576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,183300,83084927,707,707,707,707,590
|
|
20231031,183200,83084927,707,707,707,707,0
|
|
20231031,183100,83084927,707,707,707,707,0
|
|
20231031,183000,83084927,707,707,707,707,0
|
|
20231031,182900,83084927,707,707,707,707,0
|
|
20231031,182800,83084927,707,707,707,707,0
|
|
20231031,182700,83084927,707,707,707,707,0
|
|
20231031,182600,83084927,707,707,707,707,0
|
|
20231031,182500,83084927,707,707,707,707,0
|
|
20231031,182400,83084927,707,707,707,707,0
|
|
20231031,182300,83084927,707,707,707,707,0
|
|
20231031,182200,83084927,707,707,707,707,0
|
|
20231031,182100,83084927,707,707,707,707,0
|
|
20231031,182000,83084927,707,707,707,707,0
|
|
20231031,181900,83084927,707,707,707,707,0
|
|
20231031,181800,83084927,707,707,707,707,0
|
|
20231031,181700,83084927,707,707,707,707,0
|
|
20231031,181600,83084927,707,707,707,707,0
|
|
20231031,181500,83084927,707,707,707,707,0
|
|
20231031,181400,83084927,707,707,707,707,0
|
|
20231031,181300,83084927,707,707,707,707,0
|
|
20231031,181200,83084927,707,707,707,707,0
|
|
20231031,181100,83084927,707,707,707,707,0
|
|
20231031,181000,83084927,707,707,707,707,0
|
|
20231031,180900,83084927,707,707,707,707,0
|
|
20231031,180800,83084927,707,707,707,707,0
|
|
20231031,180700,83084927,707,707,707,707,0
|
|
20231031,180600,83084927,707,707,707,707,0
|
|
20231031,180500,83084927,707,707,707,707,0
|
|
20231031,180400,83084927,707,707,707,707,0
|
|
20231031,180300,83084927,707,707,707,707,590
|
|
20231031,180200,83084927,707,707,707,707,0
|
|
20231031,180100,83084927,707,707,707,707,0
|
|
20231031,180000,83084927,707,707,707,707,0
|
|
20231031,175900,83084927,707,707,707,707,0
|
|
20231031,175800,83084927,707,707,707,707,0
|
|
20231031,175700,83084927,707,707,707,707,0
|
|
20231031,175600,83084927,707,707,707,707,0
|
|
20231031,175500,83084927,707,707,707,707,0
|
|
20231031,175400,83084927,707,707,707,707,0
|
|
20231031,175300,83084927,707,707,707,707,0
|
|
20231031,175200,83084927,707,707,707,707,0
|
|
20231031,175100,83084927,707,707,707,707,0
|
|
20231031,175000,83084927,707,707,707,707,0
|
|
20231031,174900,83084927,707,707,707,707,0
|
|
20231031,174800,83084927,707,707,707,707,0
|
|
20231031,174700,83084927,707,707,707,707,0
|
|
20231031,174600,83084927,707,707,707,707,0
|
|
20231031,174500,83084927,707,707,707,707,0
|
|
20231031,174400,83084927,707,707,707,707,0
|
|
20231031,174300,83084927,707,707,707,707,0
|
|
20231031,174200,83084927,707,707,707,707,0
|
|
20231031,174100,83084927,707,707,707,707,0
|
|
20231031,174000,83084927,707,707,707,707,0
|
|
20231031,173900,83084927,707,707,707,707,0
|
|
20231031,173800,83084927,707,707,707,707,0
|
|
20231031,173700,83084927,707,707,707,707,0
|
|
20231031,173600,83084927,707,707,707,707,0
|
|
20231031,173500,83084927,707,707,707,707,0
|
|
20231031,173400,83084927,707,707,707,707,0
|
|
20231031,173300,83084927,707,707,707,707,590
|
|
20231031,173200,83084927,707,707,707,707,0
|
|
20231031,173100,83084927,707,707,707,707,0
|
|
20231031,173000,83084927,707,707,707,707,0
|
|
20231031,172900,83084927,707,707,707,707,0
|
|
20231031,172800,83084927,707,707,707,707,0
|
|
20231031,172700,83084927,707,707,707,707,0
|
|
20231031,172600,83084927,707,707,707,707,0
|
|
20231031,172500,83084927,707,707,707,707,0
|
|
20231031,172400,83084927,707,707,707,707,0
|
|
20231031,172300,83084927,707,707,707,707,0
|
|
