594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,185100,127353144,735,735,735,735,5243
|
|
20231031,185000,127353144,735,735,735,735,0
|
|
20231031,184900,127353144,735,735,735,735,0
|
|
20231031,184800,127353144,735,735,735,735,0
|
|
20231031,184700,127353144,735,735,735,735,0
|
|
20231031,184600,127353144,735,735,735,735,0
|
|
20231031,184500,127353144,735,735,735,735,0
|
|
20231031,184400,127353144,735,735,735,735,0
|
|
20231031,184300,127353144,735,735,735,735,0
|
|
20231031,184200,127353144,735,735,735,735,0
|
|
20231031,184100,127353144,735,735,735,735,0
|
|
20231031,184000,127353144,735,735,735,735,0
|
|
20231031,183900,127353144,735,735,735,735,0
|
|
20231031,183800,127353144,735,735,735,735,0
|
|
20231031,183700,127353144,735,735,735,735,0
|
|
20231031,183600,127353144,735,735,735,735,0
|
|
20231031,183500,127353144,735,735,735,735,0
|
|
20231031,183400,127353144,735,735,735,735,0
|
|
20231031,183300,127353144,735,735,735,735,0
|
|
20231031,183200,127353144,735,735,735,735,0
|
|
20231031,183100,127353144,735,735,735,735,0
|
|
20231031,183000,127353144,735,735,735,735,0
|
|
20231031,182900,127353144,735,735,735,735,0
|
|
20231031,182800,127353144,735,735,735,735,0
|
|
20231031,182700,127353144,735,735,735,735,0
|
|
20231031,182600,127353144,735,735,735,735,0
|
|
20231031,182500,127353144,735,735,735,735,0
|
|
20231031,182400,127353144,735,735,735,735,0
|
|
20231031,182300,127353144,735,735,735,735,0
|
|
20231031,182200,127353144,735,735,735,735,0
|
|
20231031,182100,127353144,735,735,735,735,5243
|
|
20231031,182000,127353144,735,735,735,735,0
|
|
20231031,181900,127353144,735,735,735,735,0
|
|
20231031,181800,127353144,735,735,735,735,0
|
|
20231031,181700,127353144,735,735,735,735,0
|
|
20231031,181600,127353144,735,735,735,735,0
|
|
20231031,181500,127353144,735,735,735,735,0
|
|
20231031,181400,127353144,735,735,735,735,0
|
|
20231031,181300,127353144,735,735,735,735,0
|
|
20231031,181200,127353144,735,735,735,735,0
|
|
20231031,181100,127353144,735,735,735,735,0
|
|
20231031,181000,127353144,735,735,735,735,0
|
|
20231031,180900,127353144,735,735,735,735,0
|
|
20231031,180800,127353144,735,735,735,735,0
|
|
20231031,180700,127353144,735,735,735,735,0
|
|
20231031,180600,127353144,735,735,735,735,0
|
|
20231031,180500,127353144,735,735,735,735,0
|
|
20231031,180400,127353144,735,735,735,735,0
|
|
20231031,180300,127353144,735,735,735,735,0
|
|
20231031,180200,127353144,735,735,735,735,0
|
|
20231031,180100,127353144,735,735,735,735,0
|
|
20231031,180000,127353144,735,735,735,735,0
|
|
20231031,175900,127353144,735,735,735,735,0
|
|
20231031,175800,127353144,735,735,735,735,0
|
|
20231031,175700,127353144,735,735,735,735,0
|
|
20231031,175600,127353144,735,735,735,735,0
|
|
20231031,175500,127353144,735,735,735,735,0
|
|
20231031,175400,127353144,735,735,735,735,0
|
|
20231031,175300,127353144,735,735,735,735,0
|
|
20231031,175200,127353144,735,735,735,735,0
|
|
20231031,175100,127353144,735,735,735,735,5243
|
|
20231031,175000,127353144,735,735,735,735,0
|
|
20231031,174900,127353144,735,735,735,735,0
|
|
20231031,174800,127353144,735,735,735,735,0
|
|
20231031,174700,127353144,735,735,735,735,0
|
|
20231031,174600,127353144,735,735,735,735,0
|
|
20231031,174500,127353144,735,735,735,735,0
|
|
20231031,174400,127353144,735,735,735,735,0
|
|
20231031,174300,127353144,735,735,735,735,0
|
|
20231031,174200,127353144,735,735,735,735,0
|
|
20231031,174100,127353144,735,735,735,735,0
|
|
20231031,174000,127353144,735,735,735,735,0
|
|
20231031,173900,127353144,735,735,735,735,0
