675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,201200,84246068,815,815,815,815,6068
|
|
20231031,201100,84246068,815,815,815,815,0
|
|
20231031,201000,84246068,815,815,815,815,0
|
|
20231031,200900,84246068,815,815,815,815,0
|
|
20231031,200800,84246068,815,815,815,815,0
|
|
20231031,200700,84246068,815,815,815,815,0
|
|
20231031,200600,84246068,815,815,815,815,0
|
|
20231031,200500,84246068,815,815,815,815,0
|
|
20231031,200400,84246068,815,815,815,815,0
|
|
20231031,200300,84246068,815,815,815,815,0
|
|
20231031,200200,84246068,815,815,815,815,0
|
|
20231031,200100,84246068,815,815,815,815,0
|
|
20231031,200000,84246068,815,815,815,815,0
|
|
20231031,195900,84246068,815,815,815,815,0
|
|
20231031,195800,84246068,815,815,815,815,0
|
|
20231031,195700,84246068,815,815,815,815,0
|
|
20231031,195600,84246068,815,815,815,815,0
|
|
20231031,195500,84246068,815,815,815,815,0
|
|
20231031,195400,84246068,815,815,815,815,0
|
|
20231031,195300,84246068,815,815,815,815,0
|
|
20231031,195200,84246068,815,815,815,815,0
|
|
20231031,195100,84246068,815,815,815,815,0
|
|
20231031,195000,84246068,815,815,815,815,0
|
|
20231031,194900,84246068,815,815,815,815,0
|
|
20231031,194800,84246068,815,815,815,815,0
|
|
20231031,194700,84246068,815,815,815,815,0
|
|
20231031,194600,84246068,815,815,815,815,0
|
|
20231031,194500,84246068,815,815,815,815,0
|
|
20231031,194400,84246068,815,815,815,815,0
|
|
20231031,194300,84246068,815,815,815,815,0
|
|
20231031,194200,84246068,815,815,815,815,6068
|
|
20231031,194100,84246068,815,815,815,815,0
|
|
20231031,194000,84246068,815,815,815,815,0
|
|
20231031,193900,84246068,815,815,815,815,0
|
|
20231031,193800,84246068,815,815,815,815,0
|
|
20231031,193700,84246068,815,815,815,815,0
|
|
20231031,193600,84246068,815,815,815,815,0
|
|
20231031,193500,84246068,815,815,815,815,0
|
|
20231031,193400,84246068,815,815,815,815,0
|
|
20231031,193300,84246068,815,815,815,815,0
|
|
20231031,193200,84246068,815,815,815,815,0
|
|
20231031,193100,84246068,815,815,815,815,0
|
|
20231031,193000,84246068,815,815,815,815,0
|
|
20231031,192900,84246068,815,815,815,815,0
|
|
20231031,192800,84246068,815,815,815,815,0
|
|
20231031,192700,84246068,815,815,815,815,0
|
|
20231031,192600,84246068,815,815,815,815,0
|
|
20231031,192500,84246068,815,815,815,815,0
|
|
20231031,192400,84246068,815,815,815,815,0
|
|
20231031,192300,84246068,815,815,815,815,0
|
|
20231031,192200,84246068,815,815,815,815,0
|
|
20231031,192100,84246068,815,815,815,815,0
|
|
20231031,192000,84246068,815,815,815,815,0
|
|
20231031,191900,84246068,815,815,815,815,0
|
|
20231031,191800,84246068,815,815,815,815,0
|
|
20231031,191700,84246068,815,815,815,815,0
|
|
20231031,191600,84246068,815,815,815,815,0
|
|
20231031,191500,84246068,815,815,815,815,0
|
|
20231031,191400,84246068,815,815,815,815,0
|
|
20231031,191300,84246068,815,815,815,815,0
|
|
20231031,191200,84246068,815,815,815,815,6068
|
|
20231031,191100,84246068,815,815,815,815,0
|
|
20231031,191000,84246068,815,815,815,815,0
|
|
20231031,190900,84246068,815,815,815,815,0
|
|
20231031,190800,84246068,815,815,815,815,0
|
|
20231031,190700,84246068,815,815,815,815,0
|
|
20231031,190600,84246068,815,815,815,815,0
|
|
20231031,190500,84246068,815,815,815,815,0
|
|
20231031,190400,84246068,815,815,815,815,0
|
|
20231031,190300,84246068,815,815,815,815,0
|
|
20231031,190200,84246068,815,815,815,815,0
|
|
20231031,190100,84246068,815,815,815,815,0
|
|
20231031,190000,84246068,815,815,815,815,0
|
|
20231031,185900,84246068,815,815,815,815,0
|
|
20231031,185800,84246068,815,815,815,815,0
|
|
20231031,185700,84246068,815,815,815,815,0
|
|
20231031,185600,84246068,815,815,815,815,0
|
|
20231031,185500,84246068,815,815,815,815,0
|
|
20231031,185400,84246068,815,815,815,815,0
|
|
20231031,185300,84246068,815,815,815,815,0
|
|
20231031,185200,84246068,815,815,815,815,0
|
|
20231031,185100,84246068,815,815,815,815,0
|
|
20231031,185000,84246068,815,815,815,815,0
|
|
20231031,184900,84246068,815,815,815,815,0
