627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,192400,170552281,354,354,354,354,6220
|
|
20231031,192300,170552281,354,354,354,354,0
|
|
20231031,192200,170552281,354,354,354,354,0
|
|
20231031,192100,170552281,354,354,354,354,0
|
|
20231031,192000,170552281,354,354,354,354,0
|
|
20231031,191900,170552281,354,354,354,354,0
|
|
20231031,191800,170552281,354,354,354,354,0
|
|
20231031,191700,170552281,354,354,354,354,0
|
|
20231031,191600,170552281,354,354,354,354,0
|
|
20231031,191500,170552281,354,354,354,354,0
|
|
20231031,191400,170552281,354,354,354,354,0
|
|
20231031,191300,170552281,354,354,354,354,0
|
|
20231031,191200,170552281,354,354,354,354,0
|
|
20231031,191100,170552281,354,354,354,354,0
|
|
20231031,191000,170552281,354,354,354,354,0
|
|
20231031,190900,170552281,354,354,354,354,0
|
|
20231031,190800,170552281,354,354,354,354,0
|
|
20231031,190700,170552281,354,354,354,354,0
|
|
20231031,190600,170552281,354,354,354,354,0
|
|
20231031,190500,170552281,354,354,354,354,0
|
|
20231031,190400,170552281,354,354,354,354,0
|
|
20231031,190300,170552281,354,354,354,354,0
|
|
20231031,190200,170552281,354,354,354,354,0
|
|
20231031,190100,170552281,354,354,354,354,0
|
|
20231031,190000,170552281,354,354,354,354,0
|
|
20231031,185900,170552281,354,354,354,354,0
|
|
20231031,185800,170552281,354,354,354,354,0
|
|
20231031,185700,170552281,354,354,354,354,0
|
|
20231031,185600,170552281,354,354,354,354,0
|
|
20231031,185500,170552281,354,354,354,354,0
|
|
20231031,185400,170552281,354,354,354,354,6220
|
|
20231031,185300,170552281,354,354,354,354,0
|
|
20231031,185200,170552281,354,354,354,354,0
|
|
20231031,185100,170552281,354,354,354,354,0
|
|
20231031,185000,170552281,354,354,354,354,0
|
|
20231031,184900,170552281,354,354,354,354,0
|
|
20231031,184800,170552281,354,354,354,354,0
|
|
20231031,184700,170552281,354,354,354,354,0
|
|
20231031,184600,170552281,354,354,354,354,0
|
|
20231031,184500,170552281,354,354,354,354,0
|
|
20231031,184400,170552281,354,354,354,354,0
|
|
20231031,184300,170552281,354,354,354,354,0
|
|
20231031,184200,170552281,354,354,354,354,0
|
|
20231031,184100,170552281,354,354,354,354,0
|
|
20231031,184000,170552281,354,354,354,354,0
|
|
20231031,183900,170552281,354,354,354,354,0
|
|
20231031,183800,170552281,354,354,354,354,0
|
|
20231031,183700,170552281,354,354,354,354,0
|
|
20231031,183600,170552281,354,354,354,354,0
|
|
20231031,183500,170552281,354,354,354,354,0
|
|
20231031,183400,170552281,354,354,354,354,0
|
|
20231031,183300,170552281,354,354,354,354,0
|
|
20231031,183200,170552281,354,354,354,354,0
|
|
20231031,183100,170552281,354,354,354,354,0
|
|
20231031,183000,170552281,354,354,354,354,0
|
|
20231031,182900,170552281,354,354,354,354,0
|
|
20231031,182800,170552281,354,354,354,354,0
|
|
20231031,182700,170552281,354,354,354,354,0
|
|
20231031,182600,170552281,354,354,354,354,0
|
|
20231031,182500,170552281,354,354,354,354,0
|
|
20231031,182400,170552281,354,354,354,354,6220
|
|
20231031,182300,170552281,354,354,354,354,0
|
|
20231031,182200,170552281,354,354,354,354,0
|
|
20231031,182100,170552281,354,354,354,354,0
|
|
20231031,182000,170552281,354,354,354,354,0
|
|
20231031,181900,170552281,354,354,354,354,0
|
|
20231031,181800,170552281,354,354,354,354,0
|
|
20231031,181700,170552281,354,354,354,354,0
|
|
20231031,181600,170552281,354,354,354,354,0
|
|
20231031,181500,170552281,354,354,354,354,0
|
|
20231031,181400,170552281,354,354,354,354,0
|
|
20231031,181300,170552281,354,354,354,354,0
|
|
20231031,181200,170552281,354,354,354,354,0
|
|
20231031,181100,170552281,354,354,354,354,0
|
|
20231031,181000,170552281,354,354,354,354,0
|
|
20231031,180900,170552281,354,354,354,354,0
|
|
20231031,180800,170552281,354,354,354,354,0
|
|