|
|
20231031,173800,127353144,735,735,735,735,0
|
|
20231031,173700,127353144,735,735,735,735,0
|
|
20231031,173600,127353144,735,735,735,735,0
|
|
20231031,173500,127353144,735,735,735,735,0
|
|
20231031,173400,127353144,735,735,735,735,0
|
|
20231031,173300,127353144,735,735,735,735,0
|
|
20231031,173200,127353144,735,735,735,735,0
|
|
20231031,173100,127353144,735,735,735,735,0
|
|
20231031,173000,127353144,735,735,735,735,0
|
|
20231031,172900,127353144,735,735,735,735,0
|
|
20231031,172800,127353144,735,735,735,735,0
|
|
20231031,172700,127353144,735,735,735,735,0
|
|
20231031,172600,127353144,735,735,735,735,0
|
|
20231031,172500,127353144,735,735,735,735,0
|
|
20231031,172400,127353144,735,735,735,735,0
|
|
20231031,172300,127353144,735,735,735,735,0
|
|
20231031,172200,127353144,735,735,735,735,0
|
|
20231031,172100,127353144,735,735,735,735,5243
|
|
20231031,172000,127353144,735,735,735,735,0
|
|
20231031,171900,127353144,735,735,735,735,0
|
|
20231031,171800,127353144,735,735,735,735,0
|
|
20231031,171700,127353144,735,735,735,735,0
|
|
20231031,171600,127353144,735,735,735,735,0
|
|
20231031,171500,127353144,735,735,735,735,0
|
|
20231031,171400,127353144,735,735,735,735,0
|
|
20231031,171300,127353144,735,735,735,735,0
|
|
20231031,171200,127353144,735,735,735,735,0
|
|
20231031,171100,127353144,735,735,735,735,0
|
|
20231031,171000,127353144,735,735,735,735,0
|
|
20231031,170900,127353144,735,735,735,735,0
|
|
20231031,170800,127353144,735,735,735,735,0
|
|
20231031,170700,127353144,735,735,735,735,0
|
|
20231031,170600,127353144,735,735,735,735,0
|
|
20231031,170500,127353144,735,735,735,735,0
|
|
20231031,170400,127353144,735,735,735,735,0
|
|
20231031,170300,127353144,735,735,735,735,0
|
|
20231031,170200,127353144,735,735,735,735,0
|
|
20231031,170100,127353144,735,735,735,735,0
|
|
20231031,170000,127353144,735,735,735,735,0
|
|
20231031,165900,127353144,735,735,735,735,0
|
|
20231031,165800,127353144,735,735,735,735,0
|
|
20231031,165700,127353144,735,735,735,735,0
|
|
20231031,165600,127353144,735,735,735,735,0
|
|
20231031,165500,127353144,735,735,735,735,0
|
|
20231031,165400,127353144,735,735,735,735,0
|
|
20231031,165300,127353144,735,735,735,735,0
|
|
20231031,165200,127353144,735,735,735,735,0
|
|
20231031,165100,127353144,735,735,735,735,5243
|
|
20231031,165000,127353144,735,735,735,735,0
|
|
20231031,164900,127353144,735,735,735,735,0
|
|
20231031,164800,127353144,735,735,735,735,0
|
|
20231031,164700,127353144,735,735,735,735,0
|
|
20231031,164600,127353144,735,735,735,735,0
|
|
20231031,164500,127353144,735,735,735,735,0
|
|
20231031,164400,127353144,735,735,735,735,0
|
|
20231031,164300,127353144,735,735,735,735,0
|
|
20231031,164200,127353144,735,735,735,735,0
|
|
20231031,164100,127353144,735,735,735,735,0
|
|
20231031,164000,127353144,735,735,735,735,0
|
|
20231031,163900,127353144,735,735,735,735,0
|
|
20231031,163800,127353144,735,735,735,735,0
|
|
20231031,163700,127353144,735,735,735,735,0
|
|
20231031,163600,127353144,735,735,735,735,0
|
|
20231031,163500,127353144,735,735,735,735,0
|
|
20231031,163400,127353144,735,735,735,735,0
|
|
20231031,163300,127353144,735,735,735,735,0
|
|
20231031,163200,127353144,735,735,735,735,0
|
|
20231031,163100,127353144,735,735,735,735,0
|
|
20231031,163000,127353144,735,735,735,735,0
|
|
20231031,162900,127353144,735,735,735,735,0
|
|
20231031,162800,127353144,735,735,735,735,0
|
|
20231031,162700,127353144,735,735,735,735,0
|
|
20231031,162600,127353144,735,735,735,735,0
|
|
20231031,162500,127353144,735,735,735,735,0
