|
|
20231031,133900,152588516,369,369,369,369,0
|
|
20231031,133800,152588516,369,369,369,369,537
|
|
20231031,133700,152390363,369,369,369,367,54001
|
|
20231031,133600,132571195,371,371,371,371,543
|
|
20231031,133500,132369742,371,371,371,371,537
|
|
20231031,133400,132170515,371,371,371,371,0
|
|
20231031,133300,132170515,371,369,371,369,538
|
|
20231031,133200,131970921,371,371,371,371,0
|
|
20231031,133100,131970921,371,371,371,371,537
|
|
20231031,133000,131771694,370,370,370,370,536
|
|
20231031,132900,131573374,370,370,370,370,0
|
|
20231031,132800,131573374,370,370,370,370,537
|
|
20231031,132700,131374684,370,370,370,370,0
|
|
20231031,132600,131374684,370,370,370,370,537
|
|
20231031,132500,131175994,370,370,370,370,676
|
|
20231031,132400,130925874,370,370,370,370,4
|
|
20231031,132300,130924394,371,371,371,371,536
|
|
20231031,132200,130725538,371,371,371,371,0
|
|
20231031,132100,130725538,371,371,371,371,0
|
|
20231031,132000,130725538,371,371,371,371,536
|
|
20231031,131900,130526682,371,371,371,371,0
|
|
20231031,131800,130526682,371,371,371,371,0
|
|
20231031,131700,130526682,371,371,371,371,0
|
|
20231031,131600,130526682,371,370,371,370,1130
|
|
20231031,131500,130108046,371,370,371,370,3
|
|
20231031,131400,130106934,370,370,370,370,0
|
|
20231031,131300,130106934,370,370,370,370,86
|
|
20231031,131200,130075114,370,370,370,370,0
|
|
20231031,131100,130075114,370,370,370,370,450
|
|
20231031,131000,129908614,370,369,370,369,422
|
|
20231031,130900,129752623,369,369,369,369,0
|
|
20231031,130800,129752623,369,367,369,367,4065
|
|
20231031,130700,128253110,369,369,369,369,0
|
|
20231031,130600,128253110,369,369,369,369,0
|
|
20231031,130500,128253110,369,365,369,365,5969
|
|
20231031,130400,126074421,369,369,369,369,0
|
|
20231031,130300,126074421,369,369,369,369,0
|
|
20231031,130200,126074421,369,369,369,369,7871
|
|
20231031,130100,123170022,369,369,369,369,2
|
|
20231031,130000,123169284,369,369,369,369,0
|
|
20231031,125900,123169284,369,369,369,369,1
|
|
20231031,125800,123168915,368,368,368,368,2809
|
|
20231031,125700,122135203,368,368,368,368,0
|
|
20231031,125600,122135203,368,368,368,368,0
|
|
20231031,125500,122135203,368,368,368,368,10
|
|
20231031,125400,122131523,368,368,368,368,0
|
|
20231031,125300,122131523,368,368,368,368,0
|
|
20231031,125200,122131523,368,368,368,365,33
|
|
20231031,125100,122119449,367,367,367,367,2
|
|
20231031,125000,122118715,367,367,367,367,115
|
|
20231031,124900,122076510,367,367,367,367,50
|
|
20231031,124800,122058160,363,367,367,363,3013
|
|
20231031,124700,120964154,367,367,367,364,3017
|
|
20231031,124600,119862397,369,369,369,369,16
|
|
20231031,124500,119856493,370,370,370,370,990
|
|
20231031,124400,119490193,371,371,371,371,0
|
|
20231031,124300,119490193,371,371,371,371,1
|
|
20231031,124200,119489822,370,366,370,366,3045
|
|
20231031,124100,118370038,366,365,366,365,430
|
|
20231031,124000,118212935,365,365,365,365,0
|
|
20231031,123900,118212935,365,365,365,365,7
|
|
20231031,123800,118210380,364,364,364,364,0
|
|
20231031,123700,118210380,364,364,364,364,0
|
|
20231031,123600,118210380,364,370,370,364,2001
|
|
20231031,123500,117481464,370,369,370,369,2090
|
|
20231031,123400,116709563,369,370,370,369,84
|
|
20231031,123300,116678484,370,370,370,370,53
|
|
20231031,123200,116658874,370,370,370,370,1157
|
|
20231031,123100,116230784,371,371,371,371,145
|
|