20231031,180700,170552281,354,354,354,354,0
|
|
20231031,180600,170552281,354,354,354,354,0
|
|
20231031,180500,170552281,354,354,354,354,0
|
|
20231031,180400,170552281,354,354,354,354,0
|
|
20231031,180300,170552281,354,354,354,354,0
|
|
20231031,180200,170552281,354,354,354,354,0
|
|
20231031,180100,170552281,354,354,354,354,0
|
|
20231031,180000,170552281,354,354,354,354,0
|
|
20231031,175900,170552281,354,354,354,354,0
|
|
20231031,175800,170552281,354,354,354,354,0
|
|
20231031,175700,170552281,354,354,354,354,0
|
|
20231031,175600,170552281,354,354,354,354,0
|
|
20231031,175500,170552281,354,354,354,354,0
|
|
20231031,175400,170552281,354,354,354,354,6220
|
|
20231031,175300,170552281,354,354,354,354,0
|
|
20231031,175200,170552281,354,354,354,354,0
|
|
20231031,175100,170552281,354,354,354,354,0
|
|
20231031,175000,170552281,354,354,354,354,0
|
|
20231031,174900,170552281,354,354,354,354,0
|
|
20231031,174800,170552281,354,354,354,354,0
|
|
20231031,174700,170552281,354,354,354,354,0
|
|
20231031,174600,170552281,354,354,354,354,0
|
|
20231031,174500,170552281,354,354,354,354,0
|
|
20231031,174400,170552281,354,354,354,354,0
|
|
20231031,174300,170552281,354,354,354,354,0
|
|
20231031,174200,170552281,354,354,354,354,0
|
|
20231031,174100,170552281,354,354,354,354,0
|
|
20231031,174000,170552281,354,354,354,354,0
|
|
20231031,173900,170552281,354,354,354,354,0
|
|
20231031,173800,170552281,354,354,354,354,0
|
|
20231031,173700,170552281,354,354,354,354,0
|
|
20231031,173600,170552281,354,354,354,354,0
|
|
20231031,173500,170552281,354,354,354,354,0
|
|
20231031,173400,170552281,354,354,354,354,0
|
|
20231031,173300,170552281,354,354,354,354,0
|
|
20231031,173200,170552281,354,354,354,354,0
|
|
20231031,173100,170552281,354,354,354,354,0
|
|
20231031,173000,170552281,354,354,354,354,0
|
|
20231031,172900,170552281,354,354,354,354,0
|
|
20231031,172800,170552281,354,354,354,354,0
|
|
20231031,172700,170552281,354,354,354,354,0
|
|
20231031,172600,170552281,354,354,354,354,0
|
|
20231031,172500,170552281,354,354,354,354,0
|
|
20231031,172400,170552281,354,354,354,354,6220
|
|
20231031,172300,170552281,354,354,354,354,0
|
|
20231031,172200,170552281,354,354,354,354,0
|
|
20231031,172100,170552281,354,354,354,354,0
|
|
20231031,172000,170552281,354,354,354,354,0
|
|
20231031,171900,170552281,354,354,354,354,0
|
|
20231031,171800,170552281,354,354,354,354,0
|
|
20231031,171700,170552281,354,354,354,354,0
|
|
20231031,171600,170552281,354,354,354,354,0
|
|
20231031,171500,170552281,354,354,354,354,0
|
|
20231031,171400,170552281,354,354,354,354,0
|
|
20231031,171300,170552281,354,354,354,354,0
|
|
20231031,171200,170552281,354,354,354,354,0
|
|
20231031,171100,170552281,354,354,354,354,0
|
|
20231031,171000,170552281,354,354,354,354,0
|
|
20231031,170900,170552281,354,354,354,354,0
|
|
20231031,170800,170552281,354,354,354,354,0
|
|
20231031,170700,170552281,354,354,354,354,0
|
|
20231031,170600,170552281,354,354,354,354,0
|
|
20231031,170500,170552281,354,354,354,354,0
|
|
20231031,170400,170552281,354,354,354,354,0
|
|
20231031,170300,170552281,354,354,354,354,0
|
|
20231031,170200,170552281,354,354,354,354,0
|
|
20231031,170100,170552281,354,354,354,354,0
|
|
20231031,170000,170552281,354,354,354,354,0
|
|
20231031,165900,170552281,354,354,354,354,0
|
|
20231031,165800,170552281,354,354,354,354,0
|
|
20231031,165700,170552281,354,354,354,354,0
|
|
20231031,165600,170552281,354,354,354,354,0
|
|
20231031,165500,170552281,354,354,354,354,0
|
|
20231031,165400,170552281,354,354,354,354,6220
|
|
20231031,165300,170552281,354,354,354,354,0
|
|
20231031,165200,170552281,354,354,354,354,0
|
|
20231031,165100,170552281,354,354,354,354,0
|
|
20231031,165000,170552281,354,354,354,354,0
|
|
20231031,164900,170552281,354,354,354,354,0