|
|
20231031,162400,127353144,735,735,735,735,0
|
|
20231031,162300,127353144,735,735,735,735,0
|
|
20231031,162200,127353144,735,735,735,735,0
|
|
20231031,162100,127353144,735,735,735,735,5243
|
|
20231031,162000,127353144,735,735,735,735,0
|
|
20231031,161900,127353144,735,735,735,735,0
|
|
20231031,161800,127353144,735,735,735,735,0
|
|
20231031,161700,127353144,735,735,735,735,0
|
|
20231031,161600,127353144,735,735,735,735,0
|
|
20231031,161500,127353144,735,735,735,735,0
|
|
20231031,161400,127353144,735,735,735,735,0
|
|
20231031,161300,127353144,735,735,735,735,0
|
|
20231031,161200,127353144,735,735,735,735,0
|
|
20231031,161100,127353144,735,735,735,735,0
|
|
20231031,161000,127353144,735,735,735,735,0
|
|
20231031,160900,127353144,735,735,735,735,0
|
|
20231031,160800,127353144,735,735,735,735,0
|
|
20231031,160700,127353144,735,735,735,735,0
|
|
20231031,160600,127353144,735,735,735,735,0
|
|
20231031,160500,127353144,735,735,735,735,0
|
|
20231031,160400,127353144,735,735,735,735,0
|
|
20231031,160300,127353144,735,735,735,735,0
|
|
20231031,160200,127353144,735,735,735,735,0
|
|
20231031,160100,127353144,735,735,735,735,0
|
|
20231031,160000,127353144,735,735,735,735,0
|
|
20231031,155900,127353144,735,735,735,735,0
|
|
20231031,155800,127353144,735,735,735,735,0
|
|
20231031,155700,127353144,735,735,735,735,0
|
|
20231031,155600,127353144,735,735,735,735,0
|
|
20231031,155500,127353144,735,735,735,735,0
|
|
20231031,155400,127353144,735,735,735,735,0
|
|
20231031,155300,127353144,735,735,735,735,0
|
|
20231031,155200,127353144,735,735,735,735,0
|
|
20231031,155100,127353144,735,735,735,735,5243
|
|
20231031,155000,127353144,735,735,735,735,0
|
|
20231031,154900,127353144,735,735,735,735,0
|
|
20231031,154800,127353144,735,735,735,735,0
|
|
20231031,154700,127353144,735,735,735,735,0
|
|
20231031,154600,127353144,735,735,735,735,0
|
|
20231031,154500,127353144,735,735,735,735,0
|
|
20231031,154400,127353144,735,735,735,735,0
|
|
20231031,154300,127353144,735,735,735,735,0
|
|
20231031,154200,127353144,735,735,735,735,0
|
|
20231031,154100,127353144,735,735,735,735,0
|
|
20231031,154000,127353144,735,735,735,735,0
|
|
20231031,153900,127353144,735,735,735,735,0
|
|
20231031,153800,127353144,735,735,735,735,0
|
|
20231031,153700,127353144,735,735,735,735,0
|
|
20231031,153600,127353144,735,735,735,735,0
|
|
20231031,153500,127353144,735,735,735,735,0
|
|
20231031,153400,127353144,735,735,735,735,0
|
|
20231031,153300,127353144,735,735,735,735,0
|
|
20231031,153200,127353144,735,735,735,735,0
|
|
20231031,153100,127353144,735,735,735,735,0
|
|
20231031,153000,127353144,735,735,735,735,5243
|
|
20231031,152900,123499539,718,718,718,718,0
|
|
20231031,152800,123499539,718,718,718,718,0
|
|
20231031,152700,123499539,718,718,718,718,0
|
|
20231031,152600,123499539,718,718,718,718,0
|
|
20231031,152500,123499539,718,718,718,718,0
|
|
20231031,152400,123499539,718,718,718,718,0
|
|
20231031,152300,123499539,718,718,718,718,0
|
|
20231031,152200,123499539,718,718,718,718,0
|
|
20231031,152100,123499539,718,718,718,718,0
|
|
20231031,152000,123499539,718,718,718,718,0
|
|
20231031,151900,123499539,718,718,719,717,2638
|
|
20231031,151800,121607977,717,717,717,717,0
|
|
20231031,151700,121607977,717,716,717,716,642
|
|
20231031,151600,121147734,717,718,718,717,201
|
|
20231031,151500,121003513,720,720,720,720,0
|
|
20231031,151400,121003513,720,720,720,720,0
|
|
20231031,151300,121003513,720,720,720,720,0
|
|
20231031,151200,121003513,720,720,720,720,0
|
|
20231031,151100,121003513,720,720,720,720,0
