594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,185100,55083572,457,457,457,457,3741
|
|
20231031,185000,55083572,457,457,457,457,0
|
|
20231031,184900,55083572,457,457,457,457,0
|
|
20231031,184800,55083572,457,457,457,457,0
|
|
20231031,184700,55083572,457,457,457,457,0
|
|
20231031,184600,55083572,457,457,457,457,0
|
|
20231031,184500,55083572,457,457,457,457,0
|
|
20231031,184400,55083572,457,457,457,457,0
|
|
20231031,184300,55083572,457,457,457,457,0
|
|
20231031,184200,55083572,457,457,457,457,0
|
|
20231031,184100,55083572,457,457,457,457,0
|
|
20231031,184000,55083572,457,457,457,457,0
|
|
20231031,183900,55083572,457,457,457,457,0
|
|
20231031,183800,55083572,457,457,457,457,0
|
|
20231031,183700,55083572,457,457,457,457,0
|
|
20231031,183600,55083572,457,457,457,457,0
|
|
20231031,183500,55083572,457,457,457,457,0
|
|
20231031,183400,55083572,457,457,457,457,0
|
|
20231031,183300,55083572,457,457,457,457,0
|
|
20231031,183200,55083572,457,457,457,457,0
|
|
20231031,183100,55083572,457,457,457,457,0
|
|
20231031,183000,55083572,457,457,457,457,0
|
|
20231031,182900,55083572,457,457,457,457,0
|
|
20231031,182800,55083572,457,457,457,457,0
|
|
20231031,182700,55083572,457,457,457,457,0
|
|
20231031,182600,55083572,457,457,457,457,0
|
|
20231031,182500,55083572,457,457,457,457,0
|
|
20231031,182400,55083572,457,457,457,457,0
|
|
20231031,182300,55083572,457,457,457,457,0
|
|
20231031,182200,55083572,457,457,457,457,0
|
|
20231031,182100,55083572,457,457,457,457,3741
|
|
20231031,182000,55083572,457,457,457,457,0
|
|
20231031,181900,55083572,457,457,457,457,0
|
|
20231031,181800,55083572,457,457,457,457,0
|
|
20231031,181700,55083572,457,457,457,457,0
|
|
20231031,181600,55083572,457,457,457,457,0
|
|
20231031,181500,55083572,457,457,457,457,0
|
|
20231031,181400,55083572,457,457,457,457,0
|
|
20231031,181300,55083572,457,457,457,457,0
|
|
20231031,181200,55083572,457,457,457,457,0
|
|
20231031,181100,55083572,457,457,457,457,0
|
|
20231031,181000,55083572,457,457,457,457,0
|
|
20231031,180900,55083572,457,457,457,457,0
|
|
20231031,180800,55083572,457,457,457,457,0
|
|
20231031,180700,55083572,457,457,457,457,0
|
|
20231031,180600,55083572,457,457,457,457,0
|
|
20231031,180500,55083572,457,457,457,457,0
|
|
20231031,180400,55083572,457,457,457,457,0
|
|
20231031,180300,55083572,457,457,457,457,0
|
|
20231031,180200,55083572,457,457,457,457,0
|
|
20231031,180100,55083572,457,457,457,457,0
|
|
20231031,180000,55083572,457,457,457,457,0
|
|
20231031,175900,55083572,457,457,457,457,0
|
|
20231031,175800,55083572,457,457,457,457,0
|
|
20231031,175700,55083572,457,457,457,457,0
|
|
20231031,175600,55083572,457,457,457,457,0
|
|
20231031,175500,55083572,457,457,457,457,0
|
|
20231031,175400,55083572,457,457,457,457,0
|
|
20231031,175300,55083572,457,457,457,457,0
|
|
20231031,175200,55083572,457,457,457,457,0
|
|
20231031,175100,55083572,457,457,457,457,3741
|
|
20231031,175000,55083572,457,457,457,457,0
|
|
20231031,174900,55083572,457,457,457,457,0
|
|
20231031,174800,55083572,457,457,457,457,0
|
|
20231031,174700,55083572,457,457,457,457,0
|
|
20231031,174600,55083572,457,457,457,457,0
|
|
20231031,174500,55083572,457,457,457,457,0
|
|
20231031,174400,55083572,457,457,457,457,0
|
|
20231031,174300,55083572,457,457,457,457,0
|
|
20231031,174200,55083572,457,457,457,457,0
|
|
20231031,174100,55083572,457,457,457,457,0
|
|
20231031,174000,55083572,457,457,457,457,0
|
|
20231031,173900,55083572,457,457,457,457,0
|
|