20231031,123000,116176989,371,371,371,371,273
|
|
20231031,122900,116075706,371,371,371,371,0
|
|
20231031,122800,116075706,371,371,371,371,2
|
|
20231031,122700,116074964,370,370,370,370,449
|
|
20231031,122600,115908834,371,370,371,370,454
|
|
20231031,122500,115740690,370,367,370,367,3301
|
|
20231031,122400,114525462,366,365,366,365,1905
|
|
20231031,122300,113829102,364,363,364,362,290
|
|
20231031,122200,113723733,363,362,363,362,211
|
|
20231031,122100,113647340,363,362,363,362,1040
|
|
20231031,122000,113269860,362,362,362,362,976
|
|
20231031,121900,112916548,362,362,362,362,3000
|
|
20231031,121800,111830548,362,362,362,362,500
|
|
20231031,121700,111649548,362,363,363,362,8120
|
|
20231031,121600,108704988,362,363,363,362,4809
|
|
20231031,121500,106963377,363,362,363,362,4200
|
|
20231031,121400,105441777,363,363,363,363,1106
|
|
20231031,121300,105040299,363,363,363,363,194
|
|
20231031,121200,104969877,362,362,362,362,4000
|
|
20231031,121100,103521877,362,362,362,362,4000
|
|
20231031,121000,102073877,362,363,363,362,5000
|
|
20231031,120900,100263694,363,363,363,363,6981
|
|
20231031,120800,97729591,363,363,363,363,1296
|
|
20231031,120700,97259143,363,363,363,362,4339
|
|
20231031,120600,95686902,363,366,367,363,2052
|
|
20231031,120500,94940774,366,367,367,366,65
|
|
20231031,120400,94916933,367,366,367,362,31032
|
|
20231031,120300,83617271,367,367,367,367,32
|
|
20231031,120200,83605527,367,367,367,367,3033
|
|
20231031,120100,82492416,367,367,367,367,66
|
|
20231031,120000,82468194,367,367,367,367,72
|
|
20231031,115900,82441770,367,367,367,366,2185
|
|
20231031,115800,81641975,367,368,368,366,255
|
|
20231031,115700,81548463,368,368,368,368,1
|
|
20231031,115600,81548095,367,367,367,367,48
|
|
20231031,115500,81530479,367,366,367,366,572
|
|
20231031,115400,81320977,367,366,367,366,151
|
|
20231031,115300,81265561,367,368,368,367,5337
|
|
20231031,115200,79306874,368,368,368,368,0
|
|
20231031,115100,79306874,368,368,368,368,19
|
|
20231031,115000,79299882,368,368,368,368,273
|
|
20231031,114900,79199418,370,370,370,370,0
|
|
20231031,114800,79199418,370,370,370,370,0
|
|
20231031,114700,79199418,370,370,370,370,3
|
|
20231031,114600,79198308,366,366,366,366,0
|
|
20231031,114500,79198308,366,366,366,366,0
|
|
20231031,114400,79198308,366,366,366,366,0
|
|
20231031,114300,79198308,366,370,370,366,2229
|
|
20231031,114200,78380385,370,370,370,370,0
|
|
20231031,114100,78380385,370,369,370,368,21
|
|
20231031,114000,78372654,369,369,369,369,101
|
|
20231031,113900,78335385,370,370,370,370,0
|
|
20231031,113800,78335385,370,370,370,370,0
|
|
20231031,113700,78335385,370,370,370,370,4
|
|
20231031,113600,78333905,372,368,372,368,814
|
|
20231031,113500,78032750,368,366,368,366,7831
|
|
20231031,113400,75158094,366,365,366,365,1047
|
|
20231031,113300,74775164,366,367,367,366,9101
|
|
20231031,113200,71444193,367,368,368,366,10110
|
|
20231031,113100,67733505,368,368,369,368,4975
|
|
20231031,113000,65902433,369,369,369,368,11159
|
|
20231031,112900,61784869,369,370,370,369,1001
|
|
20231031,112800,61414500,370,370,370,370,421
|
|
20231031,112700,61258730,370,373,373,370,399
|
|
20231031,112600,61110874,373,373,373,373,0
|
|
20231031,112500,61110874,373,373,373,373,0
|
|
20231031,112400,61110874,373,373,373,373,0
|
|
20231031,112300,61110874,373,374,374,373,90
|
|
20231031,112200,61077215,374,372,374,370,7810
|
|
20231031,112100,58185425,373,373,373,373,102
