719 lines
32 KiB
CSV
719 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,205600,560030831,993,993,993,993,793
|
|
20231031,205500,560030831,993,993,993,993,0
|
|
20231031,205400,560030831,993,993,993,993,0
|
|
20231031,205300,560030831,993,993,993,993,0
|
|
20231031,205200,560030831,993,993,993,993,0
|
|
20231031,205100,560030831,993,993,993,993,0
|
|
20231031,205000,560030831,993,993,993,993,0
|
|
20231031,204900,560030831,993,993,993,993,0
|
|
20231031,204800,560030831,993,993,993,993,0
|
|
20231031,204700,560030831,993,993,993,993,0
|
|
20231031,204600,560030831,993,993,993,993,0
|
|
20231031,204500,560030831,993,993,993,993,0
|
|
20231031,204400,560030831,993,993,993,993,0
|
|
20231031,204300,560030831,993,993,993,993,0
|
|
20231031,204200,560030831,993,993,993,993,0
|
|
20231031,204100,560030831,993,993,993,993,0
|
|
20231031,204000,560030831,993,993,993,993,0
|
|
20231031,203900,560030831,993,993,993,993,0
|
|
20231031,203800,560030831,993,993,993,993,0
|
|
20231031,203700,560030831,993,993,993,993,0
|
|
20231031,203600,560030831,993,993,993,993,0
|
|
20231031,203500,560030831,993,993,993,993,0
|
|
20231031,203400,560030831,993,993,993,993,0
|
|
20231031,203300,560030831,993,993,993,993,0
|
|
20231031,203200,560030831,993,993,993,993,0
|
|
20231031,203100,560030831,993,993,993,993,0
|
|
20231031,203000,560030831,993,993,993,993,0
|
|
20231031,202900,560030831,993,993,993,993,0
|
|
20231031,202800,560030831,993,993,993,993,0
|
|
20231031,202700,560030831,993,993,993,993,0
|
|
20231031,202600,560030831,993,993,993,993,793
|
|
20231031,202500,560030831,993,993,993,993,0
|
|
20231031,202400,560030831,993,993,993,993,0
|
|
20231031,202300,560030831,993,993,993,993,0
|
|
20231031,202200,560030831,993,993,993,993,0
|
|
20231031,202100,560030831,993,993,993,993,0
|
|
20231031,202000,560030831,993,993,993,993,0
|
|
20231031,201900,560030831,993,993,993,993,0
|
|
20231031,201800,560030831,993,993,993,993,0
|
|
20231031,201700,560030831,993,993,993,993,0
|
|
20231031,201600,560030831,993,993,993,993,0
|
|
20231031,201500,560030831,993,993,993,993,0
|
|
20231031,201400,560030831,993,993,993,993,0
|
|
20231031,201300,560030831,993,993,993,993,0
|
|
20231031,201200,560030831,993,993,993,993,0
|
|
20231031,201100,560030831,993,993,993,993,0
|
|
20231031,201000,560030831,993,993,993,993,0
|
|
20231031,200900,560030831,993,993,993,993,0
|
|
20231031,200800,560030831,993,993,993,993,0
|
|
20231031,200700,560030831,993,993,993,993,0
|
|
20231031,200600,560030831,993,993,993,993,0
|
|
20231031,200500,560030831,993,993,993,993,0
|
|
20231031,200400,560030831,993,993,993,993,0
|
|
20231031,200300,560030831,993,993,993,993,0
|
|
20231031,200200,560030831,993,993,993,993,0
|
|
20231031,200100,560030831,993,993,993,993,0
|
|
20231031,200000,560030831,993,993,993,993,0
|
|
20231031,195900,560030831,993,993,993,993,0
|
|
20231031,195800,560030831,993,993,993,993,0
|
|
20231031,195700,560030831,993,993,993,993,0
|
|
20231031,195600,560030831,993,993,993,993,793
|
|
20231031,195500,560030831,993,993,993,993,0
|
|
20231031,195400,560030831,993,993,993,993,0
|
|
20231031,195300,560030831,993,993,993,993,0
|
|
20231031,195200,560030831,993,993,993,993,0
|
|
20231031,195100,560030831,993,993,993,993,0
|
|
20231031,195000,560030831,993,993,993,993,0
|
|
20231031,194900,560030831,993,993,993,993,0
|
|
20231031,194800,560030831,993,993,993,993,0
|
|
20231031,194700,560030831,993,993,993,993,0
|
|
20231031,194600,560030831,993,993,993,993,0
|
|
20231031,194500,560030831,993,993,993,993,0
|
|
20231031,194400,560030831,993,993,993,993,0
|
|
20231031,194300,560030831,993,993,993,993,0
|
|
20231031,194200,560030831,993,993,993,993,0
|
|
20231031,194100,560030831,993,993,993,993,0
|
|
20231031,194000,560030831,993,993,993,993,0
|
|
20231031,193900,560030831,993,993,993,993,0
|
|
20231031,193800,560030831,993,993,993,993,0
|
|
20231031,193700,560030831,993,993,993,993,0
|
|
20231031,193600,560030831,993,993,993,993,0
|
|
20231031,193500,560030831,993,993,993,993,0
|
|
20231031,193400,560030831,993,993,993,993,0
|
|
20231031,193300,560030831,993,993,993,993,0
|
|
20231031,193200,560030831,993,993,993,993,0
|
|
20231031,193100,560030831,993,993,993,993,0
|
|
20231031,193000,560030831,993,993,993,993,0
|
|
20231031,192900,560030831,993,993,993,993,0
|
|
20231031,192800,560030831,993,993,993,993,0
|
|
20231031,192700,560030831,993,993,993,993,0
|
|