|
|
20231031,151000,121003513,720,720,720,720,1
|
|
20231031,150900,121002793,715,716,716,715,2598
|
|
20231031,150800,119144769,716,716,716,716,0
|
|
20231031,150700,119144769,716,716,716,716,0
|
|
20231031,150600,119144769,716,716,716,716,5
|
|
20231031,150500,119141189,715,716,716,715,2975
|
|
20231031,150400,117014016,716,717,717,716,1107
|
|
20231031,150300,116221393,716,716,716,716,0
|
|
20231031,150200,116221393,716,720,720,716,1498
|
|
20231031,150100,115146714,719,719,719,719,10
|
|
20231031,150000,115139524,719,719,719,719,0
|
|
20231031,145900,115139524,719,719,719,719,0
|
|
20231031,145800,115139524,719,719,719,719,0
|
|
20231031,145700,115139524,719,719,719,719,112
|
|
20231031,145600,115058996,716,716,716,716,0
|
|
20231031,145500,115058996,716,716,716,716,0
|
|
20231031,145400,115058996,716,716,716,716,0
|
|
20231031,145300,115058996,716,716,716,716,0
|
|
20231031,145200,115058996,716,716,716,716,0
|
|
20231031,145100,115058996,716,716,716,716,0
|
|
20231031,145000,115058996,716,716,716,716,0
|
|
20231031,144900,115058996,716,716,716,716,0
|
|
20231031,144800,115058996,716,716,716,716,0
|
|
20231031,144700,115058996,716,716,716,716,0
|
|
20231031,144600,115058996,716,716,716,716,0
|
|
20231031,144500,115058996,716,716,716,716,0
|
|
20231031,144400,115058996,716,716,716,716,0
|
|
20231031,144300,115058996,716,716,716,716,0
|
|
20231031,144200,115058996,716,718,718,716,148
|
|
20231031,144100,114953022,719,719,719,719,0
|
|
20231031,144000,114953022,719,719,719,719,2
|
|
20231031,143900,114951584,720,720,720,720,139
|
|
20231031,143800,114851504,719,719,719,719,0
|
|
20231031,143700,114851504,719,719,719,719,1
|
|
20231031,143600,114850785,719,718,719,718,3
|
|
20231031,143500,114848630,716,719,719,716,5000
|
|
20231031,143400,111265959,718,718,718,718,0
|
|
20231031,143300,111265959,718,718,718,718,0
|
|
20231031,143200,111265959,718,718,718,718,0
|
|
20231031,143100,111265959,718,718,718,718,0
|
|
20231031,143000,111265959,718,718,718,718,0
|
|
20231031,142900,111265959,718,718,718,718,0
|
|
20231031,142800,111265959,718,719,719,718,5
|
|
20231031,142700,111262368,718,718,718,718,0
|
|
20231031,142600,111262368,718,718,718,718,0
|
|
20231031,142500,111262368,718,718,718,718,0
|
|
20231031,142400,111262368,718,719,719,718,11
|
|
20231031,142300,111254467,719,719,719,719,0
|
|
20231031,142200,111254467,719,719,719,719,0
|
|
20231031,142100,111254467,719,719,719,719,0
|
|
20231031,142000,111254467,719,719,719,719,0
|
|
20231031,141900,111254467,719,719,719,719,519
|
|
20231031,141800,110881306,719,719,719,719,0
|
|
20231031,141700,110881306,719,719,719,719,0
|
|
20231031,141600,110881306,719,719,719,719,0
|
|
20231031,141500,110881306,719,719,719,719,0
|
|
20231031,141400,110881306,719,719,719,719,285
|
|
20231031,141300,110676391,719,719,719,719,135
|
|
20231031,141200,110579326,719,719,719,719,0
|
|
20231031,141100,110579326,719,719,719,719,0
|
|
20231031,141000,110579326,719,719,719,719,1636
|
|
20231031,140900,109403042,719,719,719,719,2
|
|
20231031,140800,109401604,717,717,717,717,0
|
|
20231031,140700,109401604,717,717,717,717,80
|
|
20231031,140600,109344244,717,718,718,717,20
|
|
20231031,140500,109329903,719,719,719,719,0
|
|
20231031,140400,109329903,719,719,719,719,1
|
|
20231031,140300,109329184,719,718,719,718,3001
|
|
20231031,140200,107174465,717,718,718,717,431
|
|
20231031,140100,106865433,719,719,719,719,0
|
|
20231031,140000,106865433,719,719,719,719,1
|
|
20231031,135900,106864714,716,716,716,716,0
|
|
20231031,135800,106864714,716,716,716,716,0
