580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,183700,127201448,589,589,589,589,17019
|
|
20231031,183600,127201448,589,589,589,589,0
|
|
20231031,183500,127201448,589,589,589,589,0
|
|
20231031,183400,127201448,589,589,589,589,0
|
|
20231031,183300,127201448,589,589,589,589,0
|
|
20231031,183200,127201448,589,589,589,589,0
|
|
20231031,183100,127201448,589,589,589,589,0
|
|
20231031,183000,127201448,589,589,589,589,0
|
|
20231031,182900,127201448,589,589,589,589,0
|
|
20231031,182800,127201448,589,589,589,589,0
|
|
20231031,182700,127201448,589,589,589,589,0
|
|
20231031,182600,127201448,589,589,589,589,0
|
|
20231031,182500,127201448,589,589,589,589,0
|
|
20231031,182400,127201448,589,589,589,589,0
|
|
20231031,182300,127201448,589,589,589,589,0
|
|
20231031,182200,127201448,589,589,589,589,0
|
|
20231031,182100,127201448,589,589,589,589,0
|
|
20231031,182000,127201448,589,589,589,589,0
|
|
20231031,181900,127201448,589,589,589,589,0
|
|
20231031,181800,127201448,589,589,589,589,0
|
|
20231031,181700,127201448,589,589,589,589,0
|
|
20231031,181600,127201448,589,589,589,589,0
|
|
20231031,181500,127201448,589,589,589,589,0
|
|
20231031,181400,127201448,589,589,589,589,0
|
|
20231031,181300,127201448,589,589,589,589,0
|
|
20231031,181200,127201448,589,589,589,589,0
|
|
20231031,181100,127201448,589,589,589,589,0
|
|
20231031,181000,127201448,589,589,589,589,0
|
|
20231031,180900,127201448,589,589,589,589,0
|
|
20231031,180800,127201448,589,589,589,589,0
|
|
20231031,180700,127201448,589,589,589,589,17019
|
|
20231031,180600,127201448,589,589,589,589,0
|
|
20231031,180500,127201448,589,589,589,589,0
|
|
20231031,180400,127201448,589,589,589,589,0
|
|
20231031,180300,127201448,589,589,589,589,0
|
|
20231031,180200,127201448,589,589,589,589,0
|
|
20231031,180100,127201448,589,589,589,589,0
|
|
20231031,180000,127201448,589,589,589,589,0
|
|
20231031,175900,127201448,589,589,589,589,0
|
|
20231031,175800,127201448,589,589,589,589,0
|
|
20231031,175700,127201448,589,589,589,589,0
|
|
20231031,175600,127201448,589,589,589,589,0
|
|
20231031,175500,127201448,589,589,589,589,0
|
|
20231031,175400,127201448,589,589,589,589,0
|
|
20231031,175300,127201448,589,589,589,589,0
|
|
20231031,175200,127201448,589,589,589,589,0
|
|
20231031,175100,127201448,589,589,589,589,0
|
|
20231031,175000,127201448,589,589,589,589,0
|
|
20231031,174900,127201448,589,589,589,589,0
|
|
20231031,174800,127201448,589,589,589,589,0
|
|
20231031,174700,127201448,589,589,589,589,0
|
|
20231031,174600,127201448,589,589,589,589,0
|
|
20231031,174500,127201448,589,589,589,589,0
|
|
20231031,174400,127201448,589,589,589,589,0
|
|
20231031,174300,127201448,589,589,589,589,0
|
|
20231031,174200,127201448,589,589,589,589,0
|
|
20231031,174100,127201448,589,589,589,589,0
|
|
20231031,174000,127201448,589,589,589,589,0
|
|
20231031,173900,127201448,589,589,589,589,0
|
|
20231031,173800,127201448,589,589,589,589,0
|
|
20231031,173700,127201448,589,589,589,589,17019
|
|
20231031,173600,127201448,589,589,589,589,0
|
|
20231031,173500,127201448,589,589,589,589,0
|
|
20231031,173400,127201448,589,589,589,589,0
|
|
20231031,173300,127201448,589,589,589,589,0
|
|
20231031,173200,127201448,589,589,589,589,0
|
|
20231031,173100,127201448,589,589,589,589,0
|
|
20231031,173000,127201448,589,589,589,589,0
|
|
20231031,172900,127201448,589,589,589,589,0
|
|
20231031,172800,127201448,589,589,589,589,0
|
|
20231031,172700,127201448,589,589,589,589,0
|
|