|
|
20231031,184800,84246068,815,815,815,815,0
|
|
20231031,184700,84246068,815,815,815,815,0
|
|
20231031,184600,84246068,815,815,815,815,0
|
|
20231031,184500,84246068,815,815,815,815,0
|
|
20231031,184400,84246068,815,815,815,815,0
|
|
20231031,184300,84246068,815,815,815,815,0
|
|
20231031,184200,84246068,815,815,815,815,6068
|
|
20231031,184100,84246068,815,815,815,815,0
|
|
20231031,184000,84246068,815,815,815,815,0
|
|
20231031,183900,84246068,815,815,815,815,0
|
|
20231031,183800,84246068,815,815,815,815,0
|
|
20231031,183700,84246068,815,815,815,815,0
|
|
20231031,183600,84246068,815,815,815,815,0
|
|
20231031,183500,84246068,815,815,815,815,0
|
|
20231031,183400,84246068,815,815,815,815,0
|
|
20231031,183300,84246068,815,815,815,815,0
|
|
20231031,183200,84246068,815,815,815,815,0
|
|
20231031,183100,84246068,815,815,815,815,0
|
|
20231031,183000,84246068,815,815,815,815,0
|
|
20231031,182900,84246068,815,815,815,815,0
|
|
20231031,182800,84246068,815,815,815,815,0
|
|
20231031,182700,84246068,815,815,815,815,0
|
|
20231031,182600,84246068,815,815,815,815,0
|
|
20231031,182500,84246068,815,815,815,815,0
|
|
20231031,182400,84246068,815,815,815,815,0
|
|
20231031,182300,84246068,815,815,815,815,0
|
|
20231031,182200,84246068,815,815,815,815,0
|
|
20231031,182100,84246068,815,815,815,815,0
|
|
20231031,182000,84246068,815,815,815,815,0
|
|
20231031,181900,84246068,815,815,815,815,0
|
|
20231031,181800,84246068,815,815,815,815,0
|
|
20231031,181700,84246068,815,815,815,815,0
|
|
20231031,181600,84246068,815,815,815,815,0
|
|
20231031,181500,84246068,815,815,815,815,0
|
|
20231031,181400,84246068,815,815,815,815,0
|
|
20231031,181300,84246068,815,815,815,815,0
|
|
20231031,181200,84246068,815,815,815,815,6068
|
|
20231031,181100,84246068,815,815,815,815,0
|
|
20231031,181000,84246068,815,815,815,815,0
|
|
20231031,180900,84246068,815,815,815,815,0
|
|
20231031,180800,84246068,815,815,815,815,0
|
|
20231031,180700,84246068,815,815,815,815,0
|
|
20231031,180600,84246068,815,815,815,815,0
|
|
20231031,180500,84246068,815,815,815,815,0
|
|
20231031,180400,84246068,815,815,815,815,0
|
|
20231031,180300,84246068,815,815,815,815,0
|
|
20231031,180200,84246068,815,815,815,815,0
|
|
20231031,180100,84246068,815,815,815,815,0
|
|
20231031,180000,84246068,815,815,815,815,0
|
|
20231031,175900,84246068,815,815,815,815,0
|
|
20231031,175800,84246068,815,815,815,815,0
|
|
20231031,175700,84246068,815,815,815,815,0
|
|
20231031,175600,84246068,815,815,815,815,0
|
|
20231031,175500,84246068,815,815,815,815,0
|
|
20231031,175400,84246068,815,815,815,815,0
|
|
20231031,175300,84246068,815,815,815,815,0
|
|
20231031,175200,84246068,815,815,815,815,0
|
|
20231031,175100,84246068,815,815,815,815,0
|
|
20231031,175000,84246068,815,815,815,815,0
|
|
20231031,174900,84246068,815,815,815,815,0
|
|
20231031,174800,84246068,815,815,815,815,0
|
|
20231031,174700,84246068,815,815,815,815,0
|
|
20231031,174600,84246068,815,815,815,815,0
|
|
20231031,174500,84246068,815,815,815,815,0
|
|
20231031,174400,84246068,815,815,815,815,0
|
|
20231031,174300,84246068,815,815,815,815,0
|
|
20231031,174200,84246068,815,815,815,815,6068
|
|
20231031,174100,84246068,815,815,815,815,0
|
|
20231031,174000,84246068,815,815,815,815,0
|
|
20231031,173900,84246068,815,815,815,815,0
|
|
20231031,173800,84246068,815,815,815,815,0
|
|
20231031,173700,84246068,815,815,815,815,0
|
|
20231031,173600,84246068,815,815,815,815,0
|
|
20231031,173500,84246068,815,815,815,815,0
|
|
20231031,173400,84246068,815,815,815,815,0
|
|
20231031,173300,84246068,815,815,815,815,0
|
|
20231031,173200,84246068,815,815,815,815,0
|
|
20231031,173100,84246068,815,815,815,815,0
|
|
20231031,173000,84246068,815,815,815,815,0
|
|
20231031,172900,84246068,815,815,815,815,0
|
|
20231031,172800,84246068,815,815,815,815,0
|
|
20231031,172700,84246068,815,815,815,815,0
|
|
20231031,172600,84246068,815,815,815,815,0
|
|
20231031,172500,84246068,815,815,815,815,0
|
|