20231031,172200,83084927,707,707,707,707,0
|
|
20231031,172100,83084927,707,707,707,707,0
|
|
20231031,172000,83084927,707,707,707,707,0
|
|
20231031,171900,83084927,707,707,707,707,0
|
|
20231031,171800,83084927,707,707,707,707,0
|
|
20231031,171700,83084927,707,707,707,707,0
|
|
20231031,171600,83084927,707,707,707,707,0
|
|
20231031,171500,83084927,707,707,707,707,0
|
|
20231031,171400,83084927,707,707,707,707,0
|
|
20231031,171300,83084927,707,707,707,707,0
|
|
20231031,171200,83084927,707,707,707,707,0
|
|
20231031,171100,83084927,707,707,707,707,0
|
|
20231031,171000,83084927,707,707,707,707,0
|
|
20231031,170900,83084927,707,707,707,707,0
|
|
20231031,170800,83084927,707,707,707,707,0
|
|
20231031,170700,83084927,707,707,707,707,0
|
|
20231031,170600,83084927,707,707,707,707,0
|
|
20231031,170500,83084927,707,707,707,707,0
|
|
20231031,170400,83084927,707,707,707,707,0
|
|
20231031,170300,83084927,707,707,707,707,590
|
|
20231031,170200,83084927,707,707,707,707,0
|
|
20231031,170100,83084927,707,707,707,707,0
|
|
20231031,170000,83084927,707,707,707,707,0
|
|
20231031,165900,83084927,707,707,707,707,0
|
|
20231031,165800,83084927,707,707,707,707,0
|
|
20231031,165700,83084927,707,707,707,707,0
|
|
20231031,165600,83084927,707,707,707,707,0
|
|
20231031,165500,83084927,707,707,707,707,0
|
|
20231031,165400,83084927,707,707,707,707,0
|
|
20231031,165300,83084927,707,707,707,707,0
|
|
20231031,165200,83084927,707,707,707,707,0
|
|
20231031,165100,83084927,707,707,707,707,0
|
|
20231031,165000,83084927,707,707,707,707,0
|
|
20231031,164900,83084927,707,707,707,707,0
|
|
20231031,164800,83084927,707,707,707,707,0
|
|
20231031,164700,83084927,707,707,707,707,0
|
|
20231031,164600,83084927,707,707,707,707,0
|
|
20231031,164500,83084927,707,707,707,707,0
|
|
20231031,164400,83084927,707,707,707,707,0
|
|
20231031,164300,83084927,707,707,707,707,0
|
|
20231031,164200,83084927,707,707,707,707,0
|
|
20231031,164100,83084927,707,707,707,707,0
|
|
20231031,164000,83084927,707,707,707,707,0
|
|
20231031,163900,83084927,707,707,707,707,0
|
|
20231031,163800,83084927,707,707,707,707,0
|
|
20231031,163700,83084927,707,707,707,707,0
|
|
20231031,163600,83084927,707,707,707,707,0
|
|
20231031,163500,83084927,707,707,707,707,0
|
|
20231031,163400,83084927,707,707,707,707,0
|
|
20231031,163300,83084927,707,707,707,707,590
|
|
20231031,163200,83084927,707,707,707,707,0
|
|
20231031,163100,83084927,707,707,707,707,0
|
|
20231031,163000,83084927,707,707,707,707,0
|
|
20231031,162900,83084927,707,707,707,707,0
|
|
20231031,162800,83084927,707,707,707,707,0
|
|
20231031,162700,83084927,707,707,707,707,0
|
|
20231031,162600,83084927,707,707,707,707,0
|
|
20231031,162500,83084927,707,707,707,707,0
|
|
20231031,162400,83084927,707,707,707,707,0
|
|
20231031,162300,83084927,707,707,707,707,0
|
|
20231031,162200,83084927,707,707,707,707,0
|
|
20231031,162100,83084927,707,707,707,707,0
|
|
20231031,162000,83084927,707,707,707,707,0
|
|
20231031,161900,83084927,707,707,707,707,0
|
|
20231031,161800,83084927,707,707,707,707,0
|
|
20231031,161700,83084927,707,707,707,707,0
|
|
20231031,161600,83084927,707,707,707,707,0
|
|
20231031,161500,83084927,707,707,707,707,0
|
|
20231031,161400,83084927,707,707,707,707,0
|
|
20231031,161300,83084927,707,707,707,707,0
|
|
20231031,161200,83084927,707,707,707,707,0
|
|
20231031,161100,83084927,707,707,707,707,0
|
|
20231031,161000,83084927,707,707,707,707,0