20231031,192600,560030831,993,993,993,993,793
|
|
20231031,192500,560030831,993,993,993,993,0
|
|
20231031,192400,560030831,993,993,993,993,0
|
|
20231031,192300,560030831,993,993,993,993,0
|
|
20231031,192200,560030831,993,993,993,993,0
|
|
20231031,192100,560030831,993,993,993,993,0
|
|
20231031,192000,560030831,993,993,993,993,0
|
|
20231031,191900,560030831,993,993,993,993,0
|
|
20231031,191800,560030831,993,993,993,993,0
|
|
20231031,191700,560030831,993,993,993,993,0
|
|
20231031,191600,560030831,993,993,993,993,0
|
|
20231031,191500,560030831,993,993,993,993,0
|
|
20231031,191400,560030831,993,993,993,993,0
|
|
20231031,191300,560030831,993,993,993,993,0
|
|
20231031,191200,560030831,993,993,993,993,0
|
|
20231031,191100,560030831,993,993,993,993,0
|
|
20231031,191000,560030831,993,993,993,993,0
|
|
20231031,190900,560030831,993,993,993,993,0
|
|
20231031,190800,560030831,993,993,993,993,0
|
|
20231031,190700,560030831,993,993,993,993,0
|
|
20231031,190600,560030831,993,993,993,993,0
|
|
20231031,190500,560030831,993,993,993,993,0
|
|
20231031,190400,560030831,993,993,993,993,0
|
|
20231031,190300,560030831,993,993,993,993,0
|
|
20231031,190200,560030831,993,993,993,993,0
|
|
20231031,190100,560030831,993,993,993,993,0
|
|
20231031,190000,560030831,993,993,993,993,0
|
|
20231031,185900,560030831,993,993,993,993,0
|
|
20231031,185800,560030831,993,993,993,993,0
|
|
20231031,185700,560030831,993,993,993,993,0
|
|
20231031,185600,560030831,993,993,993,993,793
|
|
20231031,185500,560030831,993,993,993,993,0
|
|
20231031,185400,560030831,993,993,993,993,0
|
|
20231031,185300,560030831,993,993,993,993,0
|
|
20231031,185200,560030831,993,993,993,993,0
|
|
20231031,185100,560030831,993,993,993,993,0
|
|
20231031,185000,560030831,993,993,993,993,0
|
|
20231031,184900,560030831,993,993,993,993,0
|
|
20231031,184800,560030831,993,993,993,993,0
|
|
20231031,184700,560030831,993,993,993,993,0
|
|
20231031,184600,560030831,993,993,993,993,0
|
|
20231031,184500,560030831,993,993,993,993,0
|
|
20231031,184400,560030831,993,993,993,993,0
|
|
20231031,184300,560030831,993,993,993,993,0
|
|
20231031,184200,560030831,993,993,993,993,0
|
|
20231031,184100,560030831,993,993,993,993,0
|
|
20231031,184000,560030831,993,993,993,993,0
|
|
20231031,183900,560030831,993,993,993,993,0
|
|
20231031,183800,560030831,993,993,993,993,0
|
|
20231031,183700,560030831,993,993,993,993,0
|
|
20231031,183600,560030831,993,993,993,993,0
|
|
20231031,183500,560030831,993,993,993,993,0
|
|
20231031,183400,560030831,993,993,993,993,0
|
|
20231031,183300,560030831,993,993,993,993,0
|
|
20231031,183200,560030831,993,993,993,993,0
|
|
20231031,183100,560030831,993,993,993,993,0
|
|
20231031,183000,560030831,993,993,993,993,0
|
|
20231031,182900,560030831,993,993,993,993,0
|
|
20231031,182800,560030831,993,993,993,993,0
|
|
20231031,182700,560030831,993,993,993,993,0
|
|
20231031,182600,560030831,993,993,993,993,793
|
|
20231031,182500,560030831,993,993,993,993,0
|
|
20231031,182400,560030831,993,993,993,993,0
|
|
20231031,182300,560030831,993,993,993,993,0
|
|
20231031,182200,560030831,993,993,993,993,0
|
|
20231031,182100,560030831,993,993,993,993,0
|
|
20231031,182000,560030831,993,993,993,993,0
|
|
20231031,181900,560030831,993,993,993,993,0
|
|
20231031,181800,560030831,993,993,993,993,0
|
|
20231031,181700,560030831,993,993,993,993,0
|
|
20231031,181600,560030831,993,993,993,993,0
|
|
20231031,181500,560030831,993,993,993,993,0
|
|
20231031,181400,560030831,993,993,993,993,0
|
|
20231031,181300,560030831,993,993,993,993,0
|
|
20231031,181200,560030831,993,993,993,993,0
|
|
20231031,181100,560030831,993,993,993,993,0
|
|
20231031,181000,560030831,993,993,993,993,0
|
|
20231031,180900,560030831,993,993,993,993,0
|
|
20231031,180800,560030831,993,993,993,993,0
|
|
20231031,180700,560030831,993,993,993,993,0
|
|
20231031,180600,560030831,993,993,993,993,0
|
|
20231031,180500,560030831,993,993,993,993,0
|
|
20231031,180400,560030831,993,993,993,993,0
|
|
20231031,180300,560030831,993,993,993,993,0
|
|
20231031,180200,560030831,993,993,993,993,0
|
|
20231031,180100,560030831,993,993,993,993,0
|
|
20231031,180000,560030831,993,993,993,993,0
|
|
20231031,175900,560030831,993,993,993,993,0
|
|
20231031,175800,560030831,993,993,993,993,0
|
|
20231031,175700,560030831,993,993,993,993,0
|
|
20231031,175600,560030831,993,993,993,993,793
|
|
20231031,175500,560030831,993,993,993,993,0
