608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,190500,693643633,907,907,907,907,8995
|
|
20231031,190400,693643633,907,907,907,907,0
|
|
20231031,190300,693643633,907,907,907,907,0
|
|
20231031,190200,693643633,907,907,907,907,0
|
|
20231031,190100,693643633,907,907,907,907,0
|
|
20231031,190000,693643633,907,907,907,907,0
|
|
20231031,185900,693643633,907,907,907,907,0
|
|
20231031,185800,693643633,907,907,907,907,0
|
|
20231031,185700,693643633,907,907,907,907,0
|
|
20231031,185600,693643633,907,907,907,907,0
|
|
20231031,185500,693643633,907,907,907,907,0
|
|
20231031,185400,693643633,907,907,907,907,0
|
|
20231031,185300,693643633,907,907,907,907,0
|
|
20231031,185200,693643633,907,907,907,907,0
|
|
20231031,185100,693643633,907,907,907,907,0
|
|
20231031,185000,693643633,907,907,907,907,0
|
|
20231031,184900,693643633,907,907,907,907,0
|
|
20231031,184800,693643633,907,907,907,907,0
|
|
20231031,184700,693643633,907,907,907,907,0
|
|
20231031,184600,693643633,907,907,907,907,0
|
|
20231031,184500,693643633,907,907,907,907,0
|
|
20231031,184400,693643633,907,907,907,907,0
|
|
20231031,184300,693643633,907,907,907,907,0
|
|
20231031,184200,693643633,907,907,907,907,0
|
|
20231031,184100,693643633,907,907,907,907,0
|
|
20231031,184000,693643633,907,907,907,907,0
|
|
20231031,183900,693643633,907,907,907,907,0
|
|
20231031,183800,693643633,907,907,907,907,0
|
|
20231031,183700,693643633,907,907,907,907,0
|
|
20231031,183600,693643633,907,907,907,907,0
|
|
20231031,183500,693643633,907,907,907,907,8995
|
|
20231031,183400,693643633,907,907,907,907,0
|
|
20231031,183300,693643633,907,907,907,907,0
|
|
20231031,183200,693643633,907,907,907,907,0
|
|
20231031,183100,693643633,907,907,907,907,0
|
|
20231031,183000,693643633,907,907,907,907,0
|
|
20231031,182900,693643633,907,907,907,907,0
|
|
20231031,182800,693643633,907,907,907,907,0
|
|
20231031,182700,693643633,907,907,907,907,0
|
|
20231031,182600,693643633,907,907,907,907,0
|
|
20231031,182500,693643633,907,907,907,907,0
|
|
20231031,182400,693643633,907,907,907,907,0
|
|
20231031,182300,693643633,907,907,907,907,0
|
|
20231031,182200,693643633,907,907,907,907,0
|
|
20231031,182100,693643633,907,907,907,907,0
|
|
20231031,182000,693643633,907,907,907,907,0
|
|
20231031,181900,693643633,907,907,907,907,0
|
|
20231031,181800,693643633,907,907,907,907,0
|
|
20231031,181700,693643633,907,907,907,907,0
|
|
20231031,181600,693643633,907,907,907,907,0
|
|
20231031,181500,693643633,907,907,907,907,0
|
|
20231031,181400,693643633,907,907,907,907,0
|
|
20231031,181300,693643633,907,907,907,907,0
|
|
20231031,181200,693643633,907,907,907,907,0
|
|
20231031,181100,693643633,907,907,907,907,0
|
|
20231031,181000,693643633,907,907,907,907,0
|
|
20231031,180900,693643633,907,907,907,907,0
|
|
20231031,180800,693643633,907,907,907,907,0
|
|
20231031,180700,693643633,907,907,907,907,0
|
|
20231031,180600,693643633,907,907,907,907,0
|
|
20231031,180500,693643633,907,907,907,907,8995
|
|
20231031,180400,693643633,907,907,907,907,0
|
|
20231031,180300,693643633,907,907,907,907,0
|
|
20231031,180200,693643633,907,907,907,907,0
|
|
20231031,180100,693643633,907,907,907,907,0
|
|
20231031,180000,693643633,907,907,907,907,0
|
|
20231031,175900,693643633,907,907,907,907,0
|
|
20231031,175800,693643633,907,907,907,907,0
|
|
20231031,175700,693643633,907,907,907,907,0
|
|
20231031,175600,693643633,907,907,907,907,0
|
|
20231031,175500,693643633,907,907,907,907,0
|
|
20231031,175400,693643633,907,907,907,907,0