20231031,173800,55083572,457,457,457,457,0
|
|
20231031,173700,55083572,457,457,457,457,0
|
|
20231031,173600,55083572,457,457,457,457,0
|
|
20231031,173500,55083572,457,457,457,457,0
|
|
20231031,173400,55083572,457,457,457,457,0
|
|
20231031,173300,55083572,457,457,457,457,0
|
|
20231031,173200,55083572,457,457,457,457,0
|
|
20231031,173100,55083572,457,457,457,457,0
|
|
20231031,173000,55083572,457,457,457,457,0
|
|
20231031,172900,55083572,457,457,457,457,0
|
|
20231031,172800,55083572,457,457,457,457,0
|
|
20231031,172700,55083572,457,457,457,457,0
|
|
20231031,172600,55083572,457,457,457,457,0
|
|
20231031,172500,55083572,457,457,457,457,0
|
|
20231031,172400,55083572,457,457,457,457,0
|
|
20231031,172300,55083572,457,457,457,457,0
|
|
20231031,172200,55083572,457,457,457,457,0
|
|
20231031,172100,55083572,457,457,457,457,3741
|
|
20231031,172000,55083572,457,457,457,457,0
|
|
20231031,171900,55083572,457,457,457,457,0
|
|
20231031,171800,55083572,457,457,457,457,0
|
|
20231031,171700,55083572,457,457,457,457,0
|
|
20231031,171600,55083572,457,457,457,457,0
|
|
20231031,171500,55083572,457,457,457,457,0
|
|
20231031,171400,55083572,457,457,457,457,0
|
|
20231031,171300,55083572,457,457,457,457,0
|
|
20231031,171200,55083572,457,457,457,457,0
|
|
20231031,171100,55083572,457,457,457,457,0
|
|
20231031,171000,55083572,457,457,457,457,0
|
|
20231031,170900,55083572,457,457,457,457,0
|
|
20231031,170800,55083572,457,457,457,457,0
|
|
20231031,170700,55083572,457,457,457,457,0
|
|
20231031,170600,55083572,457,457,457,457,0
|
|
20231031,170500,55083572,457,457,457,457,0
|
|
20231031,170400,55083572,457,457,457,457,0
|
|
20231031,170300,55083572,457,457,457,457,0
|
|
20231031,170200,55083572,457,457,457,457,0
|
|
20231031,170100,55083572,457,457,457,457,0
|
|
20231031,170000,55083572,457,457,457,457,0
|
|
20231031,165900,55083572,457,457,457,457,0
|
|
20231031,165800,55083572,457,457,457,457,0
|
|
20231031,165700,55083572,457,457,457,457,0
|
|
20231031,165600,55083572,457,457,457,457,0
|
|
20231031,165500,55083572,457,457,457,457,0
|
|
20231031,165400,55083572,457,457,457,457,0
|
|
20231031,165300,55083572,457,457,457,457,0
|
|
20231031,165200,55083572,457,457,457,457,0
|
|
20231031,165100,55083572,457,457,457,457,3741
|
|
20231031,165000,55083572,457,457,457,457,0
|
|
20231031,164900,55083572,457,457,457,457,0
|
|
20231031,164800,55083572,457,457,457,457,0
|
|
20231031,164700,55083572,457,457,457,457,0
|
|
20231031,164600,55083572,457,457,457,457,0
|
|
20231031,164500,55083572,457,457,457,457,0
|
|
20231031,164400,55083572,457,457,457,457,0
|
|
20231031,164300,55083572,457,457,457,457,0
|
|
20231031,164200,55083572,457,457,457,457,0
|
|
20231031,164100,55083572,457,457,457,457,0
|
|
20231031,164000,55083572,457,457,457,457,0
|
|
20231031,163900,55083572,457,457,457,457,0
|
|
20231031,163800,55083572,457,457,457,457,0
|
|
20231031,163700,55083572,457,457,457,457,0
|
|
20231031,163600,55083572,457,457,457,457,0
|
|
20231031,163500,55083572,457,457,457,457,0
|
|
20231031,163400,55083572,457,457,457,457,0
|
|
20231031,163300,55083572,457,457,457,457,0
|
|
20231031,163200,55083572,457,457,457,457,0
|
|
20231031,163100,55083572,457,457,457,457,0
|
|
20231031,163000,55083572,457,457,457,457,0
|
|
20231031,162900,55083572,457,457,457,457,0
|
|
20231031,162800,55083572,457,457,457,457,0
|
|
20231031,162700,55083572,457,457,457,457,0
|
|
20231031,162600,55083572,457,457,457,457,0
|
|
20231031,162500,55083572,457,457,457,457,0
|
|