|
|
20231031,175400,560030831,993,993,993,993,0
|
|
20231031,175300,560030831,993,993,993,993,0
|
|
20231031,175200,560030831,993,993,993,993,0
|
|
20231031,175100,560030831,993,993,993,993,0
|
|
20231031,175000,560030831,993,993,993,993,0
|
|
20231031,174900,560030831,993,993,993,993,0
|
|
20231031,174800,560030831,993,993,993,993,0
|
|
20231031,174700,560030831,993,993,993,993,0
|
|
20231031,174600,560030831,993,993,993,993,0
|
|
20231031,174500,560030831,993,993,993,993,0
|
|
20231031,174400,560030831,993,993,993,993,0
|
|
20231031,174300,560030831,993,993,993,993,0
|
|
20231031,174200,560030831,993,993,993,993,0
|
|
20231031,174100,560030831,993,993,993,993,0
|
|
20231031,174000,560030831,993,993,993,993,0
|
|
20231031,173900,560030831,993,993,993,993,0
|
|
20231031,173800,560030831,993,993,993,993,0
|
|
20231031,173700,560030831,993,993,993,993,0
|
|
20231031,173600,560030831,993,993,993,993,0
|
|
20231031,173500,560030831,993,993,993,993,0
|
|
20231031,173400,560030831,993,993,993,993,0
|
|
20231031,173300,560030831,993,993,993,993,0
|
|
20231031,173200,560030831,993,993,993,993,0
|
|
20231031,173100,560030831,993,993,993,993,0
|
|
20231031,173000,560030831,993,993,993,993,0
|
|
20231031,172900,560030831,993,993,993,993,0
|
|
20231031,172800,560030831,993,993,993,993,0
|
|
20231031,172700,560030831,993,993,993,993,0
|
|
20231031,172600,560030831,993,993,993,993,793
|
|
20231031,172500,560030831,993,993,993,993,0
|
|
20231031,172400,560030831,993,993,993,993,0
|
|
20231031,172300,560030831,993,993,993,993,0
|
|
20231031,172200,560030831,993,993,993,993,0
|
|
20231031,172100,560030831,993,993,993,993,0
|
|
20231031,172000,560030831,993,993,993,993,0
|
|
20231031,171900,560030831,993,993,993,993,0
|
|
20231031,171800,560030831,993,993,993,993,0
|
|
20231031,171700,560030831,993,993,993,993,0
|
|
20231031,171600,560030831,993,993,993,993,0
|
|
20231031,171500,560030831,993,993,993,993,0
|
|
20231031,171400,560030831,993,993,993,993,0
|
|
20231031,171300,560030831,993,993,993,993,0
|
|
20231031,171200,560030831,993,993,993,993,0
|
|
20231031,171100,560030831,993,993,993,993,0
|
|
20231031,171000,560030831,993,993,993,993,0
|
|
20231031,170900,560030831,993,993,993,993,0
|
|
20231031,170800,560030831,993,993,993,993,0
|
|
20231031,170700,560030831,993,993,993,993,0
|
|
20231031,170600,560030831,993,993,993,993,0
|
|
20231031,170500,560030831,993,993,993,993,0
|
|
20231031,170400,560030831,993,993,993,993,0
|
|
20231031,170300,560030831,993,993,993,993,0
|
|
20231031,170200,560030831,993,993,993,993,0
|
|
20231031,170100,560030831,993,993,993,993,0
|
|
20231031,170000,560030831,993,993,993,993,0
|
|
20231031,165900,560030831,993,993,993,993,0
|
|
20231031,165800,560030831,993,993,993,993,0
|
|
20231031,165700,560030831,993,993,993,993,0
|
|
20231031,165600,560030831,993,993,993,993,793
|
|
20231031,165500,560030831,993,993,993,993,0
|
|
20231031,165400,560030831,993,993,993,993,0
|
|
20231031,165300,560030831,993,993,993,993,0
|
|
20231031,165200,560030831,993,993,993,993,0
|
|
20231031,165100,560030831,993,993,993,993,0
|
|
20231031,165000,560030831,993,993,993,993,0
|
|
20231031,164900,560030831,993,993,993,993,0
|
|
20231031,164800,560030831,993,993,993,993,0
|
|
20231031,164700,560030831,993,993,993,993,0
|
|
20231031,164600,560030831,993,993,993,993,0
|
|
20231031,164500,560030831,993,993,993,993,0
|
|
20231031,164400,560030831,993,993,993,993,0
|
|
20231031,164300,560030831,993,993,993,993,0
|
|
20231031,164200,560030831,993,993,993,993,0
|
|
20231031,164100,560030831,993,993,993,993,0
|
|
20231031,164000,560030831,993,993,993,993,0
|
|
20231031,163900,560030831,993,993,993,993,0
|
|
20231031,163800,560030831,993,993,993,993,0
|
|
20231031,163700,560030831,993,993,993,993,0
|
|
20231031,163600,560030831,993,993,993,993,0
|
|
20231031,163500,560030831,993,993,993,993,0
|
|
20231031,163400,560030831,993,993,993,993,0
|
|
20231031,163300,560030831,993,993,993,993,0
|
|
20231031,163200,560030831,993,993,993,993,0
|
|
20231031,163100,560030831,993,993,993,993,0
|
|
20231031,163000,560030831,993,993,993,993,0
|
|
20231031,162900,560030831,993,993,993,993,0
|
|
20231031,162800,560030831,993,993,993,993,0
|
|
20231031,162700,560030831,993,993,993,993,0
|
|
20231031,162600,560030831,993,993,993,993,793
|
|
20231031,162500,560030831,993,993,993,993,0
|
|
20231031,162400,560030831,993,993,993,993,0
|
|
20231031,162300,560030831,993,993,993,993,0