|
|
20231031,175300,693643633,907,907,907,907,0
|
|
20231031,175200,693643633,907,907,907,907,0
|
|
20231031,175100,693643633,907,907,907,907,0
|
|
20231031,175000,693643633,907,907,907,907,0
|
|
20231031,174900,693643633,907,907,907,907,0
|
|
20231031,174800,693643633,907,907,907,907,0
|
|
20231031,174700,693643633,907,907,907,907,0
|
|
20231031,174600,693643633,907,907,907,907,0
|
|
20231031,174500,693643633,907,907,907,907,0
|
|
20231031,174400,693643633,907,907,907,907,0
|
|
20231031,174300,693643633,907,907,907,907,0
|
|
20231031,174200,693643633,907,907,907,907,0
|
|
20231031,174100,693643633,907,907,907,907,0
|
|
20231031,174000,693643633,907,907,907,907,0
|
|
20231031,173900,693643633,907,907,907,907,0
|
|
20231031,173800,693643633,907,907,907,907,0
|
|
20231031,173700,693643633,907,907,907,907,0
|
|
20231031,173600,693643633,907,907,907,907,0
|
|
20231031,173500,693643633,907,907,907,907,8995
|
|
20231031,173400,693643633,907,907,907,907,0
|
|
20231031,173300,693643633,907,907,907,907,0
|
|
20231031,173200,693643633,907,907,907,907,0
|
|
20231031,173100,693643633,907,907,907,907,0
|
|
20231031,173000,693643633,907,907,907,907,0
|
|
20231031,172900,693643633,907,907,907,907,0
|
|
20231031,172800,693643633,907,907,907,907,0
|
|
20231031,172700,693643633,907,907,907,907,0
|
|
20231031,172600,693643633,907,907,907,907,0
|
|
20231031,172500,693643633,907,907,907,907,0
|
|
20231031,172400,693643633,907,907,907,907,0
|
|
20231031,172300,693643633,907,907,907,907,0
|
|
20231031,172200,693643633,907,907,907,907,0
|
|
20231031,172100,693643633,907,907,907,907,0
|
|
20231031,172000,693643633,907,907,907,907,0
|
|
20231031,171900,693643633,907,907,907,907,0
|
|
20231031,171800,693643633,907,907,907,907,0
|
|
20231031,171700,693643633,907,907,907,907,0
|
|
20231031,171600,693643633,907,907,907,907,0
|
|
20231031,171500,693643633,907,907,907,907,0
|
|
20231031,171400,693643633,907,907,907,907,0
|
|
20231031,171300,693643633,907,907,907,907,0
|
|
20231031,171200,693643633,907,907,907,907,0
|
|
20231031,171100,693643633,907,907,907,907,0
|
|
20231031,171000,693643633,907,907,907,907,0
|
|
20231031,170900,693643633,907,907,907,907,0
|
|
20231031,170800,693643633,907,907,907,907,0
|
|
20231031,170700,693643633,907,907,907,907,0
|
|
20231031,170600,693643633,907,907,907,907,0
|
|
20231031,170500,693643633,907,907,907,907,8995
|
|
20231031,170400,693643633,907,907,907,907,0
|
|
20231031,170300,693643633,907,907,907,907,0
|
|
20231031,170200,693643633,907,907,907,907,0
|
|
20231031,170100,693643633,907,907,907,907,0
|
|
20231031,170000,693643633,907,907,907,907,0
|
|
20231031,165900,693643633,907,907,907,907,0
|
|
20231031,165800,693643633,907,907,907,907,0
|
|
20231031,165700,693643633,907,907,907,907,0
|
|
20231031,165600,693643633,907,907,907,907,0
|
|
20231031,165500,693643633,907,907,907,907,0
|
|
20231031,165400,693643633,907,907,907,907,0
|
|
20231031,165300,693643633,907,907,907,907,0
|
|
20231031,165200,693643633,907,907,907,907,0
|
|
20231031,165100,693643633,907,907,907,907,0
|
|
20231031,165000,693643633,907,907,907,907,0
|
|
20231031,164900,693643633,907,907,907,907,0
|
|
20231031,164800,693643633,907,907,907,907,0
|
|
20231031,164700,693643633,907,907,907,907,0
|
|
20231031,164600,693643633,907,907,907,907,0
|
|
20231031,164500,693643633,907,907,907,907,0
|
|
20231031,164400,693643633,907,907,907,907,0
|
|
20231031,164300,693643633,907,907,907,907,0
|
|
20231031,164200,693643633,907,907,907,907,0
|
|
20231031,164100,693643633,907,907,907,907,0