20231031,172400,84246068,815,815,815,815,0
|
|
20231031,172300,84246068,815,815,815,815,0
|
|
20231031,172200,84246068,815,815,815,815,0
|
|
20231031,172100,84246068,815,815,815,815,0
|
|
20231031,172000,84246068,815,815,815,815,0
|
|
20231031,171900,84246068,815,815,815,815,0
|
|
20231031,171800,84246068,815,815,815,815,0
|
|
20231031,171700,84246068,815,815,815,815,0
|
|
20231031,171600,84246068,815,815,815,815,0
|
|
20231031,171500,84246068,815,815,815,815,0
|
|
20231031,171400,84246068,815,815,815,815,0
|
|
20231031,171300,84246068,815,815,815,815,0
|
|
20231031,171200,84246068,815,815,815,815,6068
|
|
20231031,171100,84246068,815,815,815,815,0
|
|
20231031,171000,84246068,815,815,815,815,0
|
|
20231031,170900,84246068,815,815,815,815,0
|
|
20231031,170800,84246068,815,815,815,815,0
|
|
20231031,170700,84246068,815,815,815,815,0
|
|
20231031,170600,84246068,815,815,815,815,0
|
|
20231031,170500,84246068,815,815,815,815,0
|
|
20231031,170400,84246068,815,815,815,815,0
|
|
20231031,170300,84246068,815,815,815,815,0
|
|
20231031,170200,84246068,815,815,815,815,0
|
|
20231031,170100,84246068,815,815,815,815,0
|
|
20231031,170000,84246068,815,815,815,815,0
|
|
20231031,165900,84246068,815,815,815,815,0
|
|
20231031,165800,84246068,815,815,815,815,0
|
|
20231031,165700,84246068,815,815,815,815,0
|
|
20231031,165600,84246068,815,815,815,815,0
|
|
20231031,165500,84246068,815,815,815,815,0
|
|
20231031,165400,84246068,815,815,815,815,0
|
|
20231031,165300,84246068,815,815,815,815,0
|
|
20231031,165200,84246068,815,815,815,815,0
|
|
20231031,165100,84246068,815,815,815,815,0
|
|
20231031,165000,84246068,815,815,815,815,0
|
|
20231031,164900,84246068,815,815,815,815,0
|
|
20231031,164800,84246068,815,815,815,815,0
|
|
20231031,164700,84246068,815,815,815,815,0
|
|
20231031,164600,84246068,815,815,815,815,0
|
|
20231031,164500,84246068,815,815,815,815,0
|
|
20231031,164400,84246068,815,815,815,815,0
|
|
20231031,164300,84246068,815,815,815,815,0
|
|
20231031,164200,84246068,815,815,815,815,6068
|
|
20231031,164100,84246068,815,815,815,815,0
|
|
20231031,164000,84246068,815,815,815,815,0
|
|
20231031,163900,84246068,815,815,815,815,0
|
|
20231031,163800,84246068,815,815,815,815,0
|
|
20231031,163700,84246068,815,815,815,815,0
|
|
20231031,163600,84246068,815,815,815,815,0
|
|
20231031,163500,84246068,815,815,815,815,0
|
|
20231031,163400,84246068,815,815,815,815,0
|
|
20231031,163300,84246068,815,815,815,815,0
|
|
20231031,163200,84246068,815,815,815,815,0
|
|
20231031,163100,84246068,815,815,815,815,0
|
|
20231031,163000,84246068,815,815,815,815,0
|
|
20231031,162900,84246068,815,815,815,815,0
|
|
20231031,162800,84246068,815,815,815,815,0
|
|
20231031,162700,84246068,815,815,815,815,0
|
|
20231031,162600,84246068,815,815,815,815,0
|
|
20231031,162500,84246068,815,815,815,815,0
|
|
20231031,162400,84246068,815,815,815,815,0
|
|
20231031,162300,84246068,815,815,815,815,0
|
|
20231031,162200,84246068,815,815,815,815,0
|
|
20231031,162100,84246068,815,815,815,815,0
|
|
20231031,162000,84246068,815,815,815,815,0
|
|
20231031,161900,84246068,815,815,815,815,0
|
|
20231031,161800,84246068,815,815,815,815,0
|
|
20231031,161700,84246068,815,815,815,815,0
|
|
20231031,161600,84246068,815,815,815,815,0
|
|
20231031,161500,84246068,815,815,815,815,0
|
|
20231031,161400,84246068,815,815,815,815,0
|
|
20231031,161300,84246068,815,815,815,815,0
|
|
20231031,161200,84246068,815,815,815,815,6068
|
|
20231031,161100,84246068,815,815,815,815,0
|
|
20231031,161000,84246068,815,815,815,815,0
|
|
20231031,160900,84246068,815,815,815,815,0
|
|
20231031,160800,84246068,815,815,815,815,0
|
|
20231031,160700,84246068,815,815,815,815,0
|
|
20231031,160600,84246068,815,815,815,815,0
|
|
20231031,160500,84246068,815,815,815,815,0
|
|
20231031,160400,84246068,815,815,815,815,0
|
|
20231031,160300,84246068,815,815,815,815,0
|
|
20231031,160200,84246068,815,815,815,815,0
|
|
20231031,160100,84246068,815,815,815,815,0
|
|
20231031,160000,84246068,815,815,815,815,0
|
|