|
|
20231031,162200,560030831,993,993,993,993,0
|
|
20231031,162100,560030831,993,993,993,993,0
|
|
20231031,162000,560030831,993,993,993,993,0
|
|
20231031,161900,560030831,993,993,993,993,0
|
|
20231031,161800,560030831,993,993,993,993,0
|
|
20231031,161700,560030831,993,993,993,993,0
|
|
20231031,161600,560030831,993,993,993,993,0
|
|
20231031,161500,560030831,993,993,993,993,0
|
|
20231031,161400,560030831,993,993,993,993,0
|
|
20231031,161300,560030831,993,993,993,993,0
|
|
20231031,161200,560030831,993,993,993,993,0
|
|
20231031,161100,560030831,993,993,993,993,0
|
|
20231031,161000,560030831,993,993,993,993,0
|
|
20231031,160900,560030831,993,993,993,993,0
|
|
20231031,160800,560030831,993,993,993,993,0
|
|
20231031,160700,560030831,993,993,993,993,0
|
|
20231031,160600,560030831,993,993,993,993,0
|
|
20231031,160500,560030831,993,993,993,993,0
|
|
20231031,160400,560030831,993,993,993,993,0
|
|
20231031,160300,560030831,993,993,993,993,0
|
|
20231031,160200,560030831,993,993,993,993,0
|
|
20231031,160100,560030831,993,993,993,993,0
|
|
20231031,160000,560030831,993,993,993,993,0
|
|
20231031,155900,560030831,993,993,993,993,0
|
|
20231031,155800,560030831,993,993,993,993,0
|
|
20231031,155700,560030831,993,993,993,993,0
|
|
20231031,155600,560030831,993,993,993,993,793
|
|
20231031,155500,560030831,993,993,993,993,0
|
|
20231031,155400,560030831,993,993,993,993,0
|
|
20231031,155300,560030831,993,993,993,993,0
|
|
20231031,155200,560030831,993,993,993,993,0
|
|
20231031,155100,560030831,993,993,993,993,0
|
|
20231031,155000,560030831,993,993,993,993,0
|
|
20231031,154900,560030831,993,993,993,993,0
|
|
20231031,154800,560030831,993,993,993,993,0
|
|
20231031,154700,560030831,993,993,993,993,0
|
|
20231031,154600,560030831,993,993,993,993,0
|
|
20231031,154500,560030831,993,993,993,993,0
|
|
20231031,154400,560030831,993,993,993,993,0
|
|
20231031,154300,560030831,993,993,993,993,0
|
|
20231031,154200,560030831,993,993,993,993,0
|
|
20231031,154100,560030831,993,993,993,993,0
|
|
20231031,154000,560030831,993,993,993,993,0
|
|
20231031,153900,560030831,993,993,993,993,0
|
|
20231031,153800,560030831,993,993,993,993,0
|
|
20231031,153700,560030831,993,993,993,993,0
|
|
20231031,153600,560030831,993,993,993,993,0
|
|
20231031,153500,560030831,993,993,993,993,0
|
|
20231031,153400,560030831,993,993,993,993,0
|
|
20231031,153300,560030831,993,993,993,993,0
|
|
20231031,153200,560030831,993,993,993,993,0
|
|
20231031,153100,560030831,993,993,993,993,0
|
|
20231031,153000,560030831,993,993,993,993,793
|
|
20231031,152900,559243382,992,992,992,992,0
|
|
20231031,152800,559243382,992,992,992,992,0
|
|
20231031,152700,559243382,992,992,992,992,0
|
|
20231031,152600,559243382,992,992,992,992,0
|
|
20231031,152500,559243382,992,992,992,992,0
|
|
20231031,152400,559243382,992,992,992,992,0
|
|
20231031,152300,559243382,992,992,992,992,0
|
|
20231031,152200,559243382,992,992,992,992,0
|
|
20231031,152100,559243382,992,992,992,992,0
|
|
20231031,152000,559243382,992,992,992,992,0
|
|
20231031,151900,559243382,992,992,992,992,108
|
|
20231031,151800,559136246,992,992,992,992,3322
|
|
20231031,151700,555840822,991,993,993,991,6182
|
|
20231031,151600,549708570,992,995,995,992,2019
|
|
20231031,151500,547702447,995,995,995,995,102
|
|
20231031,151400,547600957,995,995,995,995,14
|
|
20231031,151300,547587027,995,995,995,995,13
|
|
20231031,151200,547574092,995,995,995,995,369
|
|
20231031,151100,547206937,995,995,995,995,5
|
|
20231031,151000,547201962,995,995,995,995,138
|
|
20231031,150900,547064652,996,996,996,996,6
|
|
20231031,150800,547058676,995,994,995,994,98
|
|
20231031,150700,546961170,994,994,994,994,45
|
|
20231031,150600,546916440,996,996,996,996,71
|
|
20231031,150500,546845724,993,996,996,993,1161
|
|
20231031,150400,545691774,996,997,997,996,79
|
|
20231031,150300,545613012,996,996,996,996,0
|
|
20231031,150200,545613012,996,996,996,996,0
|
|
20231031,150100,545613012,996,996,996,996,0
|
|
20231031,150000,545613012,996,996,996,996,100
|
|
20231031,145900,545513412,996,997,997,996,2
|
|
20231031,145800,545511419,997,997,997,997,1363
|
|
20231031,145700,544152508,996,995,996,995,487
|
|
20231031,145600,543667522,994,994,994,994,1427
|
|
20231031,145500,542249084,993,993,993,993,0
|
|
20231031,145400,542249084,993,993,993,993,2
|
|
20231031,145300,542247098,992,992,992,992,0
|
|