|
|
20231031,160900,83084927,707,707,707,707,0
|
|
20231031,160800,83084927,707,707,707,707,0
|
|
20231031,160700,83084927,707,707,707,707,0
|
|
20231031,160600,83084927,707,707,707,707,0
|
|
20231031,160500,83084927,707,707,707,707,0
|
|
20231031,160400,83084927,707,707,707,707,0
|
|
20231031,160300,83084927,707,707,707,707,590
|
|
20231031,160200,83084927,707,707,707,707,0
|
|
20231031,160100,83084927,707,707,707,707,0
|
|
20231031,160000,83084927,707,707,707,707,0
|
|
20231031,155900,83084927,707,707,707,707,0
|
|
20231031,155800,83084927,707,707,707,707,0
|
|
20231031,155700,83084927,707,707,707,707,0
|
|
20231031,155600,83084927,707,707,707,707,0
|
|
20231031,155500,83084927,707,707,707,707,0
|
|
20231031,155400,83084927,707,707,707,707,0
|
|
20231031,155300,83084927,707,707,707,707,0
|
|
20231031,155200,83084927,707,707,707,707,0
|
|
20231031,155100,83084927,707,707,707,707,0
|
|
20231031,155000,83084927,707,707,707,707,0
|
|
20231031,154900,83084927,707,707,707,707,0
|
|
20231031,154800,83084927,707,707,707,707,0
|
|
20231031,154700,83084927,707,707,707,707,0
|
|
20231031,154600,83084927,707,707,707,707,0
|
|
20231031,154500,83084927,707,707,707,707,0
|
|
20231031,154400,83084927,707,707,707,707,0
|
|
20231031,154300,83084927,707,707,707,707,0
|
|
20231031,154200,83084927,707,707,707,707,0
|
|
20231031,154100,83084927,707,707,707,707,0
|
|
20231031,154000,83084927,707,707,707,707,0
|
|
20231031,153900,83084927,707,707,707,707,0
|
|
20231031,153800,83084927,707,707,707,707,0
|
|
20231031,153700,83084927,707,707,707,707,0
|
|
20231031,153600,83084927,707,707,707,707,0
|
|
20231031,153500,83084927,707,707,707,707,0
|
|
20231031,153400,83084927,707,707,707,707,0
|
|
20231031,153300,83084927,707,707,707,707,590
|
|
20231031,153200,83084927,707,707,707,707,0
|
|
20231031,153100,83084927,707,707,707,707,0
|
|
20231031,153000,83084927,707,707,707,707,590
|
|
20231031,152900,82667797,703,703,703,703,0
|
|
20231031,152800,82667797,703,703,703,703,0
|
|
20231031,152700,82667797,703,703,703,703,0
|
|
20231031,152600,82667797,703,703,703,703,0
|
|
20231031,152500,82667797,703,703,703,703,0
|
|
20231031,152400,82667797,703,703,703,703,0
|
|
20231031,152300,82667797,703,703,703,703,0
|
|
20231031,152200,82667797,703,703,703,703,0
|
|
20231031,152100,82667797,703,703,703,703,0
|
|
20231031,152000,82667797,703,703,703,703,0
|
|
20231031,151900,82667797,703,703,703,703,0
|
|
20231031,151800,82667797,703,703,703,703,0
|
|
20231031,151700,82667797,703,703,703,703,0
|
|
20231031,151600,82667797,703,703,703,703,2
|
|
20231031,151500,82666391,703,706,707,703,1035
|
|
20231031,151400,81937481,706,706,706,706,770
|
|
20231031,151300,81393861,703,703,703,703,21
|
|
20231031,151200,81379098,703,703,703,703,0
|
|
20231031,151100,81379098,703,703,703,703,115
|
|
20231031,151000,81298253,707,703,707,703,33
|
|
20231031,150900,81275006,703,703,703,703,5544
|
|
20231031,150800,77377574,702,702,702,702,1408
|
|
20231031,150700,76389158,702,702,702,702,21
|
|
20231031,150600,76374416,702,702,702,702,67
|
|
20231031,150500,76327382,703,705,705,703,1351
|
|
20231031,150400,75377627,706,704,706,704,801
|
|
20231031,150300,74813700,705,705,705,705,50
|
|
20231031,150200,74778450,705,705,705,705,1
|
|
20231031,150100,74777745,707,707,707,707,0
|
|
20231031,150000,74777745,707,707,707,707,1
|
|
20231031,145900,74777038,708,705,708,705,52
|
|
20231031,145800,74740354,705,705,705,705,0