20231031,155900,84246068,815,815,815,815,0
|
|
20231031,155800,84246068,815,815,815,815,0
|
|
20231031,155700,84246068,815,815,815,815,0
|
|
20231031,155600,84246068,815,815,815,815,0
|
|
20231031,155500,84246068,815,815,815,815,0
|
|
20231031,155400,84246068,815,815,815,815,0
|
|
20231031,155300,84246068,815,815,815,815,0
|
|
20231031,155200,84246068,815,815,815,815,0
|
|
20231031,155100,84246068,815,815,815,815,0
|
|
20231031,155000,84246068,815,815,815,815,0
|
|
20231031,154900,84246068,815,815,815,815,0
|
|
20231031,154800,84246068,815,815,815,815,0
|
|
20231031,154700,84246068,815,815,815,815,0
|
|
20231031,154600,84246068,815,815,815,815,0
|
|
20231031,154500,84246068,815,815,815,815,0
|
|
20231031,154400,84246068,815,815,815,815,0
|
|
20231031,154300,84246068,815,815,815,815,0
|
|
20231031,154200,84246068,815,815,815,815,6068
|
|
20231031,154100,84246068,815,815,815,815,0
|
|
20231031,154000,84246068,815,815,815,815,0
|
|
20231031,153900,84246068,815,815,815,815,0
|
|
20231031,153800,84246068,815,815,815,815,0
|
|
20231031,153700,84246068,815,815,815,815,0
|
|
20231031,153600,84246068,815,815,815,815,0
|
|
20231031,153500,84246068,815,815,815,815,0
|
|
20231031,153400,84246068,815,815,815,815,0
|
|
20231031,153300,84246068,815,815,815,815,0
|
|
20231031,153200,84246068,815,815,815,815,0
|
|
20231031,153100,84246068,815,815,815,815,0
|
|
20231031,153000,84246068,815,815,815,815,6068
|
|
20231031,152900,79300648,807,807,807,807,0
|
|
20231031,152800,79300648,807,807,807,807,0
|
|
20231031,152700,79300648,807,807,807,807,0
|
|
20231031,152600,79300648,807,807,807,807,0
|
|
20231031,152500,79300648,807,807,807,807,0
|
|
20231031,152400,79300648,807,807,807,807,0
|
|
20231031,152300,79300648,807,807,807,807,0
|
|
20231031,152200,79300648,807,807,807,807,0
|
|
20231031,152100,79300648,807,807,807,807,0
|
|
20231031,152000,79300648,807,807,807,807,0
|
|
20231031,151900,79300648,807,812,812,806,8001
|
|
20231031,151800,72838310,810,810,810,810,0
|
|
20231031,151700,72838310,810,810,810,810,10
|
|
20231031,151600,72830210,812,812,812,812,0
|
|
20231031,151500,72830210,812,811,812,811,118
|
|
20231031,151400,72734511,813,813,813,813,1
|
|
20231031,151300,72733698,821,812,821,812,611
|
|
20231031,151200,72236957,819,819,819,819,1
|
|
20231031,151100,72236138,812,812,812,812,378
|
|
20231031,151000,71929202,812,811,812,811,11
|
|
20231031,150900,71920280,812,811,819,811,341
|
|
20231031,150800,71643682,811,811,811,811,17
|
|
20231031,150700,71629895,817,817,817,817,0
|
|
20231031,150600,71629895,817,817,817,817,0
|
|
20231031,150500,71629895,817,817,817,817,0
|
|
20231031,150400,71629895,817,817,817,817,0
|
|
20231031,150300,71629895,817,815,817,815,11
|
|
20231031,150200,71620928,818,818,818,818,0
|
|
20231031,150100,71620928,818,818,818,818,63
|
|
20231031,150000,71569394,819,819,819,819,0
|
|
20231031,145900,71569394,819,819,819,819,0
|
|
20231031,145800,71569394,819,819,819,819,90
|
|
20231031,145700,71495684,819,816,819,816,114
|
|
20231031,145600,71402656,816,811,816,811,1486
|
|
20231031,145500,70191986,812,810,812,810,845
|
|
20231031,145400,69507534,810,810,810,810,50
|
|
20231031,145300,69467034,812,812,812,812,0
|
|
20231031,145200,69467034,812,811,812,811,30
|
|
20231031,145100,69442684,812,812,812,812,0
|
|
20231031,145000,69442684,812,812,812,810,210
|
|
20231031,144900,69272359,811,810,811,810,11
|
|
20231031,144800,69263439,810,810,810,810,10
|
|
20231031,144700,69255339,812,812,812,812,0
|
|
20231031,144600,69255339,812,812,812,812,0
|
|
20231031,144500,69255339,812,812,812,812,0
|
|
20231031,144400,69255339,812,812,812,812,0
|
|
20231031,144300,69255339,812,811,812,811,11
|
|
20231031,144200,69246417,810,810,810,810,0
|
|
20231031,144100,69246417,810,810,810,810,495
|
|
20231031,144000,68845467,810,810,810,810,1
|
|
20231031,143900,68844657,809,809,809,809,69
|
|
20231031,143800,68788836,809,809,809,809,10
|
|
20231031,143700,68780746,810,810,810,810,1
|
|
20231031,143600,68779936,809,809,809,809,0
|
|