|
|
20231031,112000,58147379,374,374,374,374,0
|
|
20231031,111900,58147379,374,374,374,374,0
|
|
20231031,111800,58147379,374,374,374,374,4
|
|
20231031,111700,58145883,374,374,374,374,0
|
|
20231031,111600,58145883,374,374,374,374,0
|
|
20231031,111500,58145883,374,374,374,374,0
|
|
20231031,111400,58145883,374,374,374,374,0
|
|
20231031,111300,58145883,374,374,374,374,0
|
|
20231031,111200,58145883,374,374,374,374,0
|
|
20231031,111100,58145883,374,374,374,374,0
|
|
20231031,111000,58145883,374,374,374,374,274
|
|
20231031,110900,58043407,374,374,374,374,0
|
|
20231031,110800,58043407,374,374,374,374,108
|
|
20231031,110700,58003015,373,373,373,373,3009
|
|
20231031,110600,56880658,375,375,375,375,0
|
|
20231031,110500,56880658,375,375,375,375,0
|
|
20231031,110400,56880658,375,375,375,375,596
|
|
20231031,110300,56657158,375,375,375,375,17
|
|
20231031,110200,56650783,375,375,375,375,500
|
|
20231031,110100,56463283,375,375,375,375,5000
|
|
20231031,110000,54588283,375,374,375,373,54
|
|
20231031,105900,54568128,375,375,375,375,275
|
|
20231031,105800,54465003,375,375,375,375,40
|
|
20231031,105700,54450003,376,376,376,376,0
|
|
20231031,105600,54450003,376,376,376,376,0
|
|
20231031,105500,54450003,376,375,376,375,2505
|
|
20231031,105400,53508823,375,375,375,375,53
|
|
20231031,105300,53488948,375,375,375,375,2
|
|
20231031,105200,53488198,375,375,375,375,4
|
|
20231031,105100,53486698,375,375,375,375,1
|
|
20231031,105000,53486323,374,373,374,373,93
|
|
20231031,104900,53451589,374,373,374,373,17943
|
|
20231031,104800,46758840,374,373,374,373,2695
|
|
20231031,104700,45753585,374,374,374,374,0
|
|
20231031,104600,45753585,374,374,374,374,66
|
|
20231031,104500,45728901,374,374,374,374,619
|
|
20231031,104400,45497395,374,374,374,374,10
|
|
20231031,104300,45493655,374,374,374,374,4
|
|
20231031,104200,45492159,374,374,374,374,0
|
|
20231031,104100,45492159,374,374,374,374,1
|
|
20231031,104000,45491785,374,374,374,374,4
|
|
20231031,103900,45490289,373,373,373,373,0
|
|
20231031,103800,45490289,373,374,374,373,404
|
|
20231031,103700,45339201,375,375,375,375,10
|
|
20231031,103600,45335451,375,374,375,374,4171
|
|
20231031,103500,43772936,374,374,374,374,3
|
|
20231031,103400,43771814,374,374,374,374,200
|
|
20231031,103300,43697014,374,374,374,374,2
|
|
20231031,103200,43696266,374,374,374,374,0
|
|
20231031,103100,43696266,374,374,374,374,0
|
|
20231031,103000,43696266,374,374,374,374,304
|
|
20231031,102900,43582570,374,374,374,374,0
|
|
20231031,102800,43582570,374,374,374,374,0
|
|
20231031,102700,43582570,374,372,374,372,30
|
|
20231031,102600,43571404,374,374,374,374,32
|
|
20231031,102500,43559436,372,374,374,372,41
|
|
20231031,102400,43544180,374,373,374,373,125
|
|
20231031,102300,43497554,373,374,374,373,4
|
|
20231031,102200,43496060,374,374,374,374,8
|
|
20231031,102100,43493068,374,374,374,374,5
|
|
20231031,102000,43491198,374,374,374,374,0
|
|
20231031,101900,43491198,374,373,374,372,149
|
|
20231031,101800,43435763,374,374,374,374,1
|
|
20231031,101700,43435389,374,372,374,372,873
|
|
20231031,101600,43110623,372,372,372,372,2
|
|
20231031,101500,43109879,372,372,372,372,0
|
|
20231031,101400,43109879,372,372,372,372,9
|
|
20231031,101300,43106531,372,372,372,372,2
|
|
20231031,101200,43105787,372,372,372,372,7
|
|
20231031,101100,43103183,371,371,372,371,3304
|
|
20231031,101000,41877395,372,372,372,372,0