20231031,145200,542247098,992,992,992,992,0
|
|
20231031,145100,542247098,992,992,992,992,0
|
|
20231031,145000,542247098,992,992,992,992,0
|
|
20231031,144900,542247098,992,992,992,992,2
|
|
20231031,144800,542245114,992,993,993,992,200
|
|
20231031,144700,542046589,992,992,992,992,0
|
|
20231031,144600,542046589,992,992,992,992,0
|
|
20231031,144500,542046589,992,991,992,990,2139
|
|
20231031,144400,539926818,992,994,994,992,2614
|
|
20231031,144300,537332905,995,995,995,995,0
|
|
20231031,144200,537332905,995,995,995,995,3
|
|
20231031,144100,537329920,994,998,998,994,219
|
|
20231031,144000,537111776,995,995,995,995,0
|
|
20231031,143900,537111776,995,996,996,995,210
|
|
20231031,143800,536902707,996,996,996,996,0
|
|
20231031,143700,536902707,996,996,996,996,0
|
|
20231031,143600,536902707,996,996,996,996,0
|
|
20231031,143500,536902707,996,996,996,996,1
|
|
20231031,143400,536901711,996,996,996,996,0
|
|
20231031,143300,536901711,996,996,996,996,2
|
|
20231031,143200,536899719,993,993,993,993,0
|
|
20231031,143100,536899719,993,993,993,993,0
|
|
20231031,143000,536899719,993,993,993,993,1
|
|
20231031,142900,536898726,997,997,997,997,300
|
|
20231031,142800,536599626,997,997,997,997,11
|
|
20231031,142700,536588659,992,995,995,991,11985
|
|
20231031,142600,524692278,995,995,995,995,0
|
|
20231031,142500,524692278,995,995,995,995,0
|
|
20231031,142400,524692278,995,997,997,995,401
|
|
20231031,142300,524293281,994,994,994,994,0
|
|
20231031,142200,524293281,994,994,994,994,0
|
|
20231031,142100,524293281,994,994,994,994,0
|
|
20231031,142000,524293281,994,997,997,994,5000
|
|
20231031,141900,519318970,998,998,998,998,2
|
|
20231031,141800,519316974,998,998,998,998,0
|
|
20231031,141700,519316974,998,998,998,998,43
|
|
20231031,141600,519274060,997,997,997,997,1182
|
|
20231031,141500,518095606,997,997,997,997,9
|
|
20231031,141400,518086633,997,997,997,997,0
|
|
20231031,141300,518086633,997,997,997,997,32
|
|
20231031,141200,518054729,997,997,997,997,6
|
|
20231031,141100,518048747,997,997,997,997,4
|
|
20231031,141000,518044759,997,997,997,997,10
|
|
20231031,140900,518034789,998,998,998,998,0
|
|
20231031,140800,518034789,998,998,998,998,111
|
|
20231031,140700,517924011,998,998,998,998,1
|
|
20231031,140600,517923013,996,996,996,996,0
|
|
20231031,140500,517923013,996,996,996,996,0
|
|
20231031,140400,517923013,996,996,996,996,1
|
|
20231031,140300,517922017,996,996,996,996,600
|
|
20231031,140200,517324417,996,997,997,996,900
|
|
20231031,140100,516427517,996,996,996,996,0
|
|
20231031,140000,516427517,996,996,996,996,0
|
|
20231031,135900,516427517,996,996,996,996,100
|
|
20231031,135800,516327917,996,997,997,996,2497
|
|
20231031,135700,513838849,997,997,997,997,0
|
|
20231031,135600,513838849,997,998,998,997,101
|
|
20231031,135500,513738142,997,1000,1000,997,1801
|
|
20231031,135400,511940568,1000,1000,1000,1000,392
|
|
20231031,135300,511548568,1000,1000,1000,1000,10
|
|
20231031,135200,511538568,1000,1001,1001,1000,1005
|
|
20231031,135100,510533563,1003,1003,1003,1003,5
|
|
20231031,135000,510528548,1005,1005,1005,1005,10
|
|
20231031,134900,510518498,1005,1005,1005,1005,2
|
|
20231031,134800,510516488,997,997,997,997,1105
|
|
20231031,134700,509414803,997,997,997,997,2985
|
|
20231031,134600,506438758,997,997,997,997,0
|
|
20231031,134500,506438758,997,997,997,997,0
|
|
20231031,134400,506438758,997,1000,1000,997,9957
|
|
20231031,134300,496492156,1001,1002,1002,1001,5614
|
|
20231031,134200,490872342,1001,1001,1001,1001,0
|
|
20231031,134100,490872342,1001,1004,1004,1001,272
|
|
20231031,134000,490599803,1004,1001,1004,1001,412
|
|
20231031,133900,490186305,1001,1004,1004,1001,464
|
|
20231031,133800,489721345,1004,1004,1004,1004,0
|
|
20231031,133700,489721345,1004,1004,1004,1004,0
|
|
20231031,133600,489721345,1004,1005,1005,1004,161
|
|
20231031,133500,489559651,1005,1005,1005,1005,20
|
|
20231031,133400,489539551,1005,1005,1005,1005,10
|
|
20231031,133300,489529501,1005,1005,1005,1005,20
|
|
20231031,133200,489509401,1005,1005,1005,1004,462
|
|
20231031,133100,489045508,1004,1004,1004,1004,293
|
|
20231031,133000,488751336,1005,1005,1005,1005,60
|
|
20231031,132900,488691036,1005,1005,1005,1005,6
|
|
20231031,132800,488685006,1004,1004,1004,1004,115
|
|
20231031,132700,488569546,1004,1005,1005,1004,7
|
|
20231031,132600,488562512,1005,1007,1007,1005,19
|
|
20231031,132500,488543399,1008,1009,1009,1008,11
|
|