20231031,172600,127201448,589,589,589,589,0
|
|
20231031,172500,127201448,589,589,589,589,0
|
|
20231031,172400,127201448,589,589,589,589,0
|
|
20231031,172300,127201448,589,589,589,589,0
|
|
20231031,172200,127201448,589,589,589,589,0
|
|
20231031,172100,127201448,589,589,589,589,0
|
|
20231031,172000,127201448,589,589,589,589,0
|
|
20231031,171900,127201448,589,589,589,589,0
|
|
20231031,171800,127201448,589,589,589,589,0
|
|
20231031,171700,127201448,589,589,589,589,0
|
|
20231031,171600,127201448,589,589,589,589,0
|
|
20231031,171500,127201448,589,589,589,589,0
|
|
20231031,171400,127201448,589,589,589,589,0
|
|
20231031,171300,127201448,589,589,589,589,0
|
|
20231031,171200,127201448,589,589,589,589,0
|
|
20231031,171100,127201448,589,589,589,589,0
|
|
20231031,171000,127201448,589,589,589,589,0
|
|
20231031,170900,127201448,589,589,589,589,0
|
|
20231031,170800,127201448,589,589,589,589,0
|
|
20231031,170700,127201448,589,589,589,589,17019
|
|
20231031,170600,127201448,589,589,589,589,0
|
|
20231031,170500,127201448,589,589,589,589,0
|
|
20231031,170400,127201448,589,589,589,589,0
|
|
20231031,170300,127201448,589,589,589,589,0
|
|
20231031,170200,127201448,589,589,589,589,0
|
|
20231031,170100,127201448,589,589,589,589,0
|
|
20231031,170000,127201448,589,589,589,589,0
|
|
20231031,165900,127201448,589,589,589,589,0
|
|
20231031,165800,127201448,589,589,589,589,0
|
|
20231031,165700,127201448,589,589,589,589,0
|
|
20231031,165600,127201448,589,589,589,589,0
|
|
20231031,165500,127201448,589,589,589,589,0
|
|
20231031,165400,127201448,589,589,589,589,0
|
|
20231031,165300,127201448,589,589,589,589,0
|
|
20231031,165200,127201448,589,589,589,589,0
|
|
20231031,165100,127201448,589,589,589,589,0
|
|
20231031,165000,127201448,589,589,589,589,0
|
|
20231031,164900,127201448,589,589,589,589,0
|
|
20231031,164800,127201448,589,589,589,589,0
|
|
20231031,164700,127201448,589,589,589,589,0
|
|
20231031,164600,127201448,589,589,589,589,0
|
|
20231031,164500,127201448,589,589,589,589,0
|
|
20231031,164400,127201448,589,589,589,589,0
|
|
20231031,164300,127201448,589,589,589,589,0
|
|
20231031,164200,127201448,589,589,589,589,0
|
|
20231031,164100,127201448,589,589,589,589,0
|
|
20231031,164000,127201448,589,589,589,589,0
|
|
20231031,163900,127201448,589,589,589,589,0
|
|
20231031,163800,127201448,589,589,589,589,0
|
|
20231031,163700,127201448,589,589,589,589,17019
|
|
20231031,163600,127201448,589,589,589,589,0
|
|
20231031,163500,127201448,589,589,589,589,0
|
|
20231031,163400,127201448,589,589,589,589,0
|
|
20231031,163300,127201448,589,589,589,589,0
|
|
20231031,163200,127201448,589,589,589,589,0
|
|
20231031,163100,127201448,589,589,589,589,0
|
|
20231031,163000,127201448,589,589,589,589,0
|
|
20231031,162900,127201448,589,589,589,589,0
|
|
20231031,162800,127201448,589,589,589,589,0
|
|
20231031,162700,127201448,589,589,589,589,0
|
|
20231031,162600,127201448,589,589,589,589,0
|
|
20231031,162500,127201448,589,589,589,589,0
|
|
20231031,162400,127201448,589,589,589,589,0
|
|
20231031,162300,127201448,589,589,589,589,0
|
|
20231031,162200,127201448,589,589,589,589,0
|
|
20231031,162100,127201448,589,589,589,589,0
|
|
20231031,162000,127201448,589,589,589,589,0
|
|
20231031,161900,127201448,589,589,589,589,0
|
|
20231031,161800,127201448,589,589,589,589,0
|
|
20231031,161700,127201448,589,589,589,589,0
|
|
20231031,161600,127201448,589,589,589,589,0
|
|
20231031,161500,127201448,589,589,589,589,0
|
|
20231031,161400,127201448,589,589,589,589,0