|
|
20231031,164000,693643633,907,907,907,907,0
|
|
20231031,163900,693643633,907,907,907,907,0
|
|
20231031,163800,693643633,907,907,907,907,0
|
|
20231031,163700,693643633,907,907,907,907,0
|
|
20231031,163600,693643633,907,907,907,907,0
|
|
20231031,163500,693643633,907,907,907,907,8995
|
|
20231031,163400,693643633,907,907,907,907,0
|
|
20231031,163300,693643633,907,907,907,907,0
|
|
20231031,163200,693643633,907,907,907,907,0
|
|
20231031,163100,693643633,907,907,907,907,0
|
|
20231031,163000,693643633,907,907,907,907,0
|
|
20231031,162900,693643633,907,907,907,907,0
|
|
20231031,162800,693643633,907,907,907,907,0
|
|
20231031,162700,693643633,907,907,907,907,0
|
|
20231031,162600,693643633,907,907,907,907,0
|
|
20231031,162500,693643633,907,907,907,907,0
|
|
20231031,162400,693643633,907,907,907,907,0
|
|
20231031,162300,693643633,907,907,907,907,0
|
|
20231031,162200,693643633,907,907,907,907,0
|
|
20231031,162100,693643633,907,907,907,907,0
|
|
20231031,162000,693643633,907,907,907,907,0
|
|
20231031,161900,693643633,907,907,907,907,0
|
|
20231031,161800,693643633,907,907,907,907,0
|
|
20231031,161700,693643633,907,907,907,907,0
|
|
20231031,161600,693643633,907,907,907,907,0
|
|
20231031,161500,693643633,907,907,907,907,0
|
|
20231031,161400,693643633,907,907,907,907,0
|
|
20231031,161300,693643633,907,907,907,907,0
|
|
20231031,161200,693643633,907,907,907,907,0
|
|
20231031,161100,693643633,907,907,907,907,0
|
|
20231031,161000,693643633,907,907,907,907,0
|
|
20231031,160900,693643633,907,907,907,907,0
|
|
20231031,160800,693643633,907,907,907,907,0
|
|
20231031,160700,693643633,907,907,907,907,0
|
|
20231031,160600,693643633,907,907,907,907,0
|
|
20231031,160500,693643633,907,907,907,907,8995
|
|
20231031,160400,693643633,907,907,907,907,0
|
|
20231031,160300,693643633,907,907,907,907,0
|
|
20231031,160200,693643633,907,907,907,907,0
|
|
20231031,160100,693643633,907,907,907,907,0
|
|
20231031,160000,693643633,907,907,907,907,0
|
|
20231031,155900,693643633,907,907,907,907,0
|
|
20231031,155800,693643633,907,907,907,907,0
|
|
20231031,155700,693643633,907,907,907,907,0
|
|
20231031,155600,693643633,907,907,907,907,0
|
|
20231031,155500,693643633,907,907,907,907,0
|
|
20231031,155400,693643633,907,907,907,907,0
|
|
20231031,155300,693643633,907,907,907,907,0
|
|
20231031,155200,693643633,907,907,907,907,0
|
|
20231031,155100,693643633,907,907,907,907,0
|
|
20231031,155000,693643633,907,907,907,907,0
|
|
20231031,154900,693643633,907,907,907,907,0
|
|
20231031,154800,693643633,907,907,907,907,0
|
|
20231031,154700,693643633,907,907,907,907,0
|
|
20231031,154600,693643633,907,907,907,907,0
|
|
20231031,154500,693643633,907,907,907,907,0
|
|
20231031,154400,693643633,907,907,907,907,0
|
|
20231031,154300,693643633,907,907,907,907,0
|
|
20231031,154200,693643633,907,907,907,907,0
|
|
20231031,154100,693643633,907,907,907,907,0
|
|
20231031,154000,693643633,907,907,907,907,0
|
|
20231031,153900,693643633,907,907,907,907,0
|
|
20231031,153800,693643633,907,907,907,907,0
|
|
20231031,153700,693643633,907,907,907,907,0
|
|
20231031,153600,693643633,907,907,907,907,0
|
|
20231031,153500,693643633,907,907,907,907,8995
|
|
20231031,153400,693643633,907,907,907,907,0
|
|
20231031,153300,693643633,907,907,907,907,0
|
|
20231031,153200,693643633,907,907,907,907,0
|
|
20231031,153100,693643633,907,907,907,907,0
|
|
20231031,153000,693643633,907,907,907,907,8995
|
|
20231031,152900,685485168,916,916,916,916,0
|
|
20231031,152800,685485168,916,916,916,916,0