|
|
20231031,145700,74740354,705,705,705,705,108
|
|
20231031,145600,74664214,704,704,704,704,0
|
|
20231031,145500,74664214,704,704,704,704,21
|
|
20231031,145400,74649430,704,704,704,704,0
|
|
20231031,145300,74649430,704,704,704,704,270
|
|
20231031,145200,74459350,704,704,704,704,231
|
|
20231031,145100,74296726,704,704,704,704,10
|
|
20231031,145000,74289686,703,703,703,703,0
|
|
20231031,144900,74289686,703,703,703,703,21
|
|
20231031,144800,74274923,703,704,704,703,2000
|
|
20231031,144700,72867996,705,705,705,705,0
|
|
20231031,144600,72867996,705,705,705,705,0
|
|
20231031,144500,72867996,705,705,705,705,6
|
|
20231031,144400,72863766,705,705,705,705,0
|
|
20231031,144300,72863766,705,705,705,705,0
|
|
20231031,144200,72863766,705,705,705,705,0
|
|
20231031,144100,72863766,705,705,705,705,0
|
|
20231031,144000,72863766,705,705,705,705,0
|
|
20231031,143900,72863766,705,705,705,705,1
|
|
20231031,143800,72863061,706,706,706,706,0
|
|
20231031,143700,72863061,706,706,706,706,0
|
|
20231031,143600,72863061,706,706,706,706,0
|
|
20231031,143500,72863061,706,706,706,706,2014
|
|
20231031,143400,71441177,704,703,704,703,39
|
|
20231031,143300,71413742,703,704,704,703,2
|
|
20231031,143200,71412335,704,704,704,704,0
|
|
20231031,143100,71412335,704,704,704,704,2
|
|
20231031,143000,71410927,704,704,704,704,64
|
|
20231031,142900,71365871,704,704,704,704,20
|
|
20231031,142800,71351791,704,704,704,704,0
|
|
20231031,142700,71351791,704,704,704,704,0
|
|
20231031,142600,71351791,704,704,704,704,0
|
|
20231031,142500,71351791,704,704,704,704,0
|
|
20231031,142400,71351791,704,704,704,704,0
|
|
20231031,142300,71351791,704,704,704,704,0
|
|
20231031,142200,71351791,704,704,704,704,4
|
|
20231031,142100,71348975,704,704,704,704,20
|
|
20231031,142000,71334895,704,704,704,704,0
|
|
20231031,141900,71334895,704,704,704,704,1
|
|
20231031,141800,71334191,704,704,704,704,0
|
|
20231031,141700,71334191,704,704,704,704,0
|
|
20231031,141600,71334191,704,704,704,704,8
|
|
20231031,141500,71328559,706,706,706,706,0
|
|
20231031,141400,71328559,706,706,706,706,0
|
|
20231031,141300,71328559,706,706,706,706,0
|
|
20231031,141200,71328559,706,706,706,706,5000
|
|
20231031,141100,67798559,705,705,705,705,0
|
|
20231031,141000,67798559,705,706,706,704,8769
|
|
20231031,140900,61616869,708,708,708,708,4
|
|
20231031,140800,61614037,708,708,708,708,0
|
|
20231031,140700,61614037,708,708,708,708,246
|
|
20231031,140600,61439869,711,711,711,711,0
|
|
20231031,140500,61439869,711,711,711,711,0
|
|
20231031,140400,61439869,711,711,711,711,0
|
|
20231031,140300,61439869,711,711,711,711,0
|
|
20231031,140200,61439869,711,711,711,711,0
|
|
20231031,140100,61439869,711,711,711,711,0
|
|
20231031,140000,61439869,711,711,711,711,0
|
|
20231031,135900,61439869,711,711,711,711,0
|
|
20231031,135800,61439869,711,711,711,711,0
|
|
20231031,135700,61439869,711,711,711,711,0
|
|
20231031,135600,61439869,711,711,711,711,0
|
|
20231031,135500,61439869,711,711,711,711,0
|
|
20231031,135400,61439869,711,711,711,711,0
|
|
20231031,135300,61439869,711,711,711,711,2
|
|
20231031,135200,61438447,706,706,706,706,191
|
|
20231031,135100,61303601,706,707,707,706,147
|
|
20231031,135000,61199790,711,711,711,711,0
|
|
20231031,134900,61199790,711,711,711,711,2
|
|
20231031,134800,61198368,711,711,711,711,0
|
|
20231031,134700,61198368,711,711,711,711,2
|
|