20231031,143500,68779936,809,809,809,809,0
|
|
20231031,143400,68779936,809,809,809,809,10
|
|
20231031,143300,68771846,810,810,810,810,1
|
|
20231031,143200,68771036,809,809,809,809,0
|
|
20231031,143100,68771036,809,809,809,809,10
|
|
20231031,143000,68762946,810,810,810,810,499
|
|
20231031,142900,68358756,812,812,812,812,0
|
|
20231031,142800,68358756,812,811,812,810,16
|
|
20231031,142700,68345779,812,812,812,812,1
|
|
20231031,142600,68344967,812,812,812,812,0
|
|
20231031,142500,68344967,812,809,812,809,87
|
|
20231031,142400,68274581,812,810,812,810,21
|
|
20231031,142300,68257568,813,813,813,813,0
|
|
20231031,142200,68257568,813,813,813,813,0
|
|
20231031,142100,68257568,813,813,813,813,0
|
|
20231031,142000,68257568,813,813,813,813,1
|
|
20231031,141900,68256755,810,811,811,810,362
|
|
20231031,141800,67963529,810,808,811,808,161
|
|
20231031,141700,67833108,809,810,810,809,21
|
|
20231031,141600,67816108,810,810,810,810,246
|
|
20231031,141500,67616848,815,815,815,815,0
|
|
20231031,141400,67616848,815,811,815,807,1511
|
|
20231031,141300,66395395,811,811,811,811,0
|
|
20231031,141200,66395395,811,812,812,811,47
|
|
20231031,141100,66357241,817,817,817,817,0
|
|
20231031,141000,66357241,817,817,817,817,0
|
|
20231031,140900,66357241,817,817,817,817,0
|
|
20231031,140800,66357241,817,817,817,817,0
|
|
20231031,140700,66357241,817,817,817,817,123
|
|
20231031,140600,66256750,819,815,819,815,11
|
|
20231031,140500,66247781,819,819,819,819,0
|
|
20231031,140400,66247781,819,819,819,819,0
|
|
20231031,140300,66247781,819,819,819,819,0
|
|
20231031,140200,66247781,819,819,819,819,0
|
|
20231031,140100,66247781,819,819,819,819,0
|
|
20231031,140000,66247781,819,817,819,817,11
|
|
20231031,135900,66238792,819,819,819,819,0
|
|
20231031,135800,66238792,819,819,819,819,0
|
|
20231031,135700,66238792,819,816,819,816,52
|
|
20231031,135600,66196275,818,818,818,818,0
|
|
20231031,135500,66196275,818,818,818,818,0
|
|
20231031,135400,66196275,818,810,818,810,21
|
|
20231031,135300,66179257,817,817,817,817,0
|
|
20231031,135200,66179257,817,817,817,817,1
|
|
20231031,135100,66178440,810,810,810,810,0
|
|
20231031,135000,66178440,810,810,810,810,30
|
|
20231031,134900,66154140,818,818,818,818,0
|
|
20231031,134800,66154140,818,817,818,817,123
|
|
20231031,134700,66053648,817,817,817,817,1
|
|
20231031,134600,66052831,816,816,816,816,20
|
|
20231031,134500,66036511,817,811,817,808,87
|
|
20231031,134400,65965986,817,817,817,817,0
|
|
20231031,134300,65965986,817,817,817,817,1
|
|
20231031,134200,65965169,811,811,811,811,6941
|
|
20231031,134100,60336018,811,811,811,811,0
|
|
20231031,134000,60336018,811,819,819,811,3025
|
|
20231031,133900,57882543,811,811,811,811,10
|
|
20231031,133800,57874433,820,820,820,820,0
|
|
20231031,133700,57874433,820,820,820,820,120
|
|
20231031,133600,57776033,820,815,820,812,875
|
|
20231031,133500,57065505,810,810,810,810,0
|
|
20231031,133400,57065505,810,810,810,810,1000
|
|
20231031,133300,56255505,810,814,820,810,5001
|
|
20231031,133200,52200685,819,815,819,815,11
|
|
20231031,133100,52191716,815,815,815,815,28
|
|
20231031,133000,52168896,815,818,818,815,3000
|
|
20231031,132900,49723361,815,820,820,815,9000
|
|
20231031,132800,42367228,825,825,825,825,0
|
|
20231031,132700,42367228,825,825,825,825,0
|
|
20231031,132600,42367228,825,825,825,825,1
|
|
20231031,132500,42366403,824,824,824,824,0
|
|
20231031,132400,42366403,824,824,824,824,0
|
|
20231031,132300,42366403,824,824,824,824,0
|
|
20231031,132200,42366403,824,824,824,824,0
|
|
20231031,132100,42366403,824,824,824,824,932
|
|
20231031,132000,41598435,825,825,825,825,0
|
|
20231031,131900,41598435,825,825,825,825,0
|
|
20231031,131800,41598435,825,825,825,825,0
|
|
20231031,131700,41598435,825,825,825,825,1
|
|
20231031,131600,41597610,820,820,820,820,0
|
|
20231031,131500,41597610,820,820,820,820,0
|
|
20231031,131400,41597610,820,820,820,820,0
|
|
20231031,131300,41597610,820,820,820,820,1570
|
|
20231031,131200,40310210,820,820,820,820,193