|
|
20231031,161300,127201448,589,589,589,589,0
|
|
20231031,161200,127201448,589,589,589,589,0
|
|
20231031,161100,127201448,589,589,589,589,0
|
|
20231031,161000,127201448,589,589,589,589,0
|
|
20231031,160900,127201448,589,589,589,589,0
|
|
20231031,160800,127201448,589,589,589,589,0
|
|
20231031,160700,127201448,589,589,589,589,17019
|
|
20231031,160600,127201448,589,589,589,589,0
|
|
20231031,160500,127201448,589,589,589,589,0
|
|
20231031,160400,127201448,589,589,589,589,0
|
|
20231031,160300,127201448,589,589,589,589,0
|
|
20231031,160200,127201448,589,589,589,589,0
|
|
20231031,160100,127201448,589,589,589,589,0
|
|
20231031,160000,127201448,589,589,589,589,0
|
|
20231031,155900,127201448,589,589,589,589,0
|
|
20231031,155800,127201448,589,589,589,589,0
|
|
20231031,155700,127201448,589,589,589,589,0
|
|
20231031,155600,127201448,589,589,589,589,0
|
|
20231031,155500,127201448,589,589,589,589,0
|
|
20231031,155400,127201448,589,589,589,589,0
|
|
20231031,155300,127201448,589,589,589,589,0
|
|
20231031,155200,127201448,589,589,589,589,0
|
|
20231031,155100,127201448,589,589,589,589,0
|
|
20231031,155000,127201448,589,589,589,589,0
|
|
20231031,154900,127201448,589,589,589,589,0
|
|
20231031,154800,127201448,589,589,589,589,0
|
|
20231031,154700,127201448,589,589,589,589,0
|
|
20231031,154600,127201448,589,589,589,589,0
|
|
20231031,154500,127201448,589,589,589,589,0
|
|
20231031,154400,127201448,589,589,589,589,0
|
|
20231031,154300,127201448,589,589,589,589,0
|
|
20231031,154200,127201448,589,589,589,589,0
|
|
20231031,154100,127201448,589,589,589,589,0
|
|
20231031,154000,127201448,589,589,589,589,0
|
|
20231031,153900,127201448,589,589,589,589,0
|
|
20231031,153800,127201448,589,589,589,589,0
|
|
20231031,153700,127201448,589,589,589,589,17019
|
|
20231031,153600,127201448,589,589,589,589,0
|
|
20231031,153500,127201448,589,589,589,589,0
|
|
20231031,153400,127201448,589,589,589,589,0
|
|
20231031,153300,127201448,589,589,589,589,0
|
|
20231031,153200,127201448,589,589,589,589,0
|
|
20231031,153100,127201448,589,589,589,589,0
|
|
20231031,153000,127201448,589,589,589,589,17019
|
|
20231031,152900,117177257,583,583,583,583,0
|
|
20231031,152800,117177257,583,583,583,583,0
|
|
20231031,152700,117177257,583,583,583,583,0
|
|
20231031,152600,117177257,583,583,583,583,0
|
|
20231031,152500,117177257,583,583,583,583,0
|
|
20231031,152400,117177257,583,583,583,583,0
|
|
20231031,152300,117177257,583,583,583,583,0
|
|
20231031,152200,117177257,583,583,583,583,0
|
|
20231031,152100,117177257,583,583,583,583,0
|
|
20231031,152000,117177257,583,583,583,583,0
|
|
20231031,151900,117177257,583,583,583,583,0
|
|
20231031,151800,117177257,583,583,583,583,1
|
|
20231031,151700,117176674,580,580,580,580,16
|
|
20231031,151600,117167394,580,580,580,580,7
|
|
20231031,151500,117163334,584,584,584,584,4
|
|
20231031,151400,117160998,580,580,580,580,0
|
|
20231031,151300,117160998,580,581,581,580,1015
|
|
20231031,151200,116571503,586,586,586,586,0
|
|
20231031,151100,116571503,586,586,586,586,0
|
|
20231031,151000,116571503,586,582,586,582,16
|
|
20231031,150900,116562187,581,581,581,581,512
|
|
20231031,150800,116264715,583,581,583,581,104
|
|
20231031,150700,116204283,580,580,580,580,0
|
|
20231031,150600,116204283,580,581,581,580,411
|
|
20231031,150500,115965773,581,581,581,581,0
|
|
20231031,150400,115965773,581,581,581,581,6343
|
|
20231031,150300,112280490,581,581,581,581,15
|
|
20231031,150200,112271775,586,586,586,586,0