20231031,162400,55083572,457,457,457,457,0
|
|
20231031,162300,55083572,457,457,457,457,0
|
|
20231031,162200,55083572,457,457,457,457,0
|
|
20231031,162100,55083572,457,457,457,457,3741
|
|
20231031,162000,55083572,457,457,457,457,0
|
|
20231031,161900,55083572,457,457,457,457,0
|
|
20231031,161800,55083572,457,457,457,457,0
|
|
20231031,161700,55083572,457,457,457,457,0
|
|
20231031,161600,55083572,457,457,457,457,0
|
|
20231031,161500,55083572,457,457,457,457,0
|
|
20231031,161400,55083572,457,457,457,457,0
|
|
20231031,161300,55083572,457,457,457,457,0
|
|
20231031,161200,55083572,457,457,457,457,0
|
|
20231031,161100,55083572,457,457,457,457,0
|
|
20231031,161000,55083572,457,457,457,457,0
|
|
20231031,160900,55083572,457,457,457,457,0
|
|
20231031,160800,55083572,457,457,457,457,0
|
|
20231031,160700,55083572,457,457,457,457,0
|
|
20231031,160600,55083572,457,457,457,457,0
|
|
20231031,160500,55083572,457,457,457,457,0
|
|
20231031,160400,55083572,457,457,457,457,0
|
|
20231031,160300,55083572,457,457,457,457,0
|
|
20231031,160200,55083572,457,457,457,457,0
|
|
20231031,160100,55083572,457,457,457,457,0
|
|
20231031,160000,55083572,457,457,457,457,0
|
|
20231031,155900,55083572,457,457,457,457,0
|
|
20231031,155800,55083572,457,457,457,457,0
|
|
20231031,155700,55083572,457,457,457,457,0
|
|
20231031,155600,55083572,457,457,457,457,0
|
|
20231031,155500,55083572,457,457,457,457,0
|
|
20231031,155400,55083572,457,457,457,457,0
|
|
20231031,155300,55083572,457,457,457,457,0
|
|
20231031,155200,55083572,457,457,457,457,0
|
|
20231031,155100,55083572,457,457,457,457,3741
|
|
20231031,155000,55083572,457,457,457,457,0
|
|
20231031,154900,55083572,457,457,457,457,0
|
|
20231031,154800,55083572,457,457,457,457,0
|
|
20231031,154700,55083572,457,457,457,457,0
|
|
20231031,154600,55083572,457,457,457,457,0
|
|
20231031,154500,55083572,457,457,457,457,0
|
|
20231031,154400,55083572,457,457,457,457,0
|
|
20231031,154300,55083572,457,457,457,457,0
|
|
20231031,154200,55083572,457,457,457,457,0
|
|
20231031,154100,55083572,457,457,457,457,0
|
|
20231031,154000,55083572,457,457,457,457,0
|
|
20231031,153900,55083572,457,457,457,457,0
|
|
20231031,153800,55083572,457,457,457,457,0
|
|
20231031,153700,55083572,457,457,457,457,0
|
|
20231031,153600,55083572,457,457,457,457,0
|
|
20231031,153500,55083572,457,457,457,457,0
|
|
20231031,153400,55083572,457,457,457,457,0
|
|
20231031,153300,55083572,457,457,457,457,0
|
|
20231031,153200,55083572,457,457,457,457,0
|
|
20231031,153100,55083572,457,457,457,457,0
|
|
20231031,153000,55083572,457,457,457,457,3741
|
|
20231031,152900,53373935,458,458,458,458,0
|
|
20231031,152800,53373935,458,458,458,458,0
|
|
20231031,152700,53373935,458,458,458,458,0
|
|
20231031,152600,53373935,458,458,458,458,0
|
|
20231031,152500,53373935,458,458,458,458,0
|
|
20231031,152400,53373935,458,458,458,458,0
|
|
20231031,152300,53373935,458,458,458,458,0
|
|
20231031,152200,53373935,458,458,458,458,0
|
|
20231031,152100,53373935,458,458,458,458,0
|
|
20231031,152000,53373935,458,458,458,458,0
|
|
20231031,151900,53373935,458,458,458,458,0
|
|
20231031,151800,53373935,458,458,458,458,0
|
|
20231031,151700,53373935,458,458,458,458,0
|
|
20231031,151600,53373935,458,458,458,458,0
|
|
20231031,151500,53373935,458,458,458,458,0
|
|
20231031,151400,53373935,458,458,458,458,0
|
|
20231031,151300,53373935,458,457,458,457,206
|
|
20231031,151200,53279745,457,459,459,457,282
|
|
20231031,151100,53150713,459,458,459,458,877
|
|
20231031,151000,52749027,457,457,457,457,201