|
|
20231031,131100,40151950,820,820,820,820,0
|
|
20231031,131000,40151950,820,819,820,819,132
|
|
20231031,130900,40043720,820,820,820,820,125
|
|
20231031,130800,39941220,820,820,820,820,1000
|
|
20231031,130700,39121220,820,820,820,820,0
|
|
20231031,130600,39121220,820,820,820,820,0
|
|
20231031,130500,39121220,820,821,821,820,96
|
|
20231031,130400,39042486,826,826,826,826,0
|
|
20231031,130300,39042486,826,826,826,826,0
|
|
20231031,130200,39042486,826,821,826,821,33
|
|
20231031,130100,39015328,827,827,827,827,0
|
|
20231031,130000,39015328,827,824,827,823,15
|
|
20231031,125900,39002969,821,821,821,821,0
|
|
20231031,125800,39002969,821,821,821,821,0
|
|
20231031,125700,39002969,821,821,821,821,20
|
|
20231031,125600,38986549,823,823,823,823,0
|
|
20231031,125500,38986549,823,823,823,823,0
|
|
20231031,125400,38986549,823,823,823,823,0
|
|
20231031,125300,38986549,823,823,823,823,0
|
|
20231031,125200,38986549,823,823,823,823,0
|
|
20231031,125100,38986549,823,823,823,823,0
|
|
20231031,125000,38986549,823,823,823,823,60
|
|
20231031,124900,38937169,824,824,824,824,0
|
|
20231031,124800,38937169,824,820,824,819,1535
|
|
20231031,124700,37679412,820,820,820,820,0
|
|
20231031,124600,37679412,820,820,820,820,0
|
|
20231031,124500,37679412,820,820,820,820,10
|
|
20231031,124400,37671212,826,826,826,826,0
|
|
20231031,124300,37671212,826,826,826,826,0
|
|
20231031,124200,37671212,826,826,826,826,0
|
|
20231031,124100,37671212,826,826,826,826,0
|
|
20231031,124000,37671212,826,826,826,826,1
|
|
20231031,123900,37670386,825,821,825,821,1200
|
|
20231031,123800,36680677,825,825,825,825,0
|
|
20231031,123700,36680677,825,825,825,825,0
|
|
20231031,123600,36680677,825,825,825,825,0
|
|
20231031,123500,36680677,825,825,825,825,0
|
|
20231031,123400,36680677,825,825,825,825,0
|
|
20231031,123300,36680677,825,825,825,825,0
|
|
20231031,123200,36680677,825,825,825,825,0
|
|
20231031,123100,36680677,825,823,825,823,11
|
|
20231031,123000,36671622,819,819,819,819,0
|
|
20231031,122900,36671622,819,819,819,819,0
|
|
20231031,122800,36671622,819,820,820,819,25
|
|
20231031,122700,36651143,825,824,825,824,52
|
|
20231031,122600,36608294,820,820,820,820,0
|
|
20231031,122500,36608294,820,825,825,819,1049
|
|
20231031,122400,35748126,827,827,827,827,0
|
|
20231031,122300,35748126,827,827,827,827,1
|
|
20231031,122200,35747299,825,825,825,825,20
|
|
20231031,122100,35730799,827,827,827,827,0
|
|
20231031,122000,35730799,827,823,827,823,31
|
|
20231031,121900,35705282,826,826,826,826,0
|
|
20231031,121800,35705282,826,826,826,826,0
|
|
20231031,121700,35705282,826,826,826,826,0
|
|
20231031,121600,35705282,826,826,826,826,0
|
|
20231031,121500,35705282,826,826,826,826,0
|
|
20231031,121400,35705282,826,826,826,826,0
|
|
20231031,121300,35705282,826,826,826,826,0
|
|
20231031,121200,35705282,826,826,826,826,0
|
|
20231031,121100,35705282,826,826,826,826,0
|
|
20231031,121000,35705282,826,826,826,826,1
|
|
20231031,120900,35704456,824,824,824,824,19
|
|
20231031,120800,35688800,824,824,824,824,0
|
|
20231031,120700,35688800,824,824,824,824,1
|
|
20231031,120600,35687976,822,822,822,822,29
|
|
20231031,120500,35664138,822,822,822,822,1
|
|
20231031,120400,35663316,826,826,826,826,0
|
|
20231031,120300,35663316,826,825,826,825,2
|
|
20231031,120200,35661665,827,827,827,827,0
|
|
20231031,120100,35661665,827,823,827,823,17
|
|
20231031,120000,35647670,824,824,824,824,0
|
|
20231031,115900,35647670,824,824,824,824,0
|
|
20231031,115800,35647670,824,821,824,821,11
|
|
20231031,115700,35638636,825,825,825,825,10
|
|
20231031,115600,35630386,825,825,825,825,0
|
|
20231031,115500,35630386,825,821,825,821,302
|
|
20231031,115400,35382436,825,825,825,825,0
|
|
20231031,115300,35382436,825,821,825,821,3
|
|
20231031,115200,35379969,827,827,827,827,0
|
|
20231031,115100,35379969,827,824,827,822,289
|
|
20231031,115000,35142067,827,827,827,827,0
|
|
20231031,114900,35142067,827,827,827,827,0
|
|
20231031,114800,35142067,827,827,827,827,0