|
|
20231031,150100,112271775,586,582,586,582,17
|
|
20231031,150000,112261873,582,582,582,582,0
|
|
20231031,145900,112261873,582,582,582,582,0
|
|
20231031,145800,112261873,582,582,582,582,0
|
|
20231031,145700,112261873,582,582,582,582,472
|
|
20231031,145600,111987169,582,582,582,582,89
|
|
20231031,145500,111935371,582,582,582,582,15
|
|
20231031,145400,111926641,582,582,582,582,0
|
|
20231031,145300,111926641,582,583,583,582,363
|
|
20231031,145200,111715371,582,582,582,582,16
|
|
20231031,145100,111706059,582,582,582,582,0
|
|
20231031,145000,111706059,582,582,582,582,15
|
|
20231031,144900,111697329,582,582,582,582,0
|
|
20231031,144800,111697329,582,582,582,582,0
|
|
20231031,144700,111697329,582,582,582,582,0
|
|
20231031,144600,111697329,582,582,582,582,0
|
|
20231031,144500,111697329,582,581,582,581,16
|
|
20231031,144400,111688032,582,582,582,582,30
|
|
20231031,144300,111670572,581,581,581,581,1000
|
|
20231031,144200,111089572,582,582,582,582,0
|
|
20231031,144100,111089572,582,582,582,582,0
|
|
20231031,144000,111089572,582,582,582,582,0
|
|
20231031,143900,111089572,582,582,582,582,0
|
|
20231031,143800,111089572,582,583,583,582,666
|
|
20231031,143700,110701944,582,582,582,582,0
|
|
20231031,143600,110701944,582,582,582,582,0
|
|
20231031,143500,110701944,582,582,582,582,1350
|
|
20231031,143400,109916244,581,581,581,581,15
|
|
20231031,143300,109907529,581,581,581,581,0
|
|
20231031,143200,109907529,581,580,581,580,2280
|
|
20231031,143100,108582864,580,581,581,580,100
|
|
20231031,143000,108524854,581,581,581,581,2928
|
|
20231031,142900,106823686,581,581,581,581,73
|
|
20231031,142800,106781273,580,580,580,580,0
|
|
20231031,142700,106781273,580,580,580,580,16
|
|
20231031,142600,106771993,580,580,580,580,90
|
|
20231031,142500,106719793,581,581,581,581,9
|
|
20231031,142400,106714564,581,580,581,580,215
|
|
20231031,142300,106589664,581,580,581,580,130
|
|
20231031,142200,106514224,580,580,580,580,0
|
|
20231031,142100,106514224,580,580,580,580,0
|
|
20231031,142000,106514224,580,580,580,580,15
|
|
20231031,141900,106505524,580,580,580,580,0
|
|
20231031,141800,106505524,580,580,580,580,0
|
|
20231031,141700,106505524,580,580,580,580,106
|
|
20231031,141600,106444044,581,581,581,581,0
|
|
20231031,141500,106444044,581,581,581,581,48
|
|
20231031,141400,106416156,580,580,580,580,177
|
|
20231031,141300,106313496,581,581,581,581,2
|
|
20231031,141200,106312334,580,581,581,580,8795
|
|
20231031,141100,101211227,580,580,580,580,90
|
|
20231031,141000,101159027,580,580,580,580,0
|
|
20231031,140900,101159027,580,580,580,580,0
|
|
20231031,140800,101159027,580,581,581,580,3265
|
|
20231031,140700,99263621,582,582,582,582,10
|
|
20231031,140600,99257801,581,581,581,581,105
|
|
20231031,140500,99196796,582,582,582,582,0
|
|
20231031,140400,99196796,582,582,582,582,3
|
|
20231031,140300,99195050,581,581,581,580,315
|
|
20231031,140200,99012051,581,581,581,581,90
|
|
20231031,140100,98959761,580,580,580,580,90
|
|
20231031,140000,98907561,580,580,580,580,0
|
|
20231031,135900,98907561,580,580,580,580,15
|
|
20231031,135800,98898861,581,581,581,581,9
|
|
20231031,135700,98893632,581,581,581,581,0
|
|
20231031,135600,98893632,581,580,581,580,106
|
|
20231031,135500,98832150,580,580,580,580,0
|
|
20231031,135400,98832150,580,580,580,580,100
|
|
20231031,135300,98774150,580,580,580,580,0
|
|
20231031,135200,98774150,580,580,580,580,15
|
|
20231031,135100,98765450,581,581,581,581,0
|
|