|
|
20231031,150900,52657170,457,457,457,457,0
|
|
20231031,150800,52657170,457,457,457,457,200
|
|
20231031,150700,52565770,458,458,458,458,0
|
|
20231031,150600,52565770,458,458,458,458,114
|
|
20231031,150500,52513558,458,458,458,458,166
|
|
20231031,150400,52437530,458,458,458,458,0
|
|
20231031,150300,52437530,458,458,458,458,213
|
|
20231031,150200,52339976,458,458,458,458,0
|
|
20231031,150100,52339976,458,459,459,458,51
|
|
20231031,150000,52316617,459,459,459,459,0
|
|
20231031,145900,52316617,459,459,459,459,0
|
|
20231031,145800,52316617,459,459,459,459,10
|
|
20231031,145700,52312027,459,457,459,457,43
|
|
20231031,145600,52292374,457,459,459,457,192
|
|
20231031,145500,52204561,459,459,459,459,950
|
|
20231031,145400,51768511,461,461,461,461,0
|
|
20231031,145300,51768511,461,461,461,461,0
|
|
20231031,145200,51768511,461,461,461,461,100
|
|
20231031,145100,51722411,461,461,461,461,100
|
|
20231031,145000,51676311,461,461,461,461,109
|
|
20231031,144900,51626062,461,461,461,461,1
|
|
20231031,144800,51625601,460,460,460,460,531
|
|
20231031,144700,51381341,458,458,458,458,200
|
|
20231031,144600,51289741,460,460,460,460,0
|
|
20231031,144500,51289741,460,460,460,460,0
|
|
20231031,144400,51289741,460,460,460,460,100
|
|
20231031,144300,51243741,460,460,460,460,400
|
|
20231031,144200,51059741,455,455,455,455,0
|
|
20231031,144100,51059741,455,458,458,455,10000
|
|
20231031,144000,46490348,458,460,460,458,8763
|
|
20231031,143900,42467677,462,462,462,462,0
|
|
20231031,143800,42467677,462,462,462,462,35
|
|
20231031,143700,42451507,464,464,464,464,0
|
|
20231031,143600,42451507,464,464,464,464,0
|
|
20231031,143500,42451507,464,464,464,464,0
|
|
20231031,143400,42451507,464,464,464,464,0
|
|
20231031,143300,42451507,464,464,464,464,0
|
|
20231031,143200,42451507,464,464,464,464,0
|
|
20231031,143100,42451507,464,464,464,464,0
|
|
20231031,143000,42451507,464,464,464,464,0
|
|
20231031,142900,42451507,464,464,464,464,0
|
|
20231031,142800,42451507,464,464,464,464,0
|
|
20231031,142700,42451507,464,464,464,464,0
|
|
20231031,142600,42451507,464,464,464,464,0
|
|
20231031,142500,42451507,464,464,464,464,1
|
|
20231031,142400,42451043,460,460,460,460,0
|
|
20231031,142300,42451043,460,460,460,460,0
|
|
20231031,142200,42451043,460,460,460,460,0
|
|
20231031,142100,42451043,460,460,460,460,0
|
|
20231031,142000,42451043,460,460,460,460,1
|
|
20231031,141900,42450583,460,460,460,460,1201
|
|
20231031,141800,41898123,464,464,464,464,0
|
|
20231031,141700,41898123,464,464,464,464,0
|
|
20231031,141600,41898123,464,464,464,464,1
|
|
20231031,141500,41897659,459,459,459,459,1
|
|
20231031,141400,41897200,459,459,459,459,0
|
|
20231031,141300,41897200,459,459,459,459,0
|
|
20231031,141200,41897200,459,459,459,459,0
|
|
20231031,141100,41897200,459,459,459,459,0
|
|
20231031,141000,41897200,459,461,461,459,3000
|
|
20231031,140900,40517794,460,460,460,460,0
|
|
20231031,140800,40517794,460,460,460,460,0
|
|
20231031,140700,40517794,460,460,460,460,0
|
|
20231031,140600,40517794,460,463,463,460,20427
|
|
20231031,140500,31097815,467,467,467,467,0
|
|
20231031,140400,31097815,467,467,467,467,1
|
|
20231031,140300,31097348,464,464,464,464,2214
|
|
20231031,140200,30070052,464,464,464,464,0
|
|
20231031,140100,30070052,464,464,464,464,0
|
|
20231031,140000,30070052,464,464,464,464,0
|
|
20231031,135900,30070052,464,464,464,464,0
|
|
20231031,135800,30070052,464,466,466,464,6273
|
|
20231031,135700,27157189,466,466,466,466,0