20231031,134600,61196946,708,708,708,708,220
|
|
20231031,134500,61041186,713,713,713,713,0
|
|
20231031,134400,61041186,713,713,713,713,0
|
|
20231031,134300,61041186,713,713,713,713,0
|
|
20231031,134200,61041186,713,713,713,713,0
|
|
20231031,134100,61041186,713,713,713,713,10
|
|
20231031,134000,61034056,709,709,710,709,1242
|
|
20231031,133900,60153457,710,710,710,710,0
|
|
20231031,133800,60153457,710,710,710,710,0
|
|
20231031,133700,60153457,710,710,710,710,70
|
|
20231031,133600,60103757,710,710,710,710,0
|
|
20231031,133500,60103757,710,710,710,710,0
|
|
20231031,133400,60103757,710,710,710,710,0
|
|
20231031,133300,60103757,710,710,710,710,0
|
|
20231031,133200,60103757,710,710,710,710,0
|
|
20231031,133100,60103757,710,710,710,710,0
|
|
20231031,133000,60103757,710,710,710,710,29
|
|
20231031,132900,60083167,710,710,710,710,0
|
|
20231031,132800,60083167,710,710,710,710,0
|
|
20231031,132700,60083167,710,710,710,710,0
|
|
20231031,132600,60083167,710,710,710,710,0
|
|
20231031,132500,60083167,710,710,710,710,1774
|
|
20231031,132400,58823627,713,713,713,713,0
|
|
20231031,132300,58823627,713,713,713,713,0
|
|
20231031,132200,58823627,713,711,713,711,202
|
|
20231031,132100,58680001,713,713,713,713,0
|
|
20231031,132000,58680001,713,713,713,713,0
|
|
20231031,131900,58680001,713,713,713,713,1
|
|
20231031,131800,58679288,713,713,713,713,3
|
|
20231031,131700,58677149,713,713,713,713,0
|
|
20231031,131600,58677149,713,713,713,713,0
|
|
20231031,131500,58677149,713,713,713,713,0
|
|
20231031,131400,58677149,713,710,713,710,2
|
|
20231031,131300,58675726,713,713,713,713,0
|
|
20231031,131200,58675726,713,713,713,713,0
|
|
20231031,131100,58675726,713,713,713,713,0
|
|
20231031,131000,58675726,713,713,713,713,0
|
|
20231031,130900,58675726,713,713,713,713,1
|
|
20231031,130800,58675013,713,713,713,713,0
|
|
20231031,130700,58675013,713,713,713,713,0
|
|
20231031,130600,58675013,713,713,713,713,0
|
|
20231031,130500,58675013,713,713,713,713,0
|
|
20231031,130400,58675013,713,713,713,713,0
|
|
20231031,130300,58675013,713,713,713,713,4
|
|
20231031,130200,58672161,713,713,713,713,0
|
|
20231031,130100,58672161,713,713,713,713,0
|
|
20231031,130000,58672161,713,713,713,713,0
|
|
20231031,125900,58672161,713,713,713,713,0
|
|
20231031,125800,58672161,713,713,713,713,0
|
|
20231031,125700,58672161,713,713,713,713,0
|
|
20231031,125600,58672161,713,713,713,713,2
|
|
20231031,125500,58670735,709,709,709,709,22
|
|
20231031,125400,58655137,709,709,709,709,0
|
|
20231031,125300,58655137,709,709,709,709,0
|
|
20231031,125200,58655137,709,709,709,709,22
|
|
20231031,125100,58639539,709,709,709,709,0
|
|
20231031,125000,58639539,709,709,709,709,6399
|
|
20231031,124900,54102648,710,709,710,709,24
|
|
20231031,124800,54085630,709,712,712,709,16843
|
|
20231031,124700,42117266,713,713,713,713,0
|
|
20231031,124600,42117266,713,713,713,713,0
|
|
20231031,124500,42117266,713,713,713,713,0
|
|
20231031,124400,42117266,713,713,713,713,0
|
|
20231031,124300,42117266,713,713,713,713,0
|
|
20231031,124200,42117266,713,713,713,713,0
|
|
20231031,124100,42117266,713,713,713,713,0
|
|
20231031,124000,42117266,713,713,713,713,0
|
|
20231031,123900,42117266,713,713,713,713,39
|
|
20231031,123800,42089459,712,712,712,712,0
|
|
20231031,123700,42089459,712,712,712,712,22
|
|
20231031,123600,42073795,712,712,712,712,0
|
|
20231031,123500,42073795,712,712,712,712,0
|
|