|
|
20231031,164800,170552281,354,354,354,354,0
|
|
20231031,164700,170552281,354,354,354,354,0
|
|
20231031,164600,170552281,354,354,354,354,0
|
|
20231031,164500,170552281,354,354,354,354,0
|
|
20231031,164400,170552281,354,354,354,354,0
|
|
20231031,164300,170552281,354,354,354,354,0
|
|
20231031,164200,170552281,354,354,354,354,0
|
|
20231031,164100,170552281,354,354,354,354,0
|
|
20231031,164000,170552281,354,354,354,354,0
|
|
20231031,163900,170552281,354,354,354,354,0
|
|
20231031,163800,170552281,354,354,354,354,0
|
|
20231031,163700,170552281,354,354,354,354,0
|
|
20231031,163600,170552281,354,354,354,354,0
|
|
20231031,163500,170552281,354,354,354,354,0
|
|
20231031,163400,170552281,354,354,354,354,0
|
|
20231031,163300,170552281,354,354,354,354,0
|
|
20231031,163200,170552281,354,354,354,354,0
|
|
20231031,163100,170552281,354,354,354,354,0
|
|
20231031,163000,170552281,354,354,354,354,0
|
|
20231031,162900,170552281,354,354,354,354,0
|
|
20231031,162800,170552281,354,354,354,354,0
|
|
20231031,162700,170552281,354,354,354,354,0
|
|
20231031,162600,170552281,354,354,354,354,0
|
|
20231031,162500,170552281,354,354,354,354,0
|
|
20231031,162400,170552281,354,354,354,354,6220
|
|
20231031,162300,170552281,354,354,354,354,0
|
|
20231031,162200,170552281,354,354,354,354,0
|
|
20231031,162100,170552281,354,354,354,354,0
|
|
20231031,162000,170552281,354,354,354,354,0
|
|
20231031,161900,170552281,354,354,354,354,0
|
|
20231031,161800,170552281,354,354,354,354,0
|
|
20231031,161700,170552281,354,354,354,354,0
|
|
20231031,161600,170552281,354,354,354,354,0
|
|
20231031,161500,170552281,354,354,354,354,0
|
|
20231031,161400,170552281,354,354,354,354,0
|
|
20231031,161300,170552281,354,354,354,354,0
|
|
20231031,161200,170552281,354,354,354,354,0
|
|
20231031,161100,170552281,354,354,354,354,0
|
|
20231031,161000,170552281,354,354,354,354,0
|
|
20231031,160900,170552281,354,354,354,354,0
|
|
20231031,160800,170552281,354,354,354,354,0
|
|
20231031,160700,170552281,354,354,354,354,0
|
|
20231031,160600,170552281,354,354,354,354,0
|
|
20231031,160500,170552281,354,354,354,354,0
|
|
20231031,160400,170552281,354,354,354,354,0
|
|
20231031,160300,170552281,354,354,354,354,0
|
|
20231031,160200,170552281,354,354,354,354,0
|
|
20231031,160100,170552281,354,354,354,354,0
|
|
20231031,160000,170552281,354,354,354,354,0
|
|
20231031,155900,170552281,354,354,354,354,0
|
|
20231031,155800,170552281,354,354,354,354,0
|
|
20231031,155700,170552281,354,354,354,354,0
|
|
20231031,155600,170552281,354,354,354,354,0
|
|
20231031,155500,170552281,354,354,354,354,0
|
|
20231031,155400,170552281,354,354,354,354,6220
|
|
20231031,155300,170552281,354,354,354,354,0
|
|
20231031,155200,170552281,354,354,354,354,0
|
|
20231031,155100,170552281,354,354,354,354,0
|
|
20231031,155000,170552281,354,354,354,354,0
|
|
20231031,154900,170552281,354,354,354,354,0
|
|
20231031,154800,170552281,354,354,354,354,0
|
|
20231031,154700,170552281,354,354,354,354,0
|
|
20231031,154600,170552281,354,354,354,354,0
|
|
20231031,154500,170552281,354,354,354,354,0
|
|
20231031,154400,170552281,354,354,354,354,0
|
|
20231031,154300,170552281,354,354,354,354,0
|
|
20231031,154200,170552281,354,354,354,354,0
|
|
20231031,154100,170552281,354,354,354,354,0
|
|
20231031,154000,170552281,354,354,354,354,0
|
|
20231031,153900,170552281,354,354,354,354,0
|
|
20231031,153800,170552281,354,354,354,354,0
|
|
20231031,153700,170552281,354,354,354,354,0
|
|
20231031,153600,170552281,354,354,354,354,0
|
|
20231031,153500,170552281,354,354,354,354,0
|
|
20231031,153400,170552281,354,354,354,354,0
|
|
20231031,153300,170552281,354,354,354,354,0
|
|
20231031,153200,170552281,354,354,354,354,0
|
|
20231031,153100,170552281,354,354,354,354,0
|