|
|
20231031,135600,27157189,466,466,466,466,0
|
|
20231031,135500,27157189,466,466,466,466,0
|
|
20231031,135400,27157189,466,466,466,466,0
|
|
20231031,135300,27157189,466,467,467,466,124
|
|
20231031,135200,27099282,469,469,469,469,0
|
|
20231031,135100,27099282,469,469,469,469,0
|
|
20231031,135000,27099282,469,469,469,469,0
|
|
20231031,134900,27099282,469,469,469,469,0
|
|
20231031,134800,27099282,469,469,469,469,0
|
|
20231031,134700,27099282,469,469,469,469,0
|
|
20231031,134600,27099282,469,469,469,469,0
|
|
20231031,134500,27099282,469,469,469,469,0
|
|
20231031,134400,27099282,469,469,469,469,1
|
|
20231031,134300,27098813,469,469,469,469,0
|
|
20231031,134200,27098813,469,469,469,469,0
|
|
20231031,134100,27098813,469,469,469,469,0
|
|
20231031,134000,27098813,469,469,469,469,0
|
|
20231031,133900,27098813,469,469,469,469,0
|
|
20231031,133800,27098813,469,469,469,469,1
|
|
20231031,133700,27098344,469,469,469,469,0
|
|
20231031,133600,27098344,469,469,469,469,0
|
|
20231031,133500,27098344,469,469,469,469,0
|
|
20231031,133400,27098344,469,469,469,469,0
|
|
20231031,133300,27098344,469,469,469,469,0
|
|
20231031,133200,27098344,469,469,469,469,0
|
|
20231031,133100,27098344,469,469,469,469,0
|
|
20231031,133000,27098344,469,469,469,469,0
|
|
20231031,132900,27098344,469,469,469,469,1
|
|
20231031,132800,27097875,467,467,467,467,20
|
|
20231031,132700,27088535,467,467,467,467,51
|
|
20231031,132600,27064718,469,469,469,469,0
|
|
20231031,132500,27064718,469,469,469,469,0
|
|
20231031,132400,27064718,469,469,469,469,0
|
|
20231031,132300,27064718,469,469,469,469,1
|
|
20231031,132200,27064249,469,469,469,469,0
|
|
20231031,132100,27064249,469,469,469,469,0
|
|
20231031,132000,27064249,469,469,469,469,0
|
|
20231031,131900,27064249,469,469,469,469,0
|
|
20231031,131800,27064249,469,469,469,469,0
|
|
20231031,131700,27064249,469,469,469,469,0
|
|
20231031,131600,27064249,469,469,469,469,0
|
|
20231031,131500,27064249,469,469,469,469,0
|
|
20231031,131400,27064249,469,469,469,469,0
|
|
20231031,131300,27064249,469,469,469,469,0
|
|
20231031,131200,27064249,469,469,469,469,0
|
|
20231031,131100,27064249,469,469,469,469,0
|
|
20231031,131000,27064249,469,469,469,469,0
|
|
20231031,130900,27064249,469,469,469,469,0
|
|
20231031,130800,27064249,469,469,469,469,0
|
|
20231031,130700,27064249,469,469,469,469,0
|
|
20231031,130600,27064249,469,469,469,469,0
|
|
20231031,130500,27064249,469,469,469,469,0
|
|
20231031,130400,27064249,469,469,469,469,0
|
|
20231031,130300,27064249,469,469,469,469,0
|
|
20231031,130200,27064249,469,469,469,469,0
|
|
20231031,130100,27064249,469,469,469,469,0
|
|
20231031,130000,27064249,469,469,469,469,0
|
|
20231031,125900,27064249,469,469,469,469,0
|
|
20231031,125800,27064249,469,468,469,468,100
|
|
20231031,125700,27017358,469,469,469,469,0
|
|
20231031,125600,27017358,469,469,469,469,0
|
|
20231031,125500,27017358,469,469,469,469,0
|
|
20231031,125400,27017358,469,469,469,469,1
|
|
20231031,125300,27016889,465,465,465,465,0
|
|
20231031,125200,27016889,465,465,465,465,0
|
|
20231031,125100,27016889,465,465,465,465,0
|
|
20231031,125000,27016889,465,465,465,465,1
|
|
20231031,124900,27016424,465,465,465,465,0
|
|
20231031,124800,27016424,465,465,465,465,0
|
|
20231031,124700,27016424,465,465,465,465,1
|
|
20231031,124600,27015959,465,465,465,465,0
|
|
20231031,124500,27015959,465,465,465,465,0
|
|
20231031,124400,27015959,465,465,465,465,0
|
|
20231031,124300,27015959,465,465,465,465,0
|