20231031,123400,42073795,712,712,712,712,22
|
|
20231031,123300,42058131,712,712,712,712,0
|
|
20231031,123200,42058131,712,712,712,712,0
|
|
20231031,123100,42058131,712,712,712,712,22
|
|
20231031,123000,42042467,712,712,712,712,0
|
|
20231031,122900,42042467,712,712,712,712,0
|
|
20231031,122800,42042467,712,712,712,712,348
|
|
20231031,122700,41794691,712,712,712,712,0
|
|
20231031,122600,41794691,712,712,712,712,0
|
|
20231031,122500,41794691,712,712,712,712,722
|
|
20231031,122400,41280627,712,712,712,712,0
|
|
20231031,122300,41280627,712,712,712,712,0
|
|
20231031,122200,41280627,712,712,712,712,22
|
|
20231031,122100,41264963,712,712,712,712,6
|
|
20231031,122000,41260691,714,712,714,712,2139
|
|
20231031,121900,39736131,714,714,714,714,3
|
|
20231031,121800,39733989,714,714,714,714,0
|
|
20231031,121700,39733989,714,714,714,714,29
|
|
20231031,121600,39713283,714,714,714,714,0
|
|
20231031,121500,39713283,714,714,714,714,0
|
|
20231031,121400,39713283,714,714,714,714,0
|
|
20231031,121300,39713283,714,714,714,714,0
|
|
20231031,121200,39713283,714,714,714,714,2
|
|
20231031,121100,39711855,715,715,715,715,0
|
|
20231031,121000,39711855,715,715,715,715,0
|
|
20231031,120900,39711855,715,715,715,715,0
|
|
20231031,120800,39711855,715,715,715,715,0
|
|
20231031,120700,39711855,715,715,715,715,0
|
|
20231031,120600,39711855,715,715,715,715,4000
|
|
20231031,120500,36851855,715,713,715,713,2162
|
|
20231031,120400,35310069,715,714,715,714,299
|
|
20231031,120300,35096556,715,715,715,715,0
|
|
20231031,120200,35096556,715,715,715,715,0
|
|
20231031,120100,35096556,715,715,715,715,0
|
|
20231031,120000,35096556,715,716,716,715,470
|
|
20231031,115900,34760505,716,718,718,716,4761
|
|
20231031,115800,31347079,718,718,718,718,0
|
|
20231031,115700,31347079,718,718,718,718,0
|
|
20231031,115600,31347079,718,718,718,718,0
|
|
20231031,115500,31347079,718,718,718,718,0
|
|
20231031,115400,31347079,718,718,718,718,0
|
|
20231031,115300,31347079,718,718,718,718,0
|
|
20231031,115200,31347079,718,718,718,718,1
|
|
20231031,115100,31346361,718,718,718,718,0
|
|
20231031,115000,31346361,718,718,718,718,2737
|
|
20231031,114900,29381195,719,718,719,718,23
|
|
20231031,114800,29364680,718,718,718,718,1
|
|
20231031,114700,29363962,720,720,720,720,0
|
|
20231031,114600,29363962,720,720,720,720,0
|
|
20231031,114500,29363962,720,720,720,720,0
|
|
20231031,114400,29363962,720,720,720,720,0
|
|
20231031,114300,29363962,720,718,720,718,1024
|
|
20231031,114200,28626796,718,718,718,718,1
|
|
20231031,114100,28626078,718,718,718,718,0
|
|
20231031,114000,28626078,718,718,718,718,22
|
|
20231031,113900,28610282,718,718,718,718,0
|
|
20231031,113800,28610282,718,718,718,718,0
|
|
20231031,113700,28610282,718,718,718,718,22
|
|
20231031,113600,28594486,718,718,718,718,0
|
|
20231031,113500,28594486,718,718,718,718,0
|
|
20231031,113400,28594486,718,718,718,718,1
|
|
20231031,113300,28593768,719,719,719,719,0
|
|
20231031,113200,28593768,719,719,719,719,0
|
|
20231031,113100,28593768,719,719,719,719,0
|
|
20231031,113000,28593768,719,719,719,719,2
|
|
20231031,112900,28592330,719,719,719,719,1
|
|
20231031,112800,28591611,718,718,718,718,22
|
|
20231031,112700,28575815,718,719,719,718,1000
|
|
20231031,112600,27857169,720,720,720,720,0
|
|
20231031,112500,27857169,720,720,720,720,0
|
|
20231031,112400,27857169,720,720,720,720,0
|
|
20231031,112300,27857169,720,720,720,720,0