|
|
20231031,100900,41877395,372,372,372,372,16
|
|
20231031,100800,41871443,372,372,372,372,106
|
|
20231031,100700,41832011,371,372,372,371,113
|
|
20231031,100600,41790081,372,372,372,372,0
|
|
20231031,100500,41790081,372,372,372,372,9
|
|
20231031,100400,41786733,372,372,372,370,2643
|
|
20231031,100300,40808794,372,372,372,372,54
|
|
20231031,100200,40788706,370,371,372,370,7647
|
|
20231031,100100,37953095,372,372,372,372,179
|
|
20231031,100000,37886507,374,374,374,373,32
|
|
20231031,095900,37874569,373,373,373,373,2
|
|
20231031,095800,37873823,373,374,374,373,117
|
|
20231031,095700,37830067,375,375,375,375,4
|
|
20231031,095600,37828567,374,374,374,374,304
|
|
20231031,095500,37714871,375,375,375,375,10
|
|
20231031,095400,37711121,375,375,375,375,1
|
|
20231031,095300,37710746,375,375,375,375,3
|
|
20231031,095200,37709621,375,375,375,375,0
|
|
20231031,095100,37709621,375,375,375,375,1000
|
|
20231031,095000,37334621,375,374,375,374,278
|
|
20231031,094900,37230488,372,372,372,372,1
|
|
20231031,094800,37230116,375,375,375,375,0
|
|
20231031,094700,37230116,375,371,375,371,3209
|
|
20231031,094600,36039417,375,375,375,375,0
|
|
20231031,094500,36039417,375,374,375,371,1962
|
|
20231031,094400,35310036,375,375,375,375,600
|
|
20231031,094300,35085036,372,375,376,372,3063
|
|
20231031,094200,33940897,375,375,375,375,5
|
|
20231031,094100,33939022,372,377,377,372,3776
|
|
20231031,094000,32529912,377,377,377,377,74
|
|
20231031,093900,32502014,378,378,378,378,2
|
|
20231031,093800,32501258,377,377,377,377,1000
|
|
20231031,093700,32124258,377,377,377,377,0
|
|
20231031,093600,32124258,377,377,377,377,100
|
|
20231031,093500,32086558,378,378,378,376,6
|
|
20231031,093400,32084292,378,377,378,376,63
|
|
20231031,093300,32060548,378,378,378,378,1001
|
|
20231031,093200,31682170,378,378,378,378,5524
|
|
20231031,093100,29594098,378,377,378,377,1370
|
|
20231031,093000,29076242,377,377,377,377,2
|
|
20231031,092900,29075488,377,377,377,377,25
|
|
20231031,092800,29066063,377,377,377,377,0
|
|
20231031,092700,29066063,377,377,377,377,0
|
|
20231031,092600,29066063,377,376,377,376,1684
|
|
20231031,092500,28432379,376,377,377,376,1016
|
|
20231031,092400,28050359,377,374,377,373,2212
|
|
20231031,092300,27220177,373,378,378,373,4130
|
|
20231031,092200,25675984,378,378,378,378,0
|
|
20231031,092100,25675984,378,378,378,377,4325
|
|
20231031,092000,24043554,377,376,377,376,1804
|
|
20231031,091900,23363665,377,377,377,377,260
|
|
20231031,091800,23265645,378,379,379,378,2650
|
|
20231031,091700,22263935,379,378,379,378,304
|
|
20231031,091600,22148919,379,379,379,379,6727
|
|
20231031,091500,19599386,372,372,372,372,0
|
|
20231031,091400,19599386,372,378,380,372,7149
|
|
20231031,091300,16926471,377,377,377,377,2675
|
|
20231031,091200,15917996,370,376,376,370,7756
|
|
20231031,091100,13026632,377,375,377,372,4010
|
|
20231031,091000,11522034,376,376,376,376,12924
|
|
20231031,090900,6662610,376,374,376,374,515
|
|
20231031,090800,6469400,374,376,377,374,6511
|
|
20231031,090700,4033239,376,376,376,376,0
|
|
20231031,090600,4033239,376,376,376,376,1637
|
|
20231031,090500,3417727,376,376,376,376,102
|
|
20231031,090400,3379375,376,375,376,373,4013
|
|
20231031,090300,1876003,375,376,376,375,47
|
|
20231031,090200,1858358,377,375,378,375,19
|
|
20231031,090100,1851226,375,374,375,374,25
|
|
20231031,090000,1841874,373,373,373,373,4938
|