20231031,135000,98765450,581,581,581,581,0
|
|
20231031,134900,98765450,581,581,581,581,20
|
|
20231031,134800,98753830,581,581,581,581,0
|
|
20231031,134700,98753830,581,581,581,581,12
|
|
20231031,134600,98746858,581,580,581,580,91
|
|
20231031,134500,98694077,581,580,581,580,16
|
|
20231031,134400,98684796,581,581,581,581,1
|
|
20231031,134300,98684215,583,583,583,583,0
|
|
20231031,134200,98684215,583,583,583,583,0
|
|
20231031,134100,98684215,583,583,583,583,2
|
|
20231031,134000,98683049,580,580,580,580,0
|
|
20231031,133900,98683049,580,582,582,580,16
|
|
20231031,133800,98673765,581,581,581,581,0
|
|
20231031,133700,98673765,581,581,581,581,22
|
|
20231031,133600,98660983,581,581,581,581,83
|
|
20231031,133500,98612760,583,583,583,583,2
|
|
20231031,133400,98611594,583,581,583,581,575
|
|
20231031,133300,98277419,583,583,583,583,2
|
|
20231031,133200,98276253,581,581,581,581,11
|
|
20231031,133100,98269862,581,582,582,581,107
|
|
20231031,133000,98207693,582,582,582,582,0
|
|
20231031,132900,98207693,582,582,582,582,2
|
|
20231031,132800,98206529,583,583,583,583,0
|
|
20231031,132700,98206529,583,583,583,583,2
|
|
20231031,132600,98205363,582,582,582,582,78
|
|
20231031,132500,98159967,582,582,582,582,224
|
|
20231031,132400,98029599,581,582,582,581,316
|
|
20231031,132300,97845703,582,582,582,582,2
|
|
20231031,132200,97844539,581,581,581,581,0
|
|
20231031,132100,97844539,581,583,585,581,42
|
|
20231031,132000,97820081,583,583,583,583,0
|
|
20231031,131900,97820081,583,583,583,583,2
|
|
20231031,131800,97818915,582,582,582,582,1
|
|
20231031,131700,97818333,583,584,584,583,2
|
|
20231031,131600,97817166,585,581,585,581,2640
|
|
20231031,131500,96278082,582,582,582,582,594
|
|
20231031,131400,95932374,584,584,584,584,0
|
|
20231031,131300,95932374,584,584,584,584,2
|
|
20231031,131200,95931206,583,583,583,583,100
|
|
20231031,131100,95872906,583,583,583,583,2
|
|
20231031,131000,95871740,584,584,584,584,40
|
|
20231031,130900,95848380,585,585,585,585,0
|
|
20231031,130800,95848380,585,585,585,585,0
|
|
20231031,130700,95848380,585,585,585,585,2
|
|
20231031,130600,95847210,581,581,581,581,0
|
|
20231031,130500,95847210,581,581,581,581,2
|
|
20231031,130400,95846048,581,581,581,581,10
|
|
20231031,130300,95840238,581,582,582,581,17
|
|
20231031,130200,95830359,582,582,582,582,0
|
|
20231031,130100,95830359,582,579,582,579,202
|
|
20231031,130000,95713395,583,583,583,583,0
|
|
20231031,125900,95713395,583,582,583,582,12
|
|
20231031,125800,95706409,579,579,579,579,41
|
|
20231031,125700,95682670,579,579,579,579,11
|
|
20231031,125600,95676301,579,580,580,579,106
|
|
20231031,125500,95614827,581,581,581,581,2
|
|
20231031,125400,95613665,582,582,582,582,0
|
|
20231031,125300,95613665,582,582,582,582,2
|
|
20231031,125200,95612501,578,578,578,578,88
|
|
20231031,125100,95561637,578,578,578,578,2
|
|
20231031,125000,95560481,576,576,576,576,4607
|
|
20231031,124900,92906849,576,580,580,576,16520
|
|
20231031,124800,83339517,580,580,580,580,0
|
|
20231031,124700,83339517,580,582,582,580,1002
|
|
20231031,124600,82758198,581,581,581,581,90
|
|
20231031,124500,82705908,581,582,582,581,9
|
|
20231031,124400,82700677,581,581,581,581,0
|
|
20231031,124300,82700677,581,582,582,581,2787
|
|
20231031,124200,81081428,581,581,581,581,15
|
|
20231031,124100,81072713,581,582,582,581,92
|
|
20231031,124000,81019259,582,582,582,582,0
|
|
20231031,123900,81019259,582,582,582,582,7
|
|
20231031,123800,81015185,582,582,582,582,0
|
|