|
|
20231031,112200,27857169,720,719,720,719,23
|
|
20231031,112100,27840631,719,719,719,719,0
|
|
20231031,112000,27840631,719,719,719,719,1047
|
|
20231031,111900,27087838,719,719,719,719,0
|
|
20231031,111800,27087838,719,719,719,719,0
|
|
20231031,111700,27087838,719,719,719,719,0
|
|
20231031,111600,27087838,719,719,719,719,0
|
|
20231031,111500,27087838,719,719,719,719,0
|
|
20231031,111400,27087838,719,719,719,719,0
|
|
20231031,111300,27087838,719,719,719,719,0
|
|
20231031,111200,27087838,719,719,719,719,0
|
|
20231031,111100,27087838,719,719,719,719,0
|
|
20231031,111000,27087838,719,719,719,719,0
|
|
20231031,110900,27087838,719,719,719,719,431
|
|
20231031,110800,26777949,719,719,719,719,0
|
|
20231031,110700,26777949,719,719,719,719,0
|
|
20231031,110600,26777949,719,719,719,719,0
|
|
20231031,110500,26777949,719,719,719,719,0
|
|
20231031,110400,26777949,719,719,719,719,0
|
|
20231031,110300,26777949,719,719,719,719,0
|
|
20231031,110200,26777949,719,719,719,719,0
|
|
20231031,110100,26777949,719,719,719,719,0
|
|
20231031,110000,26777949,719,719,719,719,1
|
|
20231031,105900,26777230,719,719,719,719,1
|
|
20231031,105800,26776511,719,719,719,719,0
|
|
20231031,105700,26776511,719,719,719,719,0
|
|
20231031,105600,26776511,719,719,719,719,0
|
|
20231031,105500,26776511,719,719,719,719,0
|
|
20231031,105400,26776511,719,719,719,719,0
|
|
20231031,105300,26776511,719,719,719,719,0
|
|
20231031,105200,26776511,719,719,719,719,0
|
|
20231031,105100,26776511,719,719,719,719,0
|
|
20231031,105000,26776511,719,719,719,719,0
|
|
20231031,104900,26776511,719,719,719,719,1
|
|
20231031,104800,26775792,719,719,719,719,0
|
|
20231031,104700,26775792,719,719,719,719,0
|
|
20231031,104600,26775792,719,719,719,719,9
|
|
20231031,104500,26769321,719,719,719,719,0
|
|
20231031,104400,26769321,719,719,719,719,100
|
|
20231031,104300,26697421,719,719,719,719,0
|
|
20231031,104200,26697421,719,719,719,719,500
|
|
20231031,104100,26337921,718,718,718,718,0
|
|
20231031,104000,26337921,718,718,718,718,22
|
|
20231031,103900,26322125,718,718,718,718,0
|
|
20231031,103800,26322125,718,718,718,718,0
|
|
20231031,103700,26322125,718,718,718,718,22
|
|
20231031,103600,26306329,718,718,718,718,0
|
|
20231031,103500,26306329,718,718,718,718,581
|
|
20231031,103400,25889171,719,719,719,719,1
|
|
20231031,103300,25888452,719,719,719,719,0
|
|
20231031,103200,25888452,719,719,719,719,0
|
|
20231031,103100,25888452,719,719,719,719,0
|
|
20231031,103000,25888452,719,719,719,719,0
|
|
20231031,102900,25888452,719,719,719,719,0
|
|
20231031,102800,25888452,719,719,719,719,22
|
|
20231031,102700,25872634,719,719,719,719,379
|
|
20231031,102600,25600133,719,719,719,719,5
|
|
20231031,102500,25596538,719,719,719,719,22
|
|
20231031,102400,25580720,719,719,719,719,2182
|
|
20231031,102300,24011862,719,718,719,718,221
|
|
20231031,102200,23853183,719,720,720,719,3831
|
|
20231031,102100,21098467,720,720,720,720,0
|
|
20231031,102000,21098467,720,720,720,720,76
|
|
20231031,101900,21043747,720,720,720,720,22
|
|
20231031,101800,21027907,720,720,720,720,0
|
|
20231031,101700,21027907,720,720,720,720,0
|
|
20231031,101600,21027907,720,720,720,720,22
|
|
20231031,101500,21012067,720,720,720,720,0
|
|
20231031,101400,21012067,720,720,720,720,0
|
|
20231031,101300,21012067,720,720,720,720,22
|
|
20231031,101200,20996227,720,720,720,720,0
|
|
20231031,101100,20996227,720,720,720,720,0