|
20231031,153000,170552281,354,354,354,354,6220
|
|
20231031,152900,168350401,353,353,353,353,0
|
|
20231031,152800,168350401,353,353,353,353,0
|
|
20231031,152700,168350401,353,353,353,353,0
|
|
20231031,152600,168350401,353,353,353,353,0
|
|
20231031,152500,168350401,353,353,353,353,0
|
|
20231031,152400,168350401,353,353,353,353,0
|
|
20231031,152300,168350401,353,353,353,353,0
|
|
20231031,152200,168350401,353,353,353,353,0
|
|
20231031,152100,168350401,353,353,353,353,0
|
|
20231031,152000,168350401,353,353,353,353,0
|
|
20231031,151900,168350401,353,353,353,353,7
|
|
20231031,151800,168347930,353,353,353,353,0
|
|
20231031,151700,168347930,353,353,353,353,0
|
|
20231031,151600,168347930,353,352,353,349,5
|
|
20231031,151500,168346178,351,352,352,346,97758
|
|
20231031,151400,134314701,352,352,352,352,0
|
|
20231031,151300,134314701,352,352,352,352,4834
|
|
20231031,151200,132613133,353,353,353,353,63
|
|
20231031,151100,132590894,353,353,353,353,1063
|
|
20231031,151000,132215655,352,352,352,352,0
|
|
20231031,150900,132215655,352,352,352,352,0
|
|
20231031,150800,132215655,352,352,352,352,0
|
|
20231031,150700,132215655,352,352,352,352,1
|
|
20231031,150600,132215303,352,352,352,352,1
|
|
20231031,150500,132214951,353,353,353,353,0
|
|
20231031,150400,132214951,353,353,353,353,0
|
|
20231031,150300,132214951,353,353,353,353,646
|
|
20231031,150200,131986913,354,354,354,354,100
|
|
20231031,150100,131951513,354,354,354,354,0
|
|
20231031,150000,131951513,354,354,354,354,0
|
|
20231031,145900,131951513,354,354,354,354,6
|
|
20231031,145800,131949389,354,354,354,354,0
|
|
20231031,145700,131949389,354,353,354,353,1405
|
|
20231031,145600,131452213,353,353,353,353,0
|
|
20231031,145500,131452213,353,353,353,353,3686
|
|
20231031,145400,130151055,353,353,353,353,0
|
|
20231031,145300,130151055,353,352,353,352,1675
|
|
20231031,145200,129561452,353,353,353,353,0
|
|
20231031,145100,129561452,353,353,353,353,0
|
|
20231031,145000,129561452,353,353,353,353,0
|
|
20231031,144900,129561452,353,353,353,353,300
|
|
20231031,144800,129455552,353,353,353,353,1
|
|
20231031,144700,129455199,352,352,352,352,0
|
|
20231031,144600,129455199,352,352,352,352,0
|
|
20231031,144500,129455199,352,352,352,352,0
|
|
20231031,144400,129455199,352,352,352,352,0
|
|
20231031,144300,129455199,352,352,352,352,2048
|
|
20231031,144200,128734303,355,355,355,355,0
|
|
20231031,144100,128734303,355,355,355,355,0
|
|
20231031,144000,128734303,355,355,355,355,29
|
|
20231031,143900,128724008,355,355,355,355,2
|
|
20231031,143800,128723298,352,352,352,352,0
|
|
20231031,143700,128723298,352,352,352,352,0
|
|
20231031,143600,128723298,352,353,353,352,3839
|
|
20231031,143500,127371631,353,353,353,353,0
|
|
20231031,143400,127371631,353,353,353,353,5
|
|
20231031,143300,127369866,353,353,353,353,5299
|
|
20231031,143200,125499319,356,356,356,356,0
|
|
20231031,143100,125499319,356,356,356,356,0
|
|
20231031,143000,125499319,356,356,356,356,0
|
|
20231031,142900,125499319,356,356,356,356,0
|
|
20231031,142800,125499319,356,356,356,356,0
|
|
20231031,142700,125499319,356,356,356,356,0
|
|
20231031,142600,125499319,356,356,356,356,0
|
|
20231031,142500,125499319,356,356,356,356,0
|
|
20231031,142400,125499319,356,356,356,356,100
|
|
20231031,142300,125463719,356,356,356,356,3
|
|
20231031,142200,125462651,354,354,354,354,1
|
|
20231031,142100,125462297,356,356,356,356,0
|
|
20231031,142000,125462297,356,356,356,356,0
|
|
20231031,141900,125462297,356,356,356,356,0
|
|
20231031,141800,125462297,356,356,356,356,0
|
|
20231031,141700,125462297,356,356,356,356,0
|
|
20231031,141600,125462297,356,356,356,356,3
|
|
20231031,141500,125461229,356,356,356,356,0
|
|
20231031,141400,125461229,356,356,356,356,6
|
|
20231031,141300,125459093,354,354,354,354,0