20231031,123700,81015185,582,582,582,582,12
|
|
20231031,123600,81008201,581,582,582,581,190
|
|
20231031,123500,80897801,582,582,583,581,3584
|
|
20231031,123400,78815289,583,583,583,583,0
|
|
20231031,123300,78815289,583,583,583,583,2
|
|
20231031,123200,78814123,583,582,583,582,23
|
|
20231031,123100,78800729,583,583,583,583,2
|
|
20231031,123000,78799563,583,583,583,583,0
|
|
20231031,122900,78799563,583,583,583,583,2
|
|
20231031,122800,78798397,582,582,582,582,15
|
|
20231031,122700,78789667,583,583,583,583,2
|
|
20231031,122600,78788501,585,585,585,585,0
|
|
20231031,122500,78788501,585,585,585,585,2
|
|
20231031,122400,78787331,583,583,583,583,239
|
|
20231031,122300,78647994,583,583,583,583,16
|
|
20231031,122200,78638666,584,584,584,584,0
|
|
20231031,122100,78638666,584,583,584,582,116
|
|
20231031,122000,78571149,581,581,581,581,400
|
|
20231031,121900,78338749,583,583,583,583,2
|
|
20231031,121800,78337583,582,582,582,582,0
|
|
20231031,121700,78337583,582,583,584,582,5574
|
|
20231031,121600,75092771,583,583,583,583,90
|
|
20231031,121500,75040301,584,584,584,584,2
|
|
20231031,121400,75039133,585,585,585,585,0
|
|
20231031,121300,75039133,585,585,585,585,2
|
|
20231031,121200,75037963,585,584,585,583,194
|
|
20231031,121100,74924827,583,585,585,583,92
|
|
20231031,121000,74871187,585,585,585,585,0
|
|
20231031,120900,74871187,585,585,585,585,2
|
|
20231031,120800,74870017,585,584,585,584,25
|
|
20231031,120700,74855415,583,586,586,583,1494
|
|
20231031,120600,73984407,586,586,586,586,3
|
|
20231031,120500,73982649,584,586,586,584,137
|
|
20231031,120400,73902637,585,585,585,585,854
|
|
20231031,120300,73403047,585,585,585,585,246
|
|
20231031,120200,73259137,585,585,585,585,1
|
|
20231031,120100,73258552,584,584,584,584,0
|
|
20231031,120000,73258552,584,584,584,584,0
|
|
20231031,115900,73258552,584,584,584,584,0
|
|
20231031,115800,73258552,584,584,584,584,16
|
|
20231031,115700,73249208,584,584,584,584,602
|
|
20231031,115600,72897640,584,584,587,584,5670
|
|
20231031,115500,69586348,589,585,589,585,1628
|
|
20231031,115400,68633936,585,585,585,585,4
|
|
20231031,115300,68631596,585,585,585,585,0
|
|
20231031,115200,68631596,585,585,585,585,0
|
|
20231031,115100,68631596,585,585,585,585,0
|
|
20231031,115000,68631596,585,585,585,585,1000
|
|
20231031,114900,68046596,587,587,587,587,0
|
|
20231031,114800,68046596,587,587,587,587,100
|
|
20231031,114700,67987896,586,585,586,585,101
|
|
20231031,114600,67928721,585,585,585,585,74
|
|
20231031,114500,67885431,585,585,585,585,0
|
|
20231031,114400,67885431,585,585,585,585,10
|
|
20231031,114300,67879581,585,586,586,585,158
|
|
20231031,114200,67787009,589,589,589,589,0
|
|
20231031,114100,67787009,589,589,589,589,0
|
|
20231031,114000,67787009,589,589,589,589,0
|
|
20231031,113900,67787009,589,589,589,589,0
|
|
20231031,113800,67787009,589,589,589,589,0
|
|
20231031,113700,67787009,589,589,589,589,200
|
|
20231031,113600,67669209,587,587,587,587,105
|
|
20231031,113500,67607574,589,589,589,589,1000
|
|
20231031,113400,67018574,587,585,587,585,253
|
|
20231031,113300,66870299,584,584,584,584,0
|
|
20231031,113200,66870299,584,584,584,584,16
|
|
20231031,113100,66860955,584,584,584,584,90
|
|
20231031,113000,66808395,584,584,584,584,0
|
|
20231031,112900,66808395,584,584,584,584,15
|
|
20231031,112800,66799635,585,585,585,585,1
|
|
20231031,112700,66799050,585,585,585,585,3
|
|
20231031,112600,66797295,585,585,585,585,13
|
|
20231031,112500,66789690,585,584,585,584,31