|
|
20231031,135700,106864714,716,716,716,716,0
|
|
20231031,135600,106864714,716,716,716,716,0
|
|
20231031,135500,106864714,716,721,721,716,5000
|
|
20231031,135400,103275095,721,721,721,721,0
|
|
20231031,135300,103275095,721,721,721,721,61
|
|
20231031,135200,103231114,720,721,721,720,40
|
|
20231031,135100,103202275,722,722,722,722,5
|
|
20231031,135000,103198665,721,721,721,721,0
|
|
20231031,134900,103198665,721,721,721,721,0
|
|
20231031,134800,103198665,721,721,721,721,0
|
|
20231031,134700,103198665,721,721,721,721,0
|
|
20231031,134600,103198665,721,720,721,720,1156
|
|
20231031,134500,102365345,720,719,720,719,1216
|
|
20231031,134400,101490425,719,721,721,719,240
|
|
20231031,134300,101317859,720,720,720,720,0
|
|
20231031,134200,101317859,720,720,720,720,0
|
|
20231031,134100,101317859,720,720,720,720,0
|
|
20231031,134000,101317859,720,720,720,720,618
|
|
20231031,133900,100872899,720,720,720,720,0
|
|
20231031,133800,100872899,720,720,720,720,0
|
|
20231031,133700,100872899,720,720,720,720,0
|
|
20231031,133600,100872899,720,720,720,720,766
|
|
20231031,133500,100321379,722,722,722,722,0
|
|
20231031,133400,100321379,722,722,722,722,0
|
|
20231031,133300,100321379,722,722,722,722,28
|
|
20231031,133200,100301163,722,722,722,722,0
|
|
20231031,133100,100301163,722,722,722,722,0
|
|
20231031,133000,100301163,722,722,722,722,0
|
|
20231031,132900,100301163,722,722,722,722,0
|
|
20231031,132800,100301163,722,722,722,722,0
|
|
20231031,132700,100301163,722,722,722,722,100
|
|
20231031,132600,100228963,724,724,724,724,0
|
|
20231031,132500,100228963,724,724,724,724,0
|
|
20231031,132400,100228963,724,724,724,724,0
|
|
20231031,132300,100228963,724,724,724,724,0
|
|
20231031,132200,100228963,724,724,724,724,0
|
|
20231031,132100,100228963,724,724,724,724,50
|
|
20231031,132000,100192763,724,724,724,724,0
|
|
20231031,131900,100192763,724,724,724,724,0
|
|
20231031,131800,100192763,724,724,724,724,0
|
|
20231031,131700,100192763,724,724,724,724,0
|
|
20231031,131600,100192763,724,719,724,718,3787
|
|
20231031,131500,97471320,719,721,721,719,10224
|
|
20231031,131400,90118861,721,721,721,721,300
|
|
20231031,131300,89902561,722,722,722,722,895
|
|
20231031,131200,89256371,726,726,726,726,0
|
|
20231031,131100,89256371,726,726,726,726,1
|
|
20231031,131000,89255645,721,721,721,721,0
|
|
20231031,130900,89255645,721,721,721,721,0
|
|
20231031,130800,89255645,721,725,725,721,145
|
|
20231031,130700,89150744,725,725,725,725,0
|
|
20231031,130600,89150744,725,725,725,725,0
|
|
20231031,130500,89150744,725,725,725,725,4
|
|
20231031,130400,89147844,726,726,726,726,0
|
|
20231031,130300,89147844,726,725,726,719,10107
|
|
20231031,130200,81862575,729,729,729,729,0
|
|
20231031,130100,81862575,729,729,729,729,13
|
|
20231031,130000,81853098,724,724,724,724,0
|
|
20231031,125900,81853098,724,724,724,724,0
|
|
20231031,125800,81853098,724,724,724,724,0
|
|
20231031,125700,81853098,724,724,724,724,0
|
|
20231031,125600,81853098,724,725,725,724,120
|
|
20231031,125500,81766118,728,728,728,728,0
|
|
20231031,125400,81766118,728,728,728,728,0
|
|
20231031,125300,81766118,728,728,728,728,0
|
|
20231031,125200,81766118,728,728,728,728,0
|
|
20231031,125100,81766118,728,728,728,728,12
|
|
20231031,125000,81757382,728,728,728,728,50
|
|
20231031,124900,81720982,728,728,728,728,50
|
|
20231031,124800,81684582,728,728,728,728,0
|
|
20231031,124700,81684582,728,728,728,728,0
|
|
20231031,124600,81684582,728,728,728,728,0
|
|
20231031,124500,81684582,728,728,728,728,0
|
|
20231031,124400,81684582,728,728,728,728,3