|
|
20231031,152700,685485168,916,916,916,916,0
|
|
20231031,152600,685485168,916,916,916,916,0
|
|
20231031,152500,685485168,916,916,916,916,0
|
|
20231031,152400,685485168,916,916,916,916,0
|
|
20231031,152300,685485168,916,916,916,916,0
|
|
20231031,152200,685485168,916,916,916,916,0
|
|
20231031,152100,685485168,916,916,916,916,0
|
|
20231031,152000,685485168,916,916,916,916,0
|
|
20231031,151900,685485168,916,916,916,916,0
|
|
20231031,151800,685485168,916,916,916,916,0
|
|
20231031,151700,685485168,916,916,916,916,0
|
|
20231031,151600,685485168,916,916,916,916,3
|
|
20231031,151500,685482420,917,917,917,917,0
|
|
20231031,151400,685482420,917,916,917,916,3403
|
|
20231031,151300,682362663,916,912,916,912,1061
|
|
20231031,151200,681391641,917,917,917,917,4000
|
|
20231031,151100,677723641,917,917,917,917,0
|
|
20231031,151000,677723641,917,917,917,917,0
|
|
20231031,150900,677723641,917,917,917,917,0
|
|
20231031,150800,677723641,917,917,917,917,0
|
|
20231031,150700,677723641,917,917,917,917,0
|
|
20231031,150600,677723641,917,917,917,917,0
|
|
20231031,150500,677723641,917,917,917,917,0
|
|
20231031,150400,677723641,917,917,917,917,0
|
|
20231031,150300,677723641,917,917,917,917,0
|
|
20231031,150200,677723641,917,917,917,917,0
|
|
20231031,150100,677723641,917,917,917,917,0
|
|
20231031,150000,677723641,917,917,917,917,1
|
|
20231031,145900,677722724,917,917,917,917,0
|
|
20231031,145800,677722724,917,917,917,917,0
|
|
20231031,145700,677722724,917,917,917,917,0
|
|
20231031,145600,677722724,917,917,917,917,1
|
|
20231031,145500,677721807,916,916,916,916,0
|
|
20231031,145400,677721807,916,916,916,916,0
|
|
20231031,145300,677721807,916,916,916,916,0
|
|
20231031,145200,677721807,916,916,916,916,52
|
|
20231031,145100,677674175,916,916,916,916,16
|
|
20231031,145000,677659519,916,916,916,916,15
|
|
20231031,144900,677645779,916,916,916,914,41
|
|
20231031,144800,677608231,916,916,916,916,26
|
|
20231031,144700,677584415,917,917,917,917,23
|
|
20231031,144600,677563324,917,917,917,917,12
|
|
20231031,144500,677552320,917,917,917,917,28
|
|
20231031,144400,677526644,918,918,918,918,160
|
|
20231031,144300,677379764,918,918,918,918,1
|
|
20231031,144200,677378846,911,911,911,911,3388
|
|
20231031,144100,674292378,911,909,911,909,13989
|
|
20231031,144000,661566863,906,906,906,905,5174
|
|
20231031,143900,656884208,906,906,906,906,0
|
|
20231031,143800,656884208,906,906,906,906,0
|
|
20231031,143700,656884208,906,907,907,906,320
|
|
20231031,143600,656594188,909,909,909,909,0
|
|
20231031,143500,656594188,909,909,909,909,0
|
|
20231031,143400,656594188,909,909,909,909,1
|
|
20231031,143300,656593279,906,906,906,906,0
|
|
20231031,143200,656593279,906,906,906,906,31
|
|
20231031,143100,656565193,909,909,909,909,0
|
|
20231031,143000,656565193,909,907,909,907,2100
|
|
20231031,142900,654656765,906,906,906,906,0
|
|
20231031,142800,654656765,906,906,906,906,100
|
|
20231031,142700,654566165,906,906,906,906,0
|
|
20231031,142600,654566165,906,906,906,906,0
|
|
20231031,142500,654566165,906,906,906,906,11
|
|
20231031,142400,654556199,908,908,908,908,100
|
|
20231031,142300,654465399,909,909,909,909,0
|
|
20231031,142200,654465399,909,909,909,909,9
|
|
20231031,142100,654457218,909,909,909,909,0
|
|
20231031,142000,654457218,909,909,909,909,0
|
|
20231031,141900,654457218,909,906,909,905,501
|
|
20231031,141800,654003629,905,906,906,905,256
|
|
20231031,141700,653771931,906,909,909,906,4666
|
|
20231031,141600,649532052,909,909,909,909,0