|
|
20231031,114700,35142067,827,827,827,827,0
|
|
20231031,114600,35142067,827,827,827,827,0
|
|
20231031,114500,35142067,827,823,827,823,87
|
|
20231031,114400,35070462,827,825,827,824,1503
|
|
20231031,114300,33831310,828,826,828,826,597
|
|
20231031,114200,33338186,827,829,830,827,4593
|
|
20231031,114100,29536963,830,833,833,830,942
|
|
20231031,114000,28755070,830,830,830,830,0
|
|
20231031,113900,28755070,830,830,830,830,0
|
|
20231031,113800,28755070,830,830,830,830,0
|
|
20231031,113700,28755070,830,830,830,830,0
|
|
20231031,113600,28755070,830,830,830,830,22
|
|
20231031,113500,28736810,830,830,830,830,0
|
|
20231031,113400,28736810,830,830,830,830,2
|
|
20231031,113300,28735150,832,831,832,831,1481
|
|
20231031,113200,27502968,832,832,832,832,0
|
|
20231031,113100,27502968,832,832,832,832,0
|
|
20231031,113000,27502968,832,832,832,832,2000
|
|
20231031,112900,25838968,830,830,830,830,47
|
|
20231031,112800,25799958,832,832,832,832,1
|
|
20231031,112700,25799126,829,829,829,829,0
|
|
20231031,112600,25799126,829,829,829,829,100
|
|
20231031,112500,25716226,829,830,830,829,908
|
|
20231031,112400,24962994,831,831,831,831,0
|
|
20231031,112300,24962994,831,831,831,831,1025
|
|
20231031,112200,24111219,835,835,835,835,0
|
|
20231031,112100,24111219,835,835,835,835,0
|
|
20231031,112000,24111219,835,835,835,835,0
|
|
20231031,111900,24111219,835,835,835,835,0
|
|
20231031,111800,24111219,835,835,835,835,0
|
|
20231031,111700,24111219,835,835,835,835,1
|
|
20231031,111600,24110384,831,831,831,831,0
|
|
20231031,111500,24110384,831,831,831,831,0
|
|
20231031,111400,24110384,831,831,831,831,10
|
|
20231031,111300,24102074,837,837,837,837,0
|
|
20231031,111200,24102074,837,837,837,837,0
|
|
20231031,111100,24102074,837,837,837,837,0
|
|
20231031,111000,24102074,837,837,837,837,0
|
|
20231031,110900,24102074,837,837,837,837,0
|
|
20231031,110800,24102074,837,837,837,837,0
|
|
20231031,110700,24102074,837,837,837,837,0
|
|
20231031,110600,24102074,837,837,837,837,0
|
|
20231031,110500,24102074,837,831,837,831,87
|
|
20231031,110400,24029771,839,839,839,839,0
|
|
20231031,110300,24029771,839,839,839,839,0
|
|
20231031,110200,24029771,839,833,839,833,274
|
|
20231031,110100,23800065,839,839,839,839,0
|
|
20231031,110000,23800065,839,839,839,839,0
|
|
20231031,105900,23800065,839,839,839,839,0
|
|
20231031,105800,23800065,839,839,839,839,0
|
|
20231031,105700,23800065,839,839,839,839,0
|
|
20231031,105600,23800065,839,839,839,839,0
|
|
20231031,105500,23800065,839,839,839,839,0
|
|
20231031,105400,23800065,839,839,839,839,0
|
|
20231031,105300,23800065,839,839,839,839,0
|
|
20231031,105200,23800065,839,839,839,839,0
|
|
20231031,105100,23800065,839,832,839,832,12
|
|
20231031,105000,23790074,831,831,831,831,10
|
|
20231031,104900,23781764,832,832,832,832,9
|
|
20231031,104800,23774276,837,837,837,837,0
|
|
20231031,104700,23774276,837,837,837,837,0
|
|
20231031,104600,23774276,837,837,837,837,0
|
|
20231031,104500,23774276,837,837,837,837,0
|
|
20231031,104400,23774276,837,837,837,837,0
|
|
20231031,104300,23774276,837,837,837,837,0
|
|
20231031,104200,23774276,837,837,837,837,1
|
|
20231031,104100,23773439,833,833,833,833,29
|
|
20231031,104000,23749282,835,835,835,835,0
|
|
20231031,103900,23749282,835,828,835,828,11
|
|
20231031,103800,23740167,835,835,835,835,0
|
|
20231031,103700,23740167,835,835,835,835,0
|
|
20231031,103600,23740167,835,835,835,835,0
|
|
20231031,103500,23740167,835,829,835,828,10
|
|
20231031,103400,23731872,837,837,837,837,0
|
|
20231031,103300,23731872,837,837,837,837,0
|
|
20231031,103200,23731872,837,837,837,837,0
|
|
20231031,103100,23731872,837,836,837,836,3
|
|
20231031,103000,23729363,837,831,837,829,10
|
|
20231031,102900,23721063,840,840,840,840,0
|
|
20231031,102800,23721063,840,839,840,828,12
|
|
20231031,102700,23711025,840,840,840,840,0
|
|
20231031,102600,23711025,840,830,840,830,49
|
|
20231031,102500,23670300,828,828,828,828,96
|
|
20231031,102400,23590812,835,835,835,835,0
|
|