|
20231031,124200,27015959,465,465,465,465,10
|
|
20231031,124100,27011309,469,469,469,469,0
|
|
20231031,124000,27011309,469,469,469,469,0
|
|
20231031,123900,27011309,469,469,469,469,0
|
|
20231031,123800,27011309,469,469,469,469,0
|
|
20231031,123700,27011309,469,469,469,469,0
|
|
20231031,123600,27011309,469,469,469,469,0
|
|
20231031,123500,27011309,469,469,469,469,0
|
|
20231031,123400,27011309,469,469,469,469,28
|
|
20231031,123300,26998177,469,469,469,469,0
|
|
20231031,123200,26998177,469,469,469,469,0
|
|
20231031,123100,26998177,469,469,469,469,0
|
|
20231031,123000,26998177,469,469,469,469,0
|
|
20231031,122900,26998177,469,469,469,469,0
|
|
20231031,122800,26998177,469,469,469,469,0
|
|
20231031,122700,26998177,469,469,469,469,0
|
|
20231031,122600,26998177,469,469,469,469,0
|
|
20231031,122500,26998177,469,469,469,469,0
|
|
20231031,122400,26998177,469,469,469,469,0
|
|
20231031,122300,26998177,469,469,469,469,0
|
|
20231031,122200,26998177,469,469,469,469,0
|
|
20231031,122100,26998177,469,469,469,469,0
|
|
20231031,122000,26998177,469,469,469,469,0
|
|
20231031,121900,26998177,469,469,469,469,100
|
|
20231031,121800,26951277,469,469,469,469,0
|
|
20231031,121700,26951277,469,469,469,469,0
|
|
20231031,121600,26951277,469,469,469,469,0
|
|
20231031,121500,26951277,469,469,469,469,0
|
|
20231031,121400,26951277,469,469,469,469,8
|
|
20231031,121300,26947525,469,469,469,469,0
|
|
20231031,121200,26947525,469,469,469,469,0
|
|
20231031,121100,26947525,469,469,469,469,0
|
|
20231031,121000,26947525,469,469,469,469,0
|
|
20231031,120900,26947525,469,469,469,469,0
|
|
20231031,120800,26947525,469,469,469,469,0
|
|
20231031,120700,26947525,469,469,469,469,1
|
|
20231031,120600,26947056,465,465,465,465,0
|
|
20231031,120500,26947056,465,465,465,465,0
|
|
20231031,120400,26947056,465,465,465,465,0
|
|
20231031,120300,26947056,465,465,465,465,0
|
|
20231031,120200,26947056,465,465,465,465,0
|
|
20231031,120100,26947056,465,465,465,465,0
|
|
20231031,120000,26947056,465,465,465,465,0
|
|
20231031,115900,26947056,465,465,465,465,0
|
|
20231031,115800,26947056,465,467,467,465,3014
|
|
20231031,115700,25542512,468,468,468,468,0
|
|
20231031,115600,25542512,468,468,468,468,0
|
|
20231031,115500,25542512,468,468,468,468,0
|
|
20231031,115400,25542512,468,468,468,468,0
|
|
20231031,115300,25542512,468,468,468,468,47
|
|
20231031,115200,25520516,467,467,467,467,0
|
|
20231031,115100,25520516,467,467,467,467,0
|
|
20231031,115000,25520516,467,467,467,467,1
|
|
20231031,114900,25520049,469,469,469,469,0
|
|
20231031,114800,25520049,469,469,469,469,0
|
|
20231031,114700,25520049,469,469,469,469,0
|
|
20231031,114600,25520049,469,469,469,469,1
|
|
20231031,114500,25519580,468,468,468,468,0
|
|
20231031,114400,25519580,468,468,468,468,0
|
|
20231031,114300,25519580,468,468,468,468,0
|
|
20231031,114200,25519580,468,468,468,468,109
|
|
20231031,114100,25468568,469,469,469,469,0
|
|
20231031,114000,25468568,469,469,469,469,36
|
|
20231031,113900,25451684,469,469,469,469,79
|
|
20231031,113800,25414633,468,468,468,468,201
|
|
20231031,113700,25320565,468,468,468,468,18
|
|
20231031,113600,25312141,468,468,468,468,0
|
|
20231031,113500,25312141,468,468,468,468,2
|
|
20231031,113400,25311205,468,468,468,468,0
|
|
20231031,113300,25311205,468,468,468,468,0
|
|
20231031,113200,25311205,468,468,468,468,0
|
|
20231031,113100,25311205,468,470,470,468,4809
|
|
20231031,113000,23060591,470,470,470,470,746
|
|
20231031,112900,22709971,470,470,470,470,0