|
|
20231031,141500,649532052,909,909,909,909,1018
|
|
20231031,141400,648606690,909,909,909,909,0
|
|
20231031,141300,648606690,909,909,909,909,2901
|
|
20231031,141200,645969681,909,909,909,909,0
|
|
20231031,141100,645969681,909,909,909,909,2
|
|
20231031,141000,645967863,909,909,909,909,0
|
|
20231031,140900,645967863,909,909,909,909,10
|
|
20231031,140800,645958773,905,905,905,905,0
|
|
20231031,140700,645958773,905,908,908,905,5298
|
|
20231031,140600,641162292,908,908,908,908,103
|
|
20231031,140500,641068768,908,908,908,908,1
|
|
20231031,140400,641067860,908,908,908,908,0
|
|
20231031,140300,641067860,908,908,908,908,0
|
|
20231031,140200,641067860,908,908,908,908,0
|
|
20231031,140100,641067860,908,908,908,908,0
|
|
20231031,140000,641067860,908,908,908,908,0
|
|
20231031,135900,641067860,908,908,908,908,100
|
|
20231031,135800,640977060,910,910,910,910,0
|
|
20231031,135700,640977060,910,910,910,910,0
|
|
20231031,135600,640977060,910,910,910,910,0
|
|
20231031,135500,640977060,910,910,910,910,0
|
|
20231031,135400,640977060,910,910,910,910,0
|
|
20231031,135300,640977060,910,910,910,910,0
|
|
20231031,135200,640977060,910,910,910,910,0
|
|
20231031,135100,640977060,910,910,910,910,15
|
|
20231031,135000,640963410,911,911,911,911,0
|
|
20231031,134900,640963410,911,911,911,911,0
|
|
20231031,134800,640963410,911,911,911,911,0
|
|
20231031,134700,640963410,911,911,911,911,0
|
|
20231031,134600,640963410,911,911,911,911,5
|
|
20231031,134500,640958855,906,906,906,906,5354
|
|
20231031,134400,636108131,906,906,906,906,894
|
|
20231031,134300,635298167,906,906,906,906,0
|
|
20231031,134200,635298167,906,906,906,906,5000
|
|
20231031,134100,630768167,906,909,911,906,4102
|
|
20231031,134000,627048870,909,910,910,909,2706
|
|
20231031,133900,624589016,909,911,911,909,2025
|
|
20231031,133800,622748238,910,916,916,910,2550
|
|
20231031,133700,620427732,910,910,910,910,7508
|
|
20231031,133600,613595452,917,917,917,917,0
|
|
20231031,133500,613595452,917,917,917,917,0
|
|
20231031,133400,613595452,917,917,917,917,5000
|
|
20231031,133300,609010452,917,917,917,917,5100
|
|
20231031,133200,604333752,918,918,918,918,0
|
|
20231031,133100,604333752,918,916,918,916,5001
|
|
20231031,133000,599747982,917,917,917,917,0
|
|
20231031,132900,599747982,917,917,917,917,0
|
|
20231031,132800,599747982,917,917,917,917,0
|
|
20231031,132700,599747982,917,911,917,911,646
|
|
20231031,132600,599159470,917,917,917,917,0
|
|
20231031,132500,599159470,917,917,917,917,1
|
|
20231031,132400,599158553,916,916,916,916,1
|
|
20231031,132300,599157637,912,912,912,912,0
|
|
20231031,132200,599157637,912,912,912,912,239
|
|
20231031,132100,598939669,917,917,917,917,0
|
|
20231031,132000,598939669,917,917,917,917,0
|
|
20231031,131900,598939669,917,913,917,913,24
|
|
20231031,131800,598917733,912,912,912,912,0
|
|
20231031,131700,598917733,912,913,913,912,646
|
|
20231031,131600,598328570,912,912,912,912,65
|
|
20231031,131500,598269290,913,913,913,913,257
|
|
20231031,131400,598034649,918,918,918,918,0
|
|
20231031,131300,598034649,918,918,918,918,1
|
|
20231031,131200,598033731,912,916,916,912,7000
|
|
20231031,131100,591634566,917,917,917,917,27
|
|
20231031,131000,591609807,918,918,918,918,0
|
|
20231031,130900,591609807,918,917,918,917,750
|
|
20231031,130800,590922056,916,916,916,916,0
|
|
20231031,130700,590922056,916,916,916,916,0
|
|
20231031,130600,590922056,916,916,916,916,100
|
|
20231031,130500,590830456,916,916,916,916,0
|
|