20231031,102300,23590812,835,835,835,835,0
|
|
20231031,102200,23590812,835,829,835,829,2
|
|
20231031,102100,23589148,826,833,833,826,1867
|
|
20231031,102000,22041629,833,833,833,833,9
|
|
20231031,101900,22034132,839,839,839,839,0
|
|
20231031,101800,22034132,839,839,839,839,0
|
|
20231031,101700,22034132,839,839,839,839,0
|
|
20231031,101600,22034132,839,839,839,839,0
|
|
20231031,101500,22034132,839,833,839,833,1051
|
|
20231031,101400,21158643,834,834,834,834,0
|
|
20231031,101300,21158643,834,834,834,834,970
|
|
20231031,101200,20349663,841,841,841,841,0
|
|
20231031,101100,20349663,841,835,841,834,101
|
|
20231031,101000,20265352,841,841,841,841,0
|
|
20231031,100900,20265352,841,838,841,838,55
|
|
20231031,100800,20219238,841,841,841,841,0
|
|
20231031,100700,20219238,841,841,841,841,0
|
|
20231031,100600,20219238,841,841,841,841,0
|
|
20231031,100500,20219238,841,841,841,841,0
|
|
20231031,100400,20219238,841,841,841,841,0
|
|
20231031,100300,20219238,841,841,841,841,0
|
|
20231031,100200,20219238,841,841,841,841,0
|
|
20231031,100100,20219238,841,841,841,841,0
|
|
20231031,100000,20219238,841,841,841,841,0
|
|
20231031,095900,20219238,841,841,841,841,0
|
|
20231031,095800,20219238,841,841,841,841,3
|
|
20231031,095700,20216715,842,842,842,842,0
|
|
20231031,095600,20216715,842,842,842,842,0
|
|
20231031,095500,20216715,842,839,842,839,700
|
|
20231031,095400,19629334,839,837,839,835,224
|
|
20231031,095300,19441846,837,841,841,837,139
|
|
20231031,095200,19325013,841,841,841,841,0
|
|
20231031,095100,19325013,841,841,841,841,0
|
|
20231031,095000,19325013,841,841,841,841,20
|
|
20231031,094900,19308193,839,840,840,839,37
|
|
20231031,094800,19277114,842,842,842,842,0
|
|
20231031,094700,19277114,842,841,842,841,43
|
|
20231031,094600,19240950,842,842,842,842,0
|
|
20231031,094500,19240950,842,843,843,842,2512
|
|
20231031,094400,17125503,852,852,852,852,0
|
|
20231031,094300,17125503,852,848,852,848,21
|
|
20231031,094200,17107691,848,848,848,845,2018
|
|
20231031,094100,15400632,852,852,852,852,0
|
|
20231031,094000,15400632,852,852,852,852,0
|
|
20231031,093900,15400632,852,852,852,852,1
|
|
20231031,093800,15399780,856,856,856,856,0
|
|
20231031,093700,15399780,856,856,856,856,0
|
|
20231031,093600,15399780,856,856,856,856,0
|
|
20231031,093500,15399780,856,856,856,856,0
|
|
20231031,093400,15399780,856,855,856,855,4
|
|
20231031,093300,15396358,848,855,855,848,9
|
|
20231031,093200,15388670,856,856,856,856,1
|
|
20231031,093100,15387814,848,848,848,848,0
|
|
20231031,093000,15387814,848,848,848,848,9
|
|
20231031,092900,15380182,856,856,856,856,0
|
|
20231031,092800,15380182,856,856,856,856,1
|
|
20231031,092700,15379326,848,848,848,848,107
|
|
20231031,092600,15288590,848,849,849,848,400
|
|
20231031,092500,14949350,857,857,857,857,0
|
|
20231031,092400,14949350,857,857,857,857,0
|
|
20231031,092300,14949350,857,857,857,857,0
|
|
20231031,092200,14949350,857,857,857,849,602
|
|
20231031,092100,14438236,857,857,857,857,2
|
|
20231031,092000,14436522,857,857,857,857,0
|
|
20231031,091900,14436522,857,857,857,857,0
|
|
20231031,091800,14436522,857,857,857,857,0
|
|
20231031,091700,14436522,857,857,857,857,0
|
|
20231031,091600,14436522,857,851,857,850,4251
|
|
20231031,091500,10811106,851,851,851,851,0
|
|
20231031,091400,10811106,851,849,851,849,6001
|
|
20231031,091300,5715104,849,849,849,849,0
|
|
20231031,091200,5715104,849,849,849,845,52
|
|
20231031,091100,5671040,849,845,849,845,2522
|
|
20231031,091000,3539946,849,845,849,845,22
|
|
20231031,090900,3521352,849,845,849,845,22
|
|
20231031,090800,3502758,849,845,849,845,48
|
|
20231031,090700,3462142,849,845,849,845,22
|
|
20231031,090600,3443548,845,842,845,842,1097
|
|
20231031,090500,2516880,842,842,842,842,21
|
|
20231031,090400,2499198,845,842,845,842,22
|
|
20231031,090300,2480671,845,842,845,842,22
|
|
20231031,090200,2462144,842,843,843,842,21
|
|
20231031,090100,2444453,848,842,849,842,566
|
|
20231031,090000,1964114,846,849,849,846,2318
|