20231031,132400,488532306,1011,1011,1011,1011,1
|
|
20231031,132300,488531295,1009,1010,1010,1009,301
|
|
20231031,132200,488227286,1010,1010,1010,1010,0
|
|
20231031,132100,488227286,1010,1010,1010,1010,20
|
|
20231031,132000,488207086,1002,1007,1007,1001,9842
|
|
20231031,131900,478348951,1006,1006,1006,1005,67
|
|
20231031,131800,478281595,1005,1013,1013,1001,9097
|
|
20231031,131700,469101801,1013,1013,1013,1013,10
|
|
20231031,131600,469091671,1013,1013,1013,1013,24
|
|
20231031,131500,469067359,1013,1013,1013,1013,138
|
|
20231031,131400,468927565,1013,1013,1013,1013,1000
|
|
20231031,131300,467914565,1013,1014,1014,1013,1739
|
|
20231031,131200,466152938,1015,1015,1015,1015,11
|
|
20231031,131100,466141773,1013,1014,1014,1013,156
|
|
20231031,131000,465983736,1013,1013,1013,1013,793
|
|
20231031,130900,465180427,1013,1013,1013,1013,26
|
|
20231031,130800,465154089,1013,1014,1015,1013,1701
|
|
20231031,130700,463430969,1013,1016,1016,1013,941
|
|
20231031,130600,462477688,1015,1018,1018,1015,150
|
|
20231031,130500,462325159,1017,1023,1023,1017,99
|
|
20231031,130400,462224228,1025,1025,1025,1025,6171
|
|
20231031,130300,455898953,1025,1019,1026,1019,8970
|
|
20231031,130200,446705692,1019,1025,1025,1017,9481
|
|
20231031,130100,437049849,1026,1026,1026,1019,1930
|
|
20231031,130000,435075417,1027,1028,1028,1019,785
|
|
20231031,125900,434273006,1024,1025,1029,1023,4322
|
|
20231031,125800,429848929,1030,1021,1032,1021,13945
|
|
20231031,125700,415556785,1022,1021,1024,1018,4215
|
|
20231031,125600,411256182,1024,1019,1030,1019,12232
|
|
20231031,125500,398733222,1019,1019,1020,1018,3944
|
|
20231031,125400,394714319,1018,1018,1019,1018,788
|
|
20231031,125300,393911835,1019,1017,1019,1017,4918
|
|
20231031,125200,388909679,1017,1019,1019,1017,621
|
|
20231031,125100,388277808,1019,1014,1019,1014,1571
|
|
20231031,125000,386679335,1014,1013,1017,1013,6877
|
|
20231031,124900,379699258,1013,1014,1014,1013,369
|
|
20231031,124800,379325132,1014,1017,1017,1014,591
|
|
20231031,124700,378725514,1014,1016,1018,1014,2103
|
|
20231031,124600,376591161,1016,1013,1016,1013,2431
|
|
20231031,124500,374122642,1015,1012,1016,1012,246
|
|
20231031,124400,373872835,1012,1017,1018,1011,869
|
|
20231031,124300,372990721,1018,1011,1018,1011,582
|
|
20231031,124200,372399247,1011,1011,1011,1011,692
|
|
20231031,124100,371699635,1017,1008,1018,1008,599
|
|
20231031,124000,371090830,1007,1008,1015,1007,5040
|
|
20231031,123900,366014481,1008,1006,1020,1005,15465
|
|
20231031,123800,350306599,999,1009,1012,999,6006
|
|
20231031,123700,344290539,1008,1003,1015,1003,16663
|
|
20231031,123600,327478297,1003,1003,1004,1001,393
|
|
20231031,123500,327084843,1000,1002,1002,999,12168
|
|
20231031,123400,314920470,1004,1012,1022,998,27594
|
|
20231031,123300,287206815,1011,998,1055,998,111072
|
|
20231031,123200,173001204,997,995,997,995,828
|
|
20231031,123100,172176462,991,993,993,991,1646
|
|
20231031,123000,170544196,993,993,993,993,1
|
|
20231031,122900,170543203,993,993,993,993,3
|
|
20231031,122800,170540224,994,994,994,994,10
|
|
20231031,122700,170530284,990,990,990,990,0
|
|
20231031,122600,170530284,990,990,990,990,0
|
|
20231031,122500,170530284,990,990,990,990,0
|
|
20231031,122400,170530284,990,990,990,990,0
|
|
20231031,122300,170530284,990,990,990,990,0
|
|
20231031,122200,170530284,990,990,990,990,0
|
|
20231031,122100,170530284,990,990,990,990,0
|
|
20231031,122000,170530284,990,990,990,990,0
|
|
20231031,121900,170530284,990,990,990,990,0
|
|
20231031,121800,170530284,990,990,990,990,0
|
|
20231031,121700,170530284,990,990,990,990,0
|
|
20231031,121600,170530284,990,995,995,989,3585
|
|
20231031,121500,166980670,997,997,997,997,0
|
|
20231031,121400,166980670,997,997,997,997,0
|
|
20231031,121300,166980670,997,997,997,997,0
|
|
20231031,121200,166980670,997,997,997,997,1
|
|
20231031,121100,166979673,997,996,997,996,8388
|
|
20231031,121000,158624110,992,995,995,992,5759
|
|
20231031,120900,152905474,997,997,997,997,0
|
|
20231031,120800,152905474,997,997,997,997,0
|
|
20231031,120700,152905474,997,997,997,997,1
|
|
20231031,120600,152904477,997,997,997,997,140
|
|
20231031,120500,152764897,999,998,999,998,2
|
|
20231031,120400,152762900,998,998,998,998,51
|
|
20231031,120300,152712002,998,998,998,998,42
|
|
20231031,120200,152670086,998,998,998,998,23
|
|
20231031,120100,152647132,998,998,998,998,1
|
|
20231031,120000,152646134,997,997,997,997,0