|
|
20231031,112400,66771570,583,583,583,583,0
|
|
20231031,112300,66771570,583,583,583,583,0
|
|
20231031,112200,66771570,583,583,583,583,0
|
|
20231031,112100,66771570,583,583,583,583,0
|
|
20231031,112000,66771570,583,583,583,583,0
|
|
20231031,111900,66771570,583,582,583,582,965
|
|
20231031,111800,66209910,583,586,586,583,6862
|
|
20231031,111700,62204097,586,586,586,586,0
|
|
20231031,111600,62204097,586,586,586,586,0
|
|
20231031,111500,62204097,586,586,586,586,156
|
|
20231031,111400,62112681,586,586,586,586,13
|
|
20231031,111300,62105063,586,586,586,586,177
|
|
20231031,111200,62001341,586,586,586,586,0
|
|
20231031,111100,62001341,586,586,586,586,105
|
|
20231031,111000,61939811,587,587,587,587,3
|
|
20231031,110900,61938050,588,588,588,588,0
|
|
20231031,110800,61938050,588,588,588,588,0
|
|
20231031,110700,61938050,588,588,588,588,0
|
|
20231031,110600,61938050,588,587,588,587,1900
|
|
20231031,110500,60820940,587,586,587,586,644
|
|
20231031,110400,60443542,586,586,586,586,104
|
|
20231031,110300,60382598,586,586,586,586,90
|
|
20231031,110200,60329858,587,587,587,587,0
|
|
20231031,110100,60329858,587,587,587,587,622
|
|
20231031,110000,59964744,588,588,588,588,0
|
|
20231031,105900,59964744,588,588,588,588,0
|
|
20231031,105800,59964744,588,588,588,588,0
|
|
20231031,105700,59964744,588,588,588,588,202
|
|
20231031,105600,59845968,589,589,589,589,2
|
|
20231031,105500,59844790,587,587,587,587,0
|
|
20231031,105400,59844790,587,587,587,587,0
|
|
20231031,105300,59844790,587,587,587,587,0
|
|
20231031,105200,59844790,587,587,587,587,284
|
|
20231031,105100,59678082,587,586,587,586,1090
|
|
20231031,105000,59038342,586,586,586,586,15
|
|
20231031,104900,59029552,587,587,587,587,0
|
|
20231031,104800,59029552,587,587,587,587,1100
|
|
20231031,104700,58383852,587,586,587,586,17
|
|
20231031,104600,58373888,586,586,586,586,90
|
|
20231031,104500,58321148,587,587,587,587,0
|
|
20231031,104400,58321148,587,587,587,587,0
|
|
20231031,104300,58321148,587,587,587,587,5
|
|
20231031,104200,58318213,587,587,587,587,0
|
|
20231031,104100,58318213,587,587,587,587,0
|
|
20231031,104000,58318213,587,587,587,587,0
|
|
20231031,103900,58318213,587,587,587,587,0
|
|
20231031,103800,58318213,587,587,587,587,0
|
|
20231031,103700,58318213,587,587,587,587,183
|
|
20231031,103600,58210792,587,587,587,586,27
|
|
20231031,103500,58194958,585,585,585,585,0
|
|
20231031,103400,58194958,585,585,585,585,2
|
|
20231031,103300,58193788,589,589,589,589,0
|
|
20231031,103200,58193788,589,589,589,589,0
|
|
20231031,103100,58193788,589,589,589,589,2500
|
|
20231031,103000,56721288,587,586,587,586,1720
|
|
20231031,102900,55712268,585,585,585,585,51
|
|
20231031,102800,55682433,585,585,585,585,52
|
|
20231031,102700,55652013,585,585,585,585,1
|
|
20231031,102600,55651428,585,585,585,585,52
|
|
20231031,102500,55621008,587,585,587,585,10
|
|
20231031,102400,55615156,584,584,584,584,1470
|
|
20231031,102300,54756676,585,585,585,585,1
|
|
20231031,102200,54756091,586,587,587,585,27
|
|
20231031,102100,54740273,585,585,585,585,3468
|
|
20231031,102000,52711493,589,589,589,589,0
|
|
20231031,101900,52711493,589,589,589,589,11
|
|
20231031,101800,52705014,590,590,590,590,0
|
|
20231031,101700,52705014,590,585,590,585,2586
|
|
20231031,101600,51192194,585,585,585,585,1
|
|
20231031,101500,51191609,584,585,585,583,433
|
|
20231031,101400,50938908,584,584,584,584,6733
|
|
20231031,101300,47006836,585,585,585,584,3419
|
|