|
|
20231031,101000,20996227,720,720,720,720,22
|
|
20231031,100900,20980387,720,720,720,720,283
|
|
20231031,100800,20776627,720,720,720,720,400
|
|
20231031,100700,20488627,720,720,720,720,22
|
|
20231031,100600,20472787,719,719,719,719,0
|
|
20231031,100500,20472787,719,719,719,719,0
|
|
20231031,100400,20472787,719,719,719,719,22
|
|
20231031,100300,20456969,719,719,719,719,0
|
|
20231031,100200,20456969,719,719,719,719,0
|
|
20231031,100100,20456969,719,719,719,719,22
|
|
20231031,100000,20441151,719,722,722,719,351
|
|
20231031,095900,20188777,722,721,722,721,305
|
|
20231031,095800,19968568,721,721,721,721,27
|
|
20231031,095700,19949101,721,721,721,721,4
|
|
20231031,095600,19946217,721,721,721,721,119
|
|
20231031,095500,19860418,721,720,721,719,389
|
|
20231031,095400,19580072,720,720,720,720,0
|
|
20231031,095300,19580072,720,720,720,720,6263
|
|
20231031,095200,15070712,720,720,720,720,22
|
|
20231031,095100,15054872,720,721,721,720,39
|
|
20231031,095000,15026763,721,721,721,721,2
|
|
20231031,094900,15025321,721,721,721,721,0
|
|
20231031,094800,15025321,721,721,721,721,138
|
|
20231031,094700,14925823,721,721,721,721,0
|
|
20231031,094600,14925823,721,721,721,721,0
|
|
20231031,094500,14925823,721,721,721,721,0
|
|
20231031,094400,14925823,721,721,721,721,0
|
|
20231031,094300,14925823,721,720,721,720,24
|
|
20231031,094200,14908541,720,721,721,720,196
|
|
20231031,094100,14767401,721,721,721,721,22
|
|
20231031,094000,14751539,721,722,722,721,128
|
|
20231031,093900,14659241,722,722,722,722,2
|
|
20231031,093800,14657797,722,722,722,722,1
|
|
20231031,093700,14657075,722,722,722,722,0
|
|
20231031,093600,14657075,722,722,722,722,1
|
|
20231031,093500,14656353,723,723,723,723,0
|
|
20231031,093400,14656353,723,723,723,723,2
|
|
20231031,093300,14654907,723,723,723,723,1
|
|
20231031,093200,14654184,723,723,723,723,1
|
|
20231031,093100,14653461,721,722,722,721,3300
|
|
20231031,093000,12274153,723,723,723,723,0
|
|
20231031,092900,12274153,723,723,723,723,1
|
|
20231031,092800,12273430,723,723,723,723,0
|
|
20231031,092700,12273430,723,723,723,723,0
|
|
20231031,092600,12273430,723,723,723,723,0
|
|
20231031,092500,12273430,723,723,723,723,0
|
|
20231031,092400,12273430,723,723,723,723,0
|
|
20231031,092300,12273430,723,723,723,723,0
|
|
20231031,092200,12273430,723,723,723,723,1048
|
|
20231031,092100,11515726,723,723,723,723,3
|
|
20231031,092000,11513557,723,724,724,723,3
|
|
20231031,091900,11511387,724,722,724,722,24
|
|
20231031,091800,11494055,722,722,722,722,0
|
|
20231031,091700,11494055,722,722,722,722,59
|
|
20231031,091600,11451457,725,725,725,725,15
|
|
20231031,091500,11440582,725,725,725,725,1
|
|
20231031,091400,11439857,725,725,725,725,31
|
|
20231031,091300,11417382,725,725,725,725,0
|
|
20231031,091200,11417382,725,724,725,724,22
|
|
20231031,091100,11401444,721,724,725,721,1032
|
|
20231031,091000,10656706,725,724,725,724,23
|
|
20231031,090900,10640032,725,724,725,724,23
|
|
20231031,090800,10623359,726,726,726,726,22
|
|
20231031,090700,10607387,727,723,727,723,41
|
|
20231031,090600,10577668,723,723,723,723,8224
|
|
20231031,090500,4631716,720,720,720,720,0
|
|
20231031,090400,4631716,720,720,720,720,866
|
|
20231031,090300,4008196,720,720,720,720,22
|
|
20231031,090200,3992356,720,720,720,720,22
|
|
20231031,090100,3976516,717,717,720,716,616
|
|
20231031,090000,3533544,715,717,719,715,4820
|