20231031,130400,590830456,916,916,916,916,0
|
|
20231031,130300,590830456,916,916,916,916,0
|
|
20231031,130200,590830456,916,916,916,916,0
|
|
20231031,130100,590830456,916,916,916,916,0
|
|
20231031,130000,590830456,916,916,916,916,0
|
|
20231031,125900,590830456,916,916,916,916,0
|
|
20231031,125800,590830456,916,916,916,916,0
|
|
20231031,125700,590830456,916,916,916,916,0
|
|
20231031,125600,590830456,916,916,916,916,0
|
|
20231031,125500,590830456,916,918,918,916,2124
|
|
20231031,125400,588882647,918,918,918,918,0
|
|
20231031,125300,588882647,918,918,918,918,0
|
|
20231031,125200,588882647,918,918,918,918,0
|
|
20231031,125100,588882647,918,918,918,918,0
|
|
20231031,125000,588882647,918,918,918,918,0
|
|
20231031,124900,588882647,918,918,918,918,0
|
|
20231031,124800,588882647,918,918,918,918,0
|
|
20231031,124700,588882647,918,918,918,918,0
|
|
20231031,124600,588882647,918,918,918,918,0
|
|
20231031,124500,588882647,918,918,918,918,0
|
|
20231031,124400,588882647,918,918,918,918,0
|
|
20231031,124300,588882647,918,918,918,918,0
|
|
20231031,124200,588882647,918,918,918,918,0
|
|
20231031,124100,588882647,918,918,918,918,0
|
|
20231031,124000,588882647,918,918,918,918,1
|
|
20231031,123900,588881729,918,918,918,918,0
|
|
20231031,123800,588881729,918,919,919,918,2099
|
|
20231031,123700,586954703,920,920,920,920,0
|
|
20231031,123600,586954703,920,920,920,920,0
|
|
20231031,123500,586954703,920,924,924,920,4789
|
|
20231031,123400,582538823,925,925,925,925,0
|
|
20231031,123300,582538823,925,926,926,925,10909
|
|
20231031,123200,572447718,926,926,926,926,300
|
|
20231031,123100,572169918,926,926,926,926,500
|
|
20231031,123000,571706918,926,926,926,926,100
|
|
20231031,122900,571614318,925,925,925,925,0
|
|
20231031,122800,571614318,925,925,925,925,0
|
|
20231031,122700,571614318,925,925,925,925,0
|
|
20231031,122600,571614318,925,925,925,925,0
|
|
20231031,122500,571614318,925,925,925,925,0
|
|
20231031,122400,571614318,925,926,926,925,918
|
|
20231031,122300,570765146,925,927,927,925,4000
|
|
20231031,122200,567060621,928,928,928,928,0
|
|
20231031,122100,567060621,928,928,928,928,90
|
|
20231031,122000,566977101,928,928,928,928,0
|
|
20231031,121900,566977101,928,928,928,928,0
|
|
20231031,121800,566977101,928,928,928,928,950
|
|
20231031,121700,566095501,929,929,929,929,0
|
|
20231031,121600,566095501,929,930,930,929,7086
|
|
20231031,121500,559511020,930,930,930,930,2725
|
|
20231031,121400,556976770,930,930,930,930,1188
|
|
20231031,121300,555871930,929,930,930,929,9165
|
|
20231031,121200,547353480,929,929,929,929,500
|
|
20231031,121100,546888980,929,929,929,929,1
|
|
20231031,121000,546888051,930,930,930,930,330
|
|
20231031,120900,546581151,936,936,936,936,0
|
|
20231031,120800,546581151,936,936,936,930,5002
|
|
20231031,120700,541917279,930,935,935,930,4000
|
|
20231031,120600,538194520,936,936,936,936,0
|
|
20231031,120500,538194520,936,936,936,936,0
|
|
20231031,120400,538194520,936,936,936,936,0
|
|
20231031,120300,538194520,936,939,939,936,3663
|
|
20231031,120200,534764647,939,938,939,937,4901
|
|
20231031,120100,530170408,937,937,937,937,4199
|
|
20231031,120000,526235945,936,936,936,936,500
|
|
20231031,115900,525767945,936,936,936,936,1
|
|
20231031,115800,525767009,932,932,932,932,2670
|
|
20231031,115700,523278569,932,932,932,932,0
|
|
20231031,115600,523278569,932,932,932,932,1
|
|
20231031,115500,523277637,932,934,934,932,2632
|
|
20231031,115400,520824255,932,932,932,932,10000
|
|
20231031,115300,511504255,935,935,935,935,2000