|
|
20231031,141200,125459093,354,355,355,354,22080
|
|
20231031,141100,117641563,357,357,357,357,0
|
|
20231031,141000,117641563,357,357,357,357,0
|
|
20231031,140900,117641563,357,357,357,357,0
|
|
20231031,140800,117641563,357,355,357,355,1282
|
|
20231031,140700,117184094,357,357,357,357,0
|
|
20231031,140600,117184094,357,357,357,357,0
|
|
20231031,140500,117184094,357,357,357,357,3
|
|
20231031,140400,117183023,357,357,357,357,10
|
|
20231031,140300,117179453,357,356,357,356,2760
|
|
20231031,140200,116196891,356,355,356,355,4721
|
|
20231031,140100,114520935,354,354,354,354,282
|
|
20231031,140000,114421107,355,355,355,355,20
|
|
20231031,135900,114414007,355,355,355,355,10
|
|
20231031,135800,114410457,353,353,353,353,4
|
|
20231031,135700,114409045,356,356,356,356,0
|
|
20231031,135600,114409045,356,356,356,356,10
|
|
20231031,135500,114405485,356,356,356,354,10002
|
|
20231031,135400,110864773,356,356,356,356,0
|
|
20231031,135300,110864773,356,357,357,356,1010
|
|
20231031,135200,110504213,355,355,355,355,0
|
|
20231031,135100,110504213,355,355,355,355,684
|
|
20231031,135000,110261393,355,355,355,355,60
|
|
20231031,134900,110240093,353,354,354,353,910
|
|
20231031,134800,109917963,354,354,354,354,0
|
|
20231031,134700,109917963,354,354,354,354,0
|
|
20231031,134600,109917963,354,354,354,354,0
|
|
20231031,134500,109917963,354,354,354,354,9
|
|
20231031,134400,109914777,353,353,353,353,10
|
|
20231031,134300,109911247,353,353,353,353,20
|
|
20231031,134200,109904187,355,355,355,355,0
|
|
20231031,134100,109904187,355,355,355,355,0
|
|
20231031,134000,109904187,355,355,355,355,0
|
|
20231031,133900,109904187,355,355,355,355,0
|
|
20231031,133800,109904187,355,355,355,355,0
|
|
20231031,133700,109904187,355,355,355,355,0
|
|
20231031,133600,109904187,355,355,355,355,5
|
|
20231031,133500,109902412,355,355,355,355,0
|
|
20231031,133400,109902412,355,355,355,355,0
|
|
20231031,133300,109902412,355,355,355,355,0
|
|
20231031,133200,109902412,355,355,355,355,240
|
|
20231031,133100,109817212,355,354,355,354,871
|
|
20231031,133000,109508877,353,353,353,353,4897
|
|
20231031,132900,107780236,353,355,355,353,9745
|
|
20231031,132800,104320841,355,355,355,355,0
|
|
20231031,132700,104320841,355,354,355,354,872
|
|
20231031,132600,104012152,354,354,354,354,0
|
|
20231031,132500,104012152,354,354,354,354,6865
|
|
20231031,132400,101581942,354,354,354,354,103
|
|
20231031,132300,101545480,355,355,355,355,0
|
|
20231031,132200,101545480,355,355,355,355,0
|
|
20231031,132100,101545480,355,355,355,355,0
|
|
20231031,132000,101545480,355,355,355,355,0
|
|
20231031,131900,101545480,355,355,355,355,0
|
|
20231031,131800,101545480,355,355,355,355,0
|
|
20231031,131700,101545480,355,355,355,355,870
|
|
20231031,131600,101236630,355,358,358,355,4137
|
|
20231031,131500,99758194,356,356,356,356,0
|
|
20231031,131400,99758194,356,356,356,356,871
|
|
20231031,131300,99448118,355,355,355,355,871
|
|
20231031,131200,99138913,359,358,359,358,1916
|
|
20231031,131100,98452984,358,358,358,358,0
|
|
20231031,131000,98452984,358,358,358,358,0
|
|
20231031,130900,98452984,358,358,358,358,0
|
|
20231031,130800,98452984,358,358,358,358,0
|
|
20231031,130700,98452984,358,358,358,358,0
|
|
20231031,130600,98452984,358,354,358,354,4100
|
|
20231031,130500,96989235,354,354,354,354,0
|
|
20231031,130400,96989235,354,354,354,354,4061
|
|
20231031,130300,95551641,354,354,354,354,0
|
|
20231031,130200,95551641,354,354,354,354,0
|
|
20231031,130100,95551641,354,354,354,354,15
|
|
20231031,130000,95546331,354,354,354,354,0
|
|
20231031,125900,95546331,354,354,354,354,0
|
|
20231031,125800,95546331,354,354,354,354,0
|
|
20231031,125700,95546331,354,354,354,354,0
|
|
20231031,125600,95546331,354,354,354,354,0
|
|