|
|
20231031,124300,81682398,728,728,728,728,0
|
|
20231031,124200,81682398,728,728,728,728,28
|
|
20231031,124100,81662014,728,728,728,728,0
|
|
20231031,124000,81662014,728,728,728,728,100
|
|
20231031,123900,81589214,730,730,730,730,7
|
|
20231031,123800,81584104,725,725,725,725,0
|
|
20231031,123700,81584104,725,725,725,725,0
|
|
20231031,123600,81584104,725,725,725,725,1
|
|
20231031,123500,81583379,725,730,730,725,5070
|
|
20231031,123400,77882629,730,730,730,730,0
|
|
20231031,123300,77882629,730,730,730,730,0
|
|
20231031,123200,77882629,730,730,730,730,6000
|
|
20231031,123100,73502629,730,730,730,730,15
|
|
20231031,123000,73491679,730,725,730,725,4
|
|
20231031,122900,73488769,725,725,725,725,0
|
|
20231031,122800,73488769,725,725,725,725,0
|
|
20231031,122700,73488769,725,725,725,725,3
|
|
20231031,122600,73486594,725,725,733,725,1723
|
|
20231031,122500,72230338,725,725,725,725,2
|
|
20231031,122400,72228888,725,724,725,724,805
|
|
20231031,122300,71645682,724,724,724,724,2
|
|
20231031,122200,71644234,724,724,724,724,4
|
|
20231031,122100,71641338,724,724,724,724,0
|
|
20231031,122000,71641338,724,724,724,724,0
|
|
20231031,121900,71641338,724,724,724,724,0
|
|
20231031,121800,71641338,724,724,724,724,14
|
|
20231031,121700,71631202,724,723,724,723,1095
|
|
20231031,121600,70838517,724,724,724,724,1
|
|
20231031,121500,70837793,725,725,725,725,0
|
|
20231031,121400,70837793,725,725,725,725,0
|
|
20231031,121300,70837793,725,725,725,725,1085
|
|
20231031,121200,70051168,725,725,725,725,10
|
|
20231031,121100,70043918,725,723,725,723,127
|
|
20231031,121000,69951859,723,723,723,723,2
|
|
20231031,120900,69950413,724,724,724,724,3
|
|
20231031,120800,69948241,724,724,724,724,35
|
|
20231031,120700,69922901,725,725,725,725,0
|
|
20231031,120600,69922901,725,725,725,725,0
|
|
20231031,120500,69922901,725,725,725,725,0
|
|
20231031,120400,69922901,725,725,725,725,0
|
|
20231031,120300,69922901,725,724,725,724,600
|
|
20231031,120200,69487974,724,724,724,724,4
|
|
20231031,120100,69485078,720,720,720,720,0
|
|
20231031,120000,69485078,720,723,723,720,2100
|
|
20231031,115900,67967939,723,723,723,723,0
|
|
20231031,115800,67967939,723,723,723,723,0
|
|
20231031,115700,67967939,723,723,723,723,0
|
|
20231031,115600,67967939,723,723,723,723,15
|
|
20231031,115500,67957094,723,723,723,723,13
|
|
20231031,115400,67947695,723,723,723,723,23
|
|
20231031,115300,67931066,723,723,723,723,10
|
|
20231031,115200,67923836,723,723,723,723,3
|
|
20231031,115100,67921667,722,722,722,722,1421
|
|
20231031,115000,66895705,722,722,722,722,0
|
|
20231031,114900,66895705,722,724,724,722,769
|
|
20231031,114800,66339745,724,724,724,724,55
|
|
20231031,114700,66299925,725,725,725,725,154
|
|
20231031,114600,66188275,725,725,725,725,28
|
|
20231031,114500,66167975,725,725,725,725,0
|
|
20231031,114400,66167975,725,727,727,725,25
|
|
20231031,114300,66149830,725,725,725,725,0
|
|
20231031,114200,66149830,725,727,727,725,1009
|
|
20231031,114100,65418297,727,727,727,727,0
|
|
20231031,114000,65418297,727,727,727,727,0
|
|
20231031,113900,65418297,727,727,727,727,62
|
|
20231031,113800,65373223,727,727,727,727,1
|
|
20231031,113700,65372496,727,727,727,727,30
|
|
20231031,113600,65350686,727,727,727,727,0
|
|
20231031,113500,65350686,727,727,727,727,4
|
|
20231031,113400,65347778,727,727,727,727,0
|
|
20231031,113300,65347778,727,727,727,722,7232
|
|
20231031,113200,60108979,727,729,729,727,6669
|
|
20231031,113100,55257162,730,730,730,729,491
|
|
20231031,113000,54899154,732,732,732,732,0
|
|