|
|
20231031,115900,152646134,997,997,997,997,0
|
|
20231031,115800,152646134,997,997,997,997,0
|
|
20231031,115700,152646134,997,997,997,997,0
|
|
20231031,115600,152646134,997,997,997,997,0
|
|
20231031,115500,152646134,997,997,997,997,0
|
|
20231031,115400,152646134,997,997,997,997,0
|
|
20231031,115300,152646134,997,997,997,997,58
|
|
20231031,115200,152588308,997,997,997,997,0
|
|
20231031,115100,152588308,997,997,997,997,30
|
|
20231031,115000,152558398,998,998,998,998,0
|
|
20231031,114900,152558398,998,1000,1000,998,51
|
|
20231031,114800,152507498,1000,1000,1000,1000,0
|
|
20231031,114700,152507498,1000,999,1001,999,3419
|
|
20231031,114600,149087926,997,998,998,997,6
|
|
20231031,114500,149081943,995,995,995,995,0
|
|
20231031,114400,149081943,995,995,995,995,100
|
|
20231031,114300,148982443,995,996,996,995,404
|
|
20231031,114200,148580297,999,997,999,997,30
|
|
20231031,114100,148550365,997,997,997,997,0
|
|
20231031,114000,148550365,997,997,997,997,0
|
|
20231031,113900,148550365,997,997,997,997,0
|
|
20231031,113800,148550365,997,997,997,997,0
|
|
20231031,113700,148550365,997,997,997,997,0
|
|
20231031,113600,148550365,997,997,997,997,0
|
|
20231031,113500,148550365,997,997,997,997,100
|
|
20231031,113400,148450665,998,998,998,998,0
|
|
20231031,113300,148450665,998,998,998,998,0
|
|
20231031,113200,148450665,998,998,998,998,333
|
|
20231031,113100,148118331,994,994,994,994,0
|
|
20231031,113000,148118331,994,994,994,994,0
|
|
20231031,112900,148118331,994,994,994,994,0
|
|
20231031,112800,148118331,994,994,994,994,0
|
|
20231031,112700,148118331,994,995,995,994,200
|
|
20231031,112600,147919522,995,995,995,995,0
|
|
20231031,112500,147919522,995,995,995,995,1
|
|
20231031,112400,147918527,994,993,994,993,846
|
|
20231031,112300,147078448,993,994,994,993,703
|
|
20231031,112200,146379717,994,994,994,994,319
|
|
20231031,112100,146062631,995,996,996,995,1956
|
|
20231031,112000,144115798,997,997,997,997,1
|
|
20231031,111900,144114801,997,997,997,997,0
|
|
20231031,111800,144114801,997,998,998,997,160
|
|
20231031,111700,143955257,998,998,998,998,0
|
|
20231031,111600,143955257,998,999,999,997,2396
|
|
20231031,111500,141565192,999,999,999,999,0
|
|
20231031,111400,141565192,999,999,999,999,0
|
|
20231031,111300,141565192,999,1001,1001,999,5236
|
|
20231031,111200,136326405,1001,1001,1001,1001,0
|
|
20231031,111100,136326405,1001,1001,1001,1001,832
|
|
20231031,111000,135493573,1001,1001,1001,1001,15
|
|
20231031,110900,135478558,1002,1002,1002,1002,11
|
|
20231031,110800,135467536,1001,1002,1002,1001,704
|
|
20231031,110700,134762279,1003,1003,1003,1003,33
|
|
20231031,110600,134729180,1004,1004,1004,1004,0
|
|
20231031,110500,134729180,1004,1004,1004,1004,0
|
|
20231031,110400,134729180,1004,1006,1006,1004,3311
|
|
20231031,110300,131400403,1006,1005,1006,1005,121
|
|
20231031,110200,131278788,1003,1004,1004,1003,453
|
|
20231031,110100,130824195,1005,1005,1005,1005,1
|
|
20231031,110000,130823190,1005,1005,1005,1005,0
|
|
20231031,105900,130823190,1005,1005,1005,1005,333
|
|
20231031,105800,130488525,1005,1005,1005,1005,255
|
|
20231031,105700,130232250,1005,1005,1005,1005,128
|
|
20231031,105600,130103610,1006,1010,1010,1006,442
|
|
20231031,105500,129657358,1010,1010,1010,1010,366
|
|
20231031,105400,129287698,1011,1011,1011,1011,0
|
|
20231031,105300,129287698,1011,1006,1011,1006,678
|
|
20231031,105200,128602989,1006,1006,1006,1006,2
|
|
20231031,105100,128600977,1010,1010,1010,1010,104
|
|
20231031,105000,128495937,1005,1010,1010,1005,3823
|
|
20231031,104900,124652313,1011,1007,1011,1006,619
|
|
20231031,104800,124029428,1007,1012,1012,1007,301
|
|
20231031,104700,123726316,1006,1010,1010,1006,3730
|
|
20231031,104600,119973028,1012,1015,1021,1012,7241
|
|
20231031,104500,112609876,1015,998,1022,998,50260
|
|
20231031,104400,62085913,997,994,997,994,5751
|
|
20231031,104300,56361501,993,993,993,993,0
|
|
20231031,104200,56361501,993,993,993,993,1
|
|
20231031,104100,56360508,994,994,994,994,45
|
|
20231031,104000,56315778,994,994,994,994,0
|
|
20231031,103900,56315778,994,994,994,994,100
|
|
20231031,103800,56216378,994,993,994,993,357
|
|
20231031,103700,55861867,993,993,993,993,0
|
|
20231031,103600,55861867,993,993,993,993,1902
|
|
20231031,103500,53973181,993,993,993,987,850
|
|
20231031,103400,53132912,993,993,993,993,50
|
|
20231031,103300,53083262,993,993,993,993,3001
|
|