|
|
20231031,115200,509634255,936,936,936,936,0
|
|
20231031,115100,509634255,936,936,936,936,0
|
|
20231031,115000,509634255,936,936,937,936,564
|
|
20231031,114900,509106107,935,931,936,931,4408
|
|
20231031,114800,504986335,931,931,931,931,0
|
|
20231031,114700,504986335,931,931,934,931,5007
|
|
20231031,114600,500312525,930,930,931,930,4054
|
|
20231031,114500,496540250,930,930,930,930,1000
|
|
20231031,114400,495610250,930,930,930,930,10
|
|
20231031,114300,495600950,928,928,928,928,1
|
|
20231031,114200,495600022,926,926,926,926,0
|
|
20231031,114100,495600022,926,926,926,926,0
|
|
20231031,114000,495600022,926,926,926,926,1100
|
|
20231031,113900,494581422,928,928,928,928,0
|
|
20231031,113800,494581422,928,928,928,928,0
|
|
20231031,113700,494581422,928,928,928,928,0
|
|
20231031,113600,494581422,928,928,928,928,0
|
|
20231031,113500,494581422,928,928,928,928,4
|
|
20231031,113400,494577710,931,931,931,931,0
|
|
20231031,113300,494577710,931,931,931,931,2999
|
|
20231031,113200,491785641,931,931,932,931,4000
|
|
20231031,113100,488059641,931,931,931,931,1
|
|
20231031,113000,488058710,925,926,932,925,25659
|
|
20231031,112900,464252575,925,924,926,921,5013
|
|
20231031,112800,459635036,925,925,925,925,0
|
|
20231031,112700,459635036,925,925,925,925,0
|
|
20231031,112600,459635036,925,924,925,924,4273
|
|
20231031,112500,455684584,924,924,924,924,0
|
|
20231031,112400,455684584,924,924,924,924,0
|
|
20231031,112300,455684584,924,924,924,924,0
|
|
20231031,112200,455684584,924,924,924,924,0
|
|
20231031,112100,455684584,924,924,924,924,100
|
|
20231031,112000,455592184,924,920,924,920,68
|
|
20231031,111900,455529620,920,920,920,920,312
|
|
20231031,111800,455242580,920,920,920,920,1118
|
|
20231031,111700,454214020,920,918,920,918,158
|
|
20231031,111600,454068662,918,918,918,918,3941
|
|
20231031,111500,450450824,918,918,918,918,0
|
|
20231031,111400,450450824,918,918,918,918,0
|
|
20231031,111300,450450824,918,918,918,918,3129
|
|
20231031,111200,447578402,918,920,920,918,7239
|
|
20231031,111100,440932000,920,918,920,918,3880
|
|
20231031,111000,437370158,916,916,916,916,0
|
|
20231031,110900,437370158,916,916,916,916,6861
|
|
20231031,110800,431085482,915,915,915,915,1
|
|
20231031,110700,431084567,916,913,916,913,11683
|
|
20231031,110600,420398518,913,913,913,913,273
|
|
20231031,110500,420149269,916,916,916,916,2
|
|
20231031,110400,420147437,913,913,913,912,5477
|
|
20231031,110300,415147413,909,911,911,909,13023
|
|
20231031,110200,403301308,911,911,911,911,10
|
|
20231031,110100,403292198,909,909,909,909,0
|
|
20231031,110000,403292198,909,909,909,909,0
|
|
20231031,105900,403292198,909,914,914,908,11625
|
|
20231031,105800,392721985,912,912,912,912,3464
|
|
20231031,105700,389562817,911,911,911,911,1
|
|
20231031,105600,389561906,912,912,912,912,0
|
|
20231031,105500,389561906,912,912,912,912,425
|
|
20231031,105400,389174306,912,912,912,912,1098
|
|
20231031,105300,388172930,912,912,914,912,4742
|
|
20231031,105200,383847882,912,912,912,910,5357
|
|
20231031,105100,378971714,912,912,912,912,1
|
|
20231031,105000,378970802,920,920,920,920,0
|
|
20231031,104900,378970802,920,920,920,920,0
|
|
20231031,104800,378970802,920,920,920,920,0
|
|
20231031,104700,378970802,920,920,920,920,0
|
|
20231031,104600,378970802,920,920,920,920,0
|
|
20231031,104500,378970802,920,920,920,920,0
|
|
20231031,104400,378970802,920,920,920,920,1
|
|
20231031,104300,378969882,916,916,916,916,0
|
|
20231031,104200,378969882,916,916,916,916,80