20231031,112900,54899154,732,732,732,732,0
|
|
20231031,112800,54899154,732,732,732,732,0
|
|
20231031,112700,54899154,732,732,732,732,0
|
|
20231031,112600,54899154,732,732,732,732,0
|
|
20231031,112500,54899154,732,732,732,732,0
|
|
20231031,112400,54899154,732,732,732,732,0
|
|
20231031,112300,54899154,732,732,732,732,1
|
|
20231031,112200,54898422,733,733,733,733,0
|
|
20231031,112100,54898422,733,733,733,733,136
|
|
20231031,112000,54798734,733,732,733,732,2201
|
|
20231031,111900,53185571,733,733,733,733,0
|
|
20231031,111800,53185571,733,733,733,733,0
|
|
20231031,111700,53185571,733,733,733,733,0
|
|
20231031,111600,53185571,733,733,733,733,0
|
|
20231031,111500,53185571,733,733,733,733,0
|
|
20231031,111400,53185571,733,733,733,733,0
|
|
20231031,111300,53185571,733,733,733,733,0
|
|
20231031,111200,53185571,733,733,733,733,0
|
|
20231031,111100,53185571,733,733,733,733,50
|
|
20231031,111000,53148921,731,731,731,731,0
|
|
20231031,110900,53148921,731,731,731,731,0
|
|
20231031,110800,53148921,731,731,731,731,0
|
|
20231031,110700,53148921,731,731,731,731,0
|
|
20231031,110600,53148921,731,731,731,731,0
|
|
20231031,110500,53148921,731,731,731,731,6
|
|
20231031,110400,53144535,733,733,733,733,0
|
|
20231031,110300,53144535,733,733,733,733,0
|
|
20231031,110200,53144535,733,733,733,733,0
|
|
20231031,110100,53144535,733,733,733,733,0
|
|
20231031,110000,53144535,733,733,733,733,1
|
|
20231031,105900,53143802,733,733,733,733,0
|
|
20231031,105800,53143802,733,733,733,733,1
|
|
20231031,105700,53143069,733,733,733,733,0
|
|
20231031,105600,53143069,733,733,733,733,1
|
|
20231031,105500,53142336,733,733,733,733,0
|
|
20231031,105400,53142336,733,733,733,733,0
|
|
20231031,105300,53142336,733,733,733,733,0
|
|
20231031,105200,53142336,733,733,733,733,1
|
|
20231031,105100,53141603,728,728,728,728,0
|
|
20231031,105000,53141603,728,728,728,728,0
|
|
20231031,104900,53141603,728,728,728,728,0
|
|
20231031,104800,53141603,728,728,728,728,0
|
|
20231031,104700,53141603,728,731,731,728,20000
|
|
20231031,104600,38565965,731,731,731,731,0
|
|
20231031,104500,38565965,731,731,731,731,0
|
|
20231031,104400,38565965,731,731,731,731,0
|
|
20231031,104300,38565965,731,731,731,731,0
|
|
20231031,104200,38565965,731,731,731,731,0
|
|
20231031,104100,38565965,731,732,732,731,717
|
|
20231031,104000,38041538,731,731,731,731,0
|
|
20231031,103900,38041538,731,731,731,731,0
|
|
20231031,103800,38041538,731,732,732,731,500
|
|
20231031,103700,37676037,732,732,732,732,0
|
|
20231031,103600,37676037,732,732,732,732,0
|
|
20231031,103500,37676037,732,732,732,732,1020
|
|
20231031,103400,36929397,732,732,732,732,0
|
|
20231031,103300,36929397,732,732,732,732,0
|
|
20231031,103200,36929397,732,732,732,732,0
|
|
20231031,103100,36929397,732,733,733,732,212
|
|
20231031,103000,36774107,733,733,733,733,224
|
|
20231031,102900,36609915,734,734,734,734,0
|
|
20231031,102800,36609915,734,734,734,734,0
|
|
20231031,102700,36609915,734,734,734,734,0
|
|
20231031,102600,36609915,734,734,734,734,33
|
|
20231031,102500,36585693,734,733,737,730,9184
|
|
20231031,102400,29844487,732,732,732,732,2100
|
|
20231031,102300,28307287,733,733,733,733,0
|
|
20231031,102200,28307287,733,733,733,733,0
|
|
20231031,102100,28307287,733,733,733,733,0
|
|
20231031,102000,28307287,733,733,733,733,0
|
|
20231031,101900,28307287,733,733,733,733,0
|
|
20231031,101800,28307287,733,733,733,733,300
|
|
20231031,101700,28087387,730,730,730,730,0
|
|
20231031,101600,28087387,730,730,730,730,1653
|
|
20231031,101500,26880697,731,731,731,731,0
|
|