|
|
20231031,112800,22709971,470,470,470,470,0
|
|
20231031,112700,22709971,470,470,470,470,0
|
|
20231031,112600,22709971,470,470,470,470,1
|
|
20231031,112500,22709501,468,468,468,468,5193
|
|
20231031,112400,20279177,468,468,468,468,0
|
|
20231031,112300,20279177,468,468,468,468,0
|
|
20231031,112200,20279177,468,468,468,468,500
|
|
20231031,112100,20045177,468,468,468,468,1670
|
|
20231031,112000,19263617,467,467,467,467,0
|
|
20231031,111900,19263617,467,467,467,467,0
|
|
20231031,111800,19263617,467,467,467,467,0
|
|
20231031,111700,19263617,467,467,467,467,0
|
|
20231031,111600,19263617,467,467,467,467,0
|
|
20231031,111500,19263617,467,467,467,467,0
|
|
20231031,111400,19263617,467,467,467,467,0
|
|
20231031,111300,19263617,467,467,467,467,0
|
|
20231031,111200,19263617,467,467,467,467,0
|
|
20231031,111100,19263617,467,467,467,467,0
|
|
20231031,111000,19263617,467,467,467,467,1
|
|
20231031,110900,19263150,468,468,468,468,2
|
|
20231031,110800,19262214,468,468,468,468,0
|
|
20231031,110700,19262214,468,468,468,468,0
|
|
20231031,110600,19262214,468,468,468,468,0
|
|
20231031,110500,19262214,468,468,468,468,0
|
|
20231031,110400,19262214,468,468,468,468,0
|
|
20231031,110300,19262214,468,468,468,468,16018
|
|
20231031,110200,11765790,467,467,467,467,111
|
|
20231031,110100,11713953,467,467,467,467,0
|
|
20231031,110000,11713953,467,467,467,467,0
|
|
20231031,105900,11713953,467,467,467,467,0
|
|
20231031,105800,11713953,467,467,467,467,0
|
|
20231031,105700,11713953,467,467,467,467,0
|
|
20231031,105600,11713953,467,467,467,467,3
|
|
20231031,105500,11712552,467,467,467,467,0
|
|
20231031,105400,11712552,467,467,467,467,0
|
|
20231031,105300,11712552,467,467,467,467,0
|
|
20231031,105200,11712552,467,467,467,467,0
|
|
20231031,105100,11712552,467,467,467,467,0
|
|
20231031,105000,11712552,467,467,467,467,1
|
|
20231031,104900,11712085,468,468,468,468,78
|
|
20231031,104800,11675581,468,468,468,468,0
|
|
20231031,104700,11675581,468,468,468,468,1
|
|
20231031,104600,11675113,468,468,468,468,1
|
|
20231031,104500,11674645,464,464,464,464,0
|
|
20231031,104400,11674645,464,464,464,464,1937
|
|
20231031,104300,10775877,465,465,465,465,0
|
|
20231031,104200,10775877,465,465,465,465,0
|
|
20231031,104100,10775877,465,465,465,465,9
|
|
20231031,104000,10771692,465,465,465,465,2
|
|
20231031,103900,10770762,465,465,465,465,3
|
|
20231031,103800,10769367,465,465,465,465,1
|
|
20231031,103700,10768902,465,465,465,465,216
|
|
20231031,103600,10668462,464,465,465,464,2184
|
|
20231031,103500,9652903,465,467,467,465,155
|
|
20231031,103400,9580726,468,468,468,468,0
|
|
20231031,103300,9580726,468,468,468,468,51
|
|
20231031,103200,9556858,468,468,468,468,2
|
|
20231031,103100,9555922,466,466,466,466,0
|
|
20231031,103000,9555922,466,466,466,466,0
|
|
20231031,102900,9555922,466,466,466,466,0
|
|
20231031,102800,9555922,466,466,466,465,30
|
|
20231031,102700,9541951,466,466,466,466,20
|
|
20231031,102600,9532631,468,467,468,467,11
|
|
20231031,102500,9527493,468,467,468,466,2650
|
|
20231031,102400,8292462,467,467,467,467,0
|
|
20231031,102300,8292462,467,467,467,467,0
|
|
20231031,102200,8292462,467,467,467,467,100
|
|
20231031,102100,8245762,467,467,467,467,3
|
|
20231031,102000,8244361,467,467,467,467,26
|
|
20231031,101900,8232219,467,467,467,467,0
|
|
20231031,101800,8232219,467,467,467,467,0
|
|
20231031,101700,8232219,467,467,467,467,0
|
|
20231031,101600,8232219,467,467,467,467,65
|
|
20231031,101500,8201864,467,467,467,467,80
|