20231031,101200,45006724,585,585,585,585,534
|
|
20231031,101100,44694334,588,588,588,588,0
|
|
20231031,101000,44694334,588,588,588,588,0
|
|
20231031,100900,44694334,588,588,588,585,1019
|
|
20231031,100800,44097874,588,585,588,585,286
|
|
20231031,100700,43930267,585,588,588,585,5070
|
|
20231031,100600,40957819,588,588,588,588,3
|
|
20231031,100500,40956055,587,587,587,587,16
|
|
20231031,100400,40946663,587,589,589,587,6478
|
|
20231031,100300,37139156,589,589,589,589,15
|
|
20231031,100200,37130321,590,590,590,590,0
|
|
20231031,100100,37130321,590,589,590,588,3013
|
|
20231031,100000,35358661,589,589,589,589,1048
|
|
20231031,095900,34741389,589,589,589,589,62
|
|
20231031,095800,34704871,589,588,589,588,35
|
|
20231031,095700,34684271,589,589,589,589,0
|
|
20231031,095600,34684271,589,589,589,589,7
|
|
20231031,095500,34680148,589,589,589,589,11
|
|
20231031,095400,34673669,589,589,589,589,5
|
|
20231031,095300,34670724,589,589,589,589,2283
|
|
20231031,095200,33326037,590,591,593,590,5305
|
|
20231031,095100,30187266,591,591,591,591,3
|
|
20231031,095000,30185493,591,590,591,590,1000
|
|
20231031,094900,29594674,590,590,590,590,10
|
|
20231031,094800,29588774,589,589,589,589,0
|
|
20231031,094700,29588774,589,589,589,589,1105
|
|
20231031,094600,28937929,589,590,590,589,1697
|
|
20231031,094500,27936789,590,590,590,590,1000
|
|
20231031,094400,27346789,590,591,592,590,10621
|
|
20231031,094300,21076298,592,592,592,592,0
|
|
20231031,094200,21076298,592,592,592,592,5
|
|
20231031,094100,21073338,592,592,592,592,759
|
|
20231031,094000,20624010,592,592,592,592,291
|
|
20231031,093900,20451738,593,593,593,593,10
|
|
20231031,093800,20445808,592,593,593,592,6
|
|
20231031,093700,20442253,593,593,593,593,9
|
|
20231031,093600,20436916,594,594,594,594,1
|
|
20231031,093500,20436322,594,594,594,594,1
|
|
20231031,093400,20435728,594,593,594,593,11
|
|
20231031,093300,20429201,593,594,594,593,25
|
|
20231031,093200,20414359,592,592,592,592,0
|
|
20231031,093100,20414359,592,592,592,592,999
|
|
20231031,093000,19822951,592,592,592,592,15
|
|
20231031,092900,19814071,591,591,591,591,0
|
|
20231031,092800,19814071,591,591,591,591,0
|
|
20231031,092700,19814071,591,591,591,591,0
|
|
20231031,092600,19814071,591,591,591,591,0
|
|
20231031,092500,19814071,591,592,592,591,4174
|
|
20231031,092400,17344874,592,592,592,592,0
|
|
20231031,092300,17344874,592,592,592,592,0
|
|
20231031,092200,17344874,592,592,592,592,0
|
|
20231031,092100,17344874,592,593,593,592,4465
|
|
20231031,092000,14698987,593,594,594,593,65
|
|
20231031,091900,14660441,596,596,596,596,2
|
|
20231031,091800,14659249,594,594,594,594,0
|
|
20231031,091700,14659249,594,594,594,594,4
|
|
20231031,091600,14656873,594,594,594,594,26
|
|
20231031,091500,14641429,596,595,596,595,13333
|
|
20231031,091400,6696954,595,595,595,595,3
|
|
20231031,091300,6695169,595,595,595,595,0
|
|
20231031,091200,6695169,595,595,595,595,4
|
|
20231031,091100,6692789,595,594,595,594,5005
|
|
20231031,091000,3714819,595,595,595,595,0
|
|
20231031,090900,3714819,595,595,595,595,500
|
|
20231031,090800,3417319,594,594,594,594,436
|
|
20231031,090700,3158335,593,593,593,593,0
|
|
20231031,090600,3158335,593,593,593,593,0
|
|
20231031,090500,3158335,593,593,593,593,64
|
|
20231031,090400,3120383,593,591,593,591,5
|
|
20231031,090300,3117424,591,592,592,591,2576
|
|
20231031,090200,1594709,595,595,595,595,0
|
|
20231031,090100,1594709,595,595,595,595,335
|
|
20231031,090000,1395384,595,592,595,592,2352
|