20231031,125500,95546331,354,354,354,354,0
|
|
20231031,125400,95546331,354,354,354,354,0
|
|
20231031,125300,95546331,354,354,354,354,1963
|
|
20231031,125200,94851429,354,354,354,354,72
|
|
20231031,125100,94825941,354,354,354,354,1000
|
|
20231031,125000,94471941,353,353,353,353,1972
|
|
20231031,124900,93775825,353,353,353,353,70
|
|
20231031,124800,93751115,354,354,354,354,0
|
|
20231031,124700,93751115,354,354,354,354,0
|
|
20231031,124600,93751115,354,354,354,354,0
|
|
20231031,124500,93751115,354,354,354,354,10
|
|
20231031,124400,93747575,353,353,353,353,0
|
|
20231031,124300,93747575,353,353,353,353,0
|
|
20231031,124200,93747575,353,354,354,353,41
|
|
20231031,124100,93733084,354,354,354,354,0
|
|
20231031,124000,93733084,354,354,354,354,0
|
|
20231031,123900,93733084,354,354,354,354,0
|
|
20231031,123800,93733084,354,354,354,354,1
|
|
20231031,123700,93732730,356,356,356,356,0
|
|
20231031,123600,93732730,356,356,356,356,2000
|
|
20231031,123500,93020730,355,355,355,354,74
|
|
20231031,123400,92994462,355,354,355,354,3
|
|
20231031,123300,92993399,354,354,354,354,0
|
|
20231031,123200,92993399,354,353,354,353,1998
|
|
20231031,123100,92287106,353,353,353,353,6
|
|
20231031,123000,92284988,353,353,353,353,1074
|
|
20231031,122900,91905866,353,353,353,353,1998
|
|
20231031,122800,91200572,352,352,352,352,5262
|
|
20231031,122700,89348348,352,352,352,352,999
|
|
20231031,122600,88996700,352,352,352,352,1998
|
|
20231031,122500,88293404,352,352,352,352,0
|
|
20231031,122400,88293404,352,352,352,352,40
|
|
20231031,122300,88279324,352,352,352,352,2
|
|
20231031,122200,88278620,352,352,352,352,10
|
|
20231031,122100,88275100,351,351,351,351,0
|
|
20231031,122000,88275100,351,350,351,350,1110
|
|
20231031,121900,87886545,351,352,352,351,32349
|
|
20231031,121800,76530998,352,352,352,352,15621
|
|
20231031,121700,71032406,353,353,353,353,0
|
|
20231031,121600,71032406,353,353,353,353,0
|
|
20231031,121500,71032406,353,353,353,353,0
|
|
20231031,121400,71032406,353,353,353,353,0
|
|
20231031,121300,71032406,353,352,353,352,119
|
|
20231031,121200,70990454,353,353,353,353,1
|
|
20231031,121100,70990101,352,352,352,352,1
|
|
20231031,121000,70989749,353,353,353,353,710
|
|
20231031,120900,70739119,353,353,353,353,0
|
|
20231031,120800,70739119,353,353,353,353,0
|
|
20231031,120700,70739119,353,353,353,353,5
|
|
20231031,120600,70737354,353,353,353,353,4513
|
|
20231031,120500,69144265,354,354,354,354,0
|
|
20231031,120400,69144265,354,354,354,354,45
|
|
20231031,120300,69128335,354,353,354,353,100
|
|
20231031,120200,69092985,354,354,354,354,0
|
|
20231031,120100,69092985,354,354,354,354,1
|
|
20231031,120000,69092631,354,353,354,353,1282
|
|
20231031,115900,68639803,353,353,353,353,5195
|
|
20231031,115800,66805968,354,354,354,353,34054
|
|
20231031,115700,54766578,356,356,356,356,0
|
|
20231031,115600,54766578,356,356,356,356,0
|
|
20231031,115500,54766578,356,356,356,356,2
|
|
20231031,115400,54765866,355,355,355,355,0
|
|
20231031,115300,54765866,355,355,355,355,2225
|
|
20231031,115200,53975991,356,356,356,356,7
|
|
20231031,115100,53973499,356,356,356,356,0
|
|
20231031,115000,53973499,356,356,356,356,0
|
|
20231031,114900,53973499,356,356,356,356,23
|
|
20231031,114800,53965311,356,355,356,355,100
|
|
20231031,114700,53929761,355,355,355,355,0
|
|
20231031,114600,53929761,355,355,355,355,0
|
|
20231031,114500,53929761,355,355,355,355,0
|
|
20231031,114400,53929761,355,355,356,355,7697
|
|
20231031,114300,51192629,355,355,355,355,5158
|
|
20231031,114200,49361539,356,356,356,356,0
|
|
20231031,114100,49361539,356,356,356,356,500
|
|
20231031,114000,49183539,356,356,356,356,700
|
|
20231031,113900,48934339,356,356,356,356,0
|
|
20231031,113800,48934339,356,356,356,356,1372
|
|