20231031,103200,50103269,993,993,993,993,30
|
|
20231031,103100,50073479,988,988,988,988,1
|
|
20231031,103000,50072491,987,987,987,987,0
|
|
20231031,102900,50072491,987,988,988,987,22
|
|
20231031,102800,50050762,987,988,988,987,152
|
|
20231031,102700,49900638,990,990,990,990,12
|
|
20231031,102600,49888758,993,993,993,993,3
|
|
20231031,102500,49885779,993,993,993,993,2
|
|
20231031,102400,49883793,993,993,993,993,2
|
|
20231031,102300,49881807,993,993,993,993,74
|
|
20231031,102200,49808325,990,990,990,990,0
|
|
20231031,102100,49808325,990,990,990,990,0
|
|
20231031,102000,49808325,990,990,990,990,0
|
|
20231031,101900,49808325,990,990,990,990,0
|
|
20231031,101800,49808325,990,990,990,990,1024
|
|
20231031,101700,48794565,990,985,990,985,3791
|
|
20231031,101600,45049024,983,985,985,983,3204
|
|
20231031,101500,41893563,986,986,986,985,834
|
|
20231031,101400,41071244,986,992,992,986,3298
|
|
20231031,101300,37811881,992,996,996,992,3347
|
|
20231031,101200,34488777,997,997,997,997,139
|
|
20231031,101100,34350194,997,997,997,997,1
|
|
20231031,101000,34349197,997,997,997,997,0
|
|
20231031,100900,34349197,997,997,997,997,1
|
|
20231031,100800,34348200,997,997,997,997,457
|
|
20231031,100700,33892571,998,998,998,998,201
|
|
20231031,100600,33691973,997,998,998,997,101
|
|
20231031,100500,33591176,997,998,998,997,21
|
|
20231031,100400,33570229,999,999,999,999,0
|
|
20231031,100300,33570229,999,999,999,999,1489
|
|
20231031,100200,32082718,999,999,999,995,861
|
|
20231031,100100,31225447,999,999,999,999,222
|
|
20231031,100000,31003669,999,999,999,999,6003
|
|
20231031,095900,25006672,999,997,999,997,13009
|
|
20231031,095800,12026524,995,995,995,995,0
|
|
20231031,095700,12026524,995,995,995,995,0
|
|
20231031,095600,12026524,995,996,996,995,70
|
|
20231031,095500,11956834,996,996,996,996,30
|
|
20231031,095400,11926954,996,996,996,996,30
|
|
20231031,095300,11897074,995,995,995,995,0
|
|
20231031,095200,11897074,995,995,995,995,0
|
|
20231031,095100,11897074,995,995,995,995,0
|
|
20231031,095000,11897074,995,995,995,995,0
|
|
20231031,094900,11897074,995,995,995,995,41
|
|
20231031,094800,11856279,995,995,995,995,20
|
|
20231031,094700,11836379,996,996,996,996,0
|
|
20231031,094600,11836379,996,996,996,996,1000
|
|
20231031,094500,10840379,996,996,996,996,0
|
|
20231031,094400,10840379,996,996,996,996,954
|
|
20231031,094300,9890195,997,997,997,997,1148
|
|
20231031,094200,8745639,997,997,997,997,0
|
|
20231031,094100,8745639,997,997,997,997,458
|
|
20231031,094000,8289013,997,997,997,997,2
|
|
20231031,093900,8287019,997,997,997,997,102
|
|
20231031,093800,8185325,997,997,997,997,18
|
|
20231031,093700,8167379,997,997,997,997,0
|
|
20231031,093600,8167379,997,997,997,997,886
|
|
20231031,093500,7284037,997,997,997,997,1
|
|
20231031,093400,7283040,997,997,997,997,2
|
|
20231031,093300,7281046,997,997,997,996,186
|
|
20231031,093200,7095684,997,997,997,997,7
|
|
20231031,093100,7088705,996,996,996,996,0
|
|
20231031,093000,7088705,996,996,996,996,0
|
|
20231031,092900,7088705,996,996,996,996,0
|
|
20231031,092800,7088705,996,996,996,996,0
|
|
20231031,092700,7088705,996,995,996,995,443
|
|
20231031,092600,6647478,996,996,996,996,0
|
|
20231031,092500,6647478,996,996,996,996,600
|
|
20231031,092400,6049878,996,996,996,996,11
|
|
20231031,092300,6038922,996,996,996,996,0
|
|
20231031,092200,6038922,996,996,996,996,10
|
|
20231031,092100,6028962,996,996,996,996,0
|
|
20231031,092000,6028962,996,996,996,996,0
|
|
20231031,091900,6028962,996,996,996,996,0
|
|
20231031,091800,6028962,996,996,996,996,153
|
|
20231031,091700,5876574,996,995,996,995,160
|
|
20231031,091600,5717372,995,995,995,995,342
|
|
20231031,091500,5377082,996,996,996,996,20
|
|
20231031,091400,5357162,996,996,996,995,203
|
|
20231031,091300,5154975,996,996,996,996,1
|
|
20231031,091200,5153979,994,994,994,994,0
|
|
20231031,091100,5153979,994,994,994,994,2067
|
|
20231031,091000,3099381,993,993,993,993,0
|
|
20231031,090900,3099381,993,993,993,993,203
|
|
20231031,090800,2897802,993,993,993,993,137
|
|
20231031,090700,2761761,993,993,993,993,669
|
|
20231031,090600,2097444,993,994,994,993,105
|
|
20231031,090500,1993174,994,994,994,994,20
|
|
20231031,090400,1973294,994,994,994,994,500
|
|
20231031,090300,1476294,994,994,994,994,10
|
|
20231031,090200,1466354,993,995,995,992,1446
|
|
20231031,090100,30908,996,997,997,996,20
|
|
20231031,090000,10978,998,998,998,998,11
|