|
20231031,101400,8164504,467,467,467,467,0
|
|
20231031,101300,8164504,467,467,467,467,0
|
|
20231031,101200,8164504,467,467,467,467,0
|
|
20231031,101100,8164504,467,467,467,467,0
|
|
20231031,101000,8164504,467,467,467,467,45
|
|
20231031,100900,8143489,467,467,467,467,1
|
|
20231031,100800,8143022,466,469,469,466,1191
|
|
20231031,100700,7587079,470,470,470,470,1
|
|
20231031,100600,7586609,470,470,470,470,0
|
|
20231031,100500,7586609,470,470,470,470,0
|
|
20231031,100400,7586609,470,470,470,470,0
|
|
20231031,100300,7586609,470,470,470,470,2
|
|
20231031,100200,7585669,470,470,470,470,0
|
|
20231031,100100,7585669,470,470,470,470,16
|
|
20231031,100000,7578149,470,470,470,470,15
|
|
20231031,095900,7571099,470,470,470,470,0
|
|
20231031,095800,7571099,470,470,470,470,0
|
|
20231031,095700,7571099,470,470,470,470,3
|
|
20231031,095600,7569689,468,468,468,468,0
|
|
20231031,095500,7569689,468,468,468,468,0
|
|
20231031,095400,7569689,468,468,468,468,18
|
|
20231031,095300,7561265,469,470,470,469,49
|
|
20231031,095200,7538237,472,472,472,472,1
|
|
20231031,095100,7537765,470,471,471,470,1400
|
|
20231031,095000,6879292,472,472,472,472,1396
|
|
20231031,094900,6220380,473,473,473,473,0
|
|
20231031,094800,6220380,473,473,473,473,0
|
|
20231031,094700,6220380,473,473,473,473,0
|
|
20231031,094600,6220380,473,473,473,473,0
|
|
20231031,094500,6220380,473,473,473,473,0
|
|
20231031,094400,6220380,473,473,473,473,0
|
|
20231031,094300,6220380,473,473,473,473,0
|
|
20231031,094200,6220380,473,473,473,473,500
|
|
20231031,094100,5983880,473,473,473,473,300
|
|
20231031,094000,5841980,473,473,473,473,0
|
|
20231031,093900,5841980,473,474,474,473,24
|
|
20231031,093800,5830614,474,474,474,474,1
|
|
20231031,093700,5830140,474,474,474,474,0
|
|
20231031,093600,5830140,474,474,474,474,0
|
|
20231031,093500,5830140,474,474,474,474,0
|
|
20231031,093400,5830140,474,474,474,474,48
|
|
20231031,093300,5807388,474,474,474,474,19
|
|
20231031,093200,5798382,474,474,474,474,7
|
|
20231031,093100,5795064,474,474,474,474,2
|
|
20231031,093000,5794116,474,474,474,474,0
|
|
20231031,092900,5794116,474,474,474,474,0
|
|
20231031,092800,5794116,474,474,474,474,3
|
|
20231031,092700,5792694,473,473,473,473,0
|
|
20231031,092600,5792694,473,473,473,473,17
|
|
20231031,092500,5784653,473,473,473,473,600
|
|
20231031,092400,5500853,473,473,473,473,0
|
|
20231031,092300,5500853,473,473,473,473,27
|
|
20231031,092200,5488082,477,477,477,477,0
|
|
20231031,092100,5488082,477,477,477,477,10
|
|
20231031,092000,5483312,477,477,477,477,205
|
|
20231031,091900,5385527,472,472,472,472,0
|
|
20231031,091800,5385527,472,472,472,472,0
|
|
20231031,091700,5385527,472,473,473,472,1600
|
|
20231031,091600,4629664,477,477,477,477,1
|
|
20231031,091500,4629187,477,477,477,477,0
|
|
20231031,091400,4629187,477,477,477,477,0
|
|
20231031,091300,4629187,477,477,477,477,65
|
|
20231031,091200,4598182,477,477,477,477,0
|
|
20231031,091100,4598182,477,477,477,477,0
|
|
20231031,091000,4598182,477,477,477,477,3650
|
|
20231031,090900,2857132,477,477,477,477,1
|
|
20231031,090800,2856655,477,477,477,477,0
|
|
20231031,090700,2856655,477,477,477,477,0
|
|
20231031,090600,2856655,477,477,477,477,0
|
|
20231031,090500,2856655,477,472,477,471,1006
|
|
20231031,090400,2382285,472,472,472,472,1001
|
|
20231031,090300,1909813,472,472,479,472,16
|
|
20231031,090200,1902202,471,471,471,471,8
|
|
20231031,090100,1898434,471,472,472,471,2992
|
|
20231031,090000,488852,476,476,476,476,1027
|