20231031,113700,48445907,356,358,358,356,1002
|
|
20231031,113600,48089192,357,357,357,357,0
|
|
20231031,113500,48089192,357,357,357,357,0
|
|
20231031,113400,48089192,357,357,357,357,0
|
|
20231031,113300,48089192,357,357,357,357,3
|
|
20231031,113200,48088121,358,358,358,358,10
|
|
20231031,113100,48084541,356,356,356,356,9648
|
|
20231031,113000,44649853,356,356,356,356,0
|
|
20231031,112900,44649853,356,356,356,356,0
|
|
20231031,112800,44649853,356,356,356,356,0
|
|
20231031,112700,44649853,356,356,356,356,5
|
|
20231031,112600,44648073,356,356,356,356,1000
|
|
20231031,112500,44292073,356,356,356,356,5
|
|
20231031,112400,44290293,356,356,356,356,0
|
|
20231031,112300,44290293,356,356,356,356,20
|
|
20231031,112200,44283173,356,356,356,356,0
|
|
20231031,112100,44283173,356,355,356,355,1286
|
|
20231031,112000,43826613,355,355,355,355,2800
|
|
20231031,111900,42832613,356,357,357,356,6960
|
|
20231031,111800,40354843,356,356,356,356,0
|
|
20231031,111700,40354843,356,356,356,356,0
|
|
20231031,111600,40354843,356,356,356,356,20
|
|
20231031,111500,40347723,358,358,358,358,1
|
|
20231031,111400,40347365,357,355,357,355,7602
|
|
20231031,111300,37640486,355,356,356,355,3944
|
|
20231031,111200,36238241,357,357,357,357,0
|
|
20231031,111100,36238241,357,357,357,357,0
|
|
20231031,111000,36238241,357,357,357,357,1
|
|
20231031,110900,36237884,357,357,357,357,0
|
|
20231031,110800,36237884,357,357,357,357,100
|
|
20231031,110700,36202184,356,357,357,356,450
|
|
20231031,110600,36041934,357,357,357,357,55
|
|
20231031,110500,36022299,356,356,356,356,1
|
|
20231031,110400,36021943,356,356,356,356,0
|
|
20231031,110300,36021943,356,356,356,356,325
|
|
20231031,110200,35906243,357,357,357,357,0
|
|
20231031,110100,35906243,357,357,357,357,0
|
|
20231031,110000,35906243,357,357,357,357,0
|
|
20231031,105900,35906243,357,357,357,357,20
|
|
20231031,105800,35899103,357,357,357,357,0
|
|
20231031,105700,35899103,357,357,357,357,0
|
|
20231031,105600,35899103,357,357,357,357,0
|
|
20231031,105500,35899103,357,357,357,357,1
|
|
20231031,105400,35898746,356,356,356,356,0
|
|
20231031,105300,35898746,356,356,356,356,0
|
|
20231031,105200,35898746,356,356,356,356,1821
|
|
20231031,105100,35250470,356,356,356,356,0
|
|
20231031,105000,35250470,356,358,358,356,10222
|
|
20231031,104900,31605150,358,358,358,358,1949
|
|
20231031,104800,30907408,358,358,358,358,4051
|
|
20231031,104700,29457150,358,358,358,358,13
|
|
20231031,104600,29452496,358,358,358,358,0
|
|
20231031,104500,29452496,358,358,358,358,2
|
|
20231031,104400,29451780,358,358,358,358,5
|
|
20231031,104300,29449990,358,358,358,358,0
|
|
20231031,104200,29449990,358,358,358,358,0
|
|
20231031,104100,29449990,358,358,358,358,0
|
|
20231031,104000,29449990,358,358,358,358,600
|
|
20231031,103900,29235190,357,357,357,357,104
|
|
20231031,103800,29198062,358,358,358,358,0
|
|
20231031,103700,29198062,358,358,358,358,4
|
|
20231031,103600,29196630,357,357,357,357,0
|
|
20231031,103500,29196630,357,357,357,357,0
|
|
20231031,103400,29196630,357,357,357,357,1000
|
|
20231031,103300,28839630,358,358,358,358,0
|
|
20231031,103200,28839630,358,358,358,358,0
|
|
20231031,103100,28839630,358,358,358,358,24
|
|
20231031,103000,28831038,357,357,357,357,0
|
|
20231031,102900,28831038,357,357,357,357,1000
|
|
20231031,102800,28474038,358,358,358,358,0
|
|
20231031,102700,28474038,358,358,358,358,9
|
|
20231031,102600,28470816,358,358,358,358,7
|
|
20231031,102500,28468310,358,358,358,358,25
|
|
20231031,102400,28459360,358,358,358,358,1223
|
|
20231031,102300,28021526,357,358,358,357,1220
|
|
20231031,102200,27585786,358,358,358,358,55
|
|
20231031,102100,27566096,358,359,359,358,1268
|
|
20231031,102000,27112148,359,359,359,359,32
|
|
20231031,101900,27100660,359,359,359,359,0
|