20231031,101400,26880697,731,731,731,731,0
|
|
20231031,101300,26880697,731,731,731,731,3389
|
|
20231031,101200,24403338,732,732,733,732,2694
|
|
20231031,101100,22430830,734,734,734,734,0
|
|
20231031,101000,22430830,734,734,734,734,0
|
|
20231031,100900,22430830,734,734,734,734,0
|
|
20231031,100800,22430830,734,734,734,734,0
|
|
20231031,100700,22430830,734,734,734,734,10
|
|
20231031,100600,22423490,734,734,734,734,1
|
|
20231031,100500,22422756,734,734,734,734,43
|
|
20231031,100400,22391194,734,734,734,734,0
|
|
20231031,100300,22391194,734,734,734,734,0
|
|
20231031,100200,22391194,734,734,734,734,0
|
|
20231031,100100,22391194,734,734,734,734,0
|
|
20231031,100000,22391194,734,734,734,734,0
|
|
20231031,095900,22391194,734,734,734,734,0
|
|
20231031,095800,22391194,734,734,734,734,0
|
|
20231031,095700,22391194,734,734,734,734,100
|
|
20231031,095600,22317794,734,734,734,734,0
|
|
20231031,095500,22317794,734,734,734,734,100
|
|
20231031,095400,22244394,732,733,733,732,500
|
|
20231031,095300,21878392,733,735,735,733,6142
|
|
20231031,095200,17373303,735,735,735,735,50
|
|
20231031,095100,17336553,736,736,736,736,0
|
|
20231031,095000,17336553,736,736,736,736,307
|
|
20231031,094900,17110601,736,736,736,736,1
|
|
20231031,094800,17109865,736,736,736,736,0
|
|
20231031,094700,17109865,736,736,736,736,0
|
|
20231031,094600,17109865,736,736,736,736,16
|
|
20231031,094500,17098089,735,735,735,735,200
|
|
20231031,094400,16951089,735,734,735,734,350
|
|
20231031,094300,16693989,735,735,735,735,4093
|
|
20231031,094200,13685634,736,736,736,736,0
|
|
20231031,094100,13685634,736,737,737,736,2124
|
|
20231031,094000,12122353,737,737,737,737,1
|
|
20231031,093900,12121616,737,737,737,737,4051
|
|
20231031,093800,9136029,737,737,737,737,0
|
|
20231031,093700,9136029,737,737,737,737,0
|
|
20231031,093600,9136029,737,737,737,737,354
|
|
20231031,093500,8875131,737,737,737,737,0
|
|
20231031,093400,8875131,737,737,737,737,2
|
|
20231031,093300,8873657,737,737,737,737,3
|
|
20231031,093200,8871446,737,737,737,737,61
|
|
20231031,093100,8826489,737,737,737,737,1
|
|
20231031,093000,8825752,735,736,736,735,2500
|
|
20231031,092900,6987963,736,736,736,736,1
|
|
20231031,092800,6987227,737,737,737,737,0
|
|
20231031,092700,6987227,737,737,737,737,0
|
|
20231031,092600,6987227,737,737,737,737,37
|
|
20231031,092500,6959958,737,737,737,737,795
|
|
20231031,092400,6374043,737,738,738,737,35
|
|
20231031,092300,6348228,738,738,738,738,0
|
|
20231031,092200,6348228,738,738,738,738,492
|
|
20231031,092100,5985132,738,738,738,738,0
|
|
20231031,092000,5985132,738,738,738,738,178
|
|
20231031,091900,5853768,739,739,739,739,296
|
|
20231031,091800,5635024,738,738,738,738,10
|
|
20231031,091700,5627644,738,738,738,738,10
|
|
20231031,091600,5620264,738,738,738,738,324
|
|
20231031,091500,5381152,738,738,738,738,60
|
|
20231031,091400,5336872,738,738,738,738,35
|
|
20231031,091300,5311042,738,739,739,738,71
|
|
20231031,091200,5258609,739,739,739,739,100
|
|
20231031,091100,5184709,739,739,739,739,0
|
|
20231031,091000,5184709,739,739,739,739,5
|
|
20231031,090900,5181014,740,740,740,740,0
|
|
20231031,090800,5181014,740,740,740,740,0
|
|
20231031,090700,5181014,740,740,740,740,106
|
|
20231031,090600,5102574,739,739,739,739,30
|
|
20231031,090500,5080404,740,739,740,739,157
|
|
20231031,090400,4964261,737,737,737,737,671
|
|
20231031,090300,4469734,738,738,739,738,677
|
|
20231031,090200,3969932,739,738,739,738,1919
|
|
20231031,090100,2553696,738,737,738,737,49
|
|
20231031,090000,2517576,736,735,737,735,3425
|