|
20231031,101800,27100660,359,359,359,359,0
|
|
20231031,101700,27100660,359,359,359,359,0
|
|
20231031,101600,27100660,359,359,359,359,7545
|
|
20231031,101500,24392005,359,359,359,359,0
|
|
20231031,101400,24392005,359,359,359,359,6
|
|
20231031,101300,24389851,360,360,360,360,0
|
|
20231031,101200,24389851,360,360,360,360,0
|
|
20231031,101100,24389851,360,360,360,360,0
|
|
20231031,101000,24389851,360,360,360,360,1
|
|
20231031,100900,24389491,358,359,359,358,13
|
|
20231031,100800,24384836,360,360,360,360,4
|
|
20231031,100700,24383396,360,360,360,360,0
|
|
20231031,100600,24383396,360,360,360,360,34
|
|
20231031,100500,24371156,360,360,360,360,0
|
|
20231031,100400,24371156,360,360,360,360,10
|
|
20231031,100300,24367556,360,360,360,360,2
|
|
20231031,100200,24366836,359,359,359,359,0
|
|
20231031,100100,24366836,359,359,359,359,969
|
|
20231031,100000,24018965,358,358,358,358,0
|
|
20231031,095900,24018965,358,358,358,358,63
|
|
20231031,095800,23996411,359,358,359,358,1293
|
|
20231031,095700,23533064,358,359,359,358,200
|
|
20231031,095600,23461424,359,359,359,359,3
|
|
20231031,095500,23460347,358,358,358,358,0
|
|
20231031,095400,23460347,358,358,358,357,14059
|
|
20231031,095300,18437883,359,359,359,359,8
|
|
20231031,095200,18435011,360,360,360,360,0
|
|
20231031,095100,18435011,360,360,360,360,0
|
|
20231031,095000,18435011,360,360,360,360,0
|
|
20231031,094900,18435011,360,360,360,360,8
|
|
20231031,094800,18432131,359,359,359,359,279
|
|
20231031,094700,18331970,359,359,359,359,0
|
|
20231031,094600,18331970,359,359,359,359,118
|
|
20231031,094500,18289608,358,359,359,358,208
|
|
20231031,094400,18215056,359,359,359,359,243
|
|
20231031,094300,18127819,359,357,359,357,135
|
|
20231031,094200,18079514,357,359,359,357,3355
|
|
20231031,094100,16876253,360,360,360,360,5
|
|
20231031,094000,16874453,360,360,360,360,136
|
|
20231031,093900,16825493,361,361,361,361,2
|
|
20231031,093800,16824771,361,361,361,361,90
|
|
20231031,093700,16792281,361,361,361,361,0
|
|
20231031,093600,16792281,361,361,361,361,0
|
|
20231031,093500,16792281,361,361,361,361,0
|
|
20231031,093400,16792281,361,361,361,361,9
|
|
20231031,093300,16789032,361,362,362,361,245
|
|
20231031,093200,16700584,361,361,361,361,4019
|
|
20231031,093100,15249725,361,360,361,360,901
|
|
20231031,093000,14925364,360,360,360,360,100
|
|
20231031,092900,14889364,360,360,360,360,0
|
|
20231031,092800,14889364,360,360,360,360,0
|
|
20231031,092700,14889364,360,360,360,360,2763
|
|
20231031,092600,13894684,360,360,360,360,1036
|
|
20231031,092500,13521724,360,361,361,360,445
|
|
20231031,092400,13361517,362,362,362,362,0
|
|
20231031,092300,13361517,362,362,362,362,0
|
|
20231031,092200,13361517,362,362,362,362,0
|
|
20231031,092100,13361517,362,362,362,362,0
|
|
20231031,092000,13361517,362,362,362,362,1953
|
|
20231031,091900,12654531,363,363,363,363,323
|
|
20231031,091800,12537282,362,362,362,362,0
|
|
20231031,091700,12537282,362,362,362,362,0
|
|
20231031,091600,12537282,362,362,362,362,178
|
|
20231031,091500,12472846,365,365,365,365,0
|
|
20231031,091400,12472846,365,364,365,364,5742
|
|
20231031,091300,10377068,360,362,362,360,10000
|
|
20231031,091200,6776887,363,363,363,363,9643
|
|
20231031,091100,3276478,363,365,365,363,7000
|
|
20231031,091000,732559,366,366,366,366,24
|
|
20231031,090900,723775,365,365,365,365,5
|
|
20231031,090800,721950,364,366,366,364,41
|
|
20231031,090700,706948,366,366,366,366,17
|
|
20231031,090600,700726,366,366,366,366,7
|
|
20231031,090500,698164,366,366,366,366,1
|
|
20231031,090400,697798,366,366,366,365,31
|
|
20231031,090300,686481,365,364,365,364,80
|
|
20231031,090200,657360,360,360,360,360,0
|
|
20231031,090100,657360,360,360,360,360,969
|
|
20231031,090000,308520,360,360,360,360,857
|