|
|
20231031,104100,378896602,916,917,917,916,73
|
|
20231031,104000,378829665,920,920,920,917,1088
|
|
20231031,103900,377828966,920,920,920,920,0
|
|
20231031,103800,377828966,920,920,920,920,0
|
|
20231031,103700,377828966,920,920,920,920,1000
|
|
20231031,103600,376908966,920,912,920,912,5832
|
|
20231031,103500,371587768,907,907,907,907,0
|
|
20231031,103400,371587768,907,907,907,907,32
|
|
20231031,103300,371558744,912,912,912,912,0
|
|
20231031,103200,371558744,912,912,912,912,0
|
|
20231031,103100,371558744,912,912,912,912,0
|
|
20231031,103000,371558744,912,912,912,912,0
|
|
20231031,102900,371558744,912,912,912,912,0
|
|
20231031,102800,371558744,912,912,912,912,1
|
|
20231031,102700,371557832,904,904,904,904,0
|
|
20231031,102600,371557832,904,904,904,904,36
|
|
20231031,102500,371525288,914,914,914,914,0
|
|
20231031,102400,371525288,914,914,914,914,0
|
|
20231031,102300,371525288,914,914,914,914,1
|
|
20231031,102200,371524374,908,908,908,908,50
|
|
20231031,102100,371478974,908,908,908,908,1
|
|
20231031,102000,371478066,900,908,908,900,10001
|
|
20231031,101900,362471947,902,902,902,902,13613
|
|
20231031,101800,350193021,902,908,908,902,13348
|
|
20231031,101700,338123785,905,906,906,905,2179
|
|
20231031,101600,336151590,905,906,906,905,123
|
|
20231031,101500,336040274,906,906,906,906,500
|
|
20231031,101400,335587274,907,912,912,907,20478
|
|
20231031,101300,316942513,913,914,914,913,4111
|
|
20231031,101200,313187168,915,915,915,915,33
|
|
20231031,101100,313156973,914,915,915,914,2317
|
|
20231031,101000,311039019,915,918,918,915,1935
|
|
20231031,100900,309267337,916,919,919,916,6357
|
|
20231031,100800,303434754,920,920,920,920,0
|
|
20231031,100700,303434754,920,920,920,920,10
|
|
20231031,100600,303425554,919,919,919,919,0
|
|
20231031,100500,303425554,919,920,920,919,2000
|
|
20231031,100400,301586554,920,920,920,920,95
|
|
20231031,100300,301499154,920,920,920,919,5906
|
|
20231031,100200,296066413,915,921,921,915,10956
|
|
20231031,100100,285997224,920,920,921,920,9301
|
|
20231031,100000,277439694,920,923,923,920,7841
|
|
20231031,095900,270212493,928,928,928,928,0
|
|
20231031,095800,270212493,928,928,928,928,0
|
|
20231031,095700,270212493,928,930,930,927,3568
|
|
20231031,095600,266901726,932,930,934,930,6567
|
|
20231031,095500,260785445,930,920,930,920,18938
|
|
20231031,095400,243238982,921,922,922,921,8000
|
|
20231031,095300,235867982,927,922,927,922,7239
|
|
20231031,095200,229193145,922,921,922,921,6561
|
|
20231031,095100,223147464,921,921,921,920,6439
|
|
20231031,095000,217220145,921,921,921,921,393
|
|
20231031,094900,216858192,922,924,924,922,3295
|
|
20231031,094800,213814381,924,920,924,920,2007
|
|
20231031,094700,211967913,924,920,924,920,6517
|
|
20231031,094600,205963428,920,920,920,920,775
|
|
20231031,094500,205250428,920,920,920,920,12
|
|
20231031,094400,205239388,920,920,920,920,1000
|
|
20231031,094300,204319388,920,919,920,919,8982
|
|
20231031,094200,196062998,919,918,919,918,1930
|
|
20231031,094100,194289345,920,915,920,915,1151
|
|
20231031,094000,193236175,915,920,920,915,430
|
|
20231031,093900,192840580,920,920,920,920,2005
|
|
20231031,093800,190995980,920,920,920,920,1133
|
|
20231031,093700,189953620,920,920,920,920,15
|
|
20231031,093600,189939820,924,924,924,924,0
|
|
20231031,093500,189939820,924,924,924,924,0
|
|
20231031,093400,189939820,924,918,924,918,1729
|
|
20231031,093300,188350691,918,917,918,916,2918
|
|
20231031,093200,185675533,917,917,917,917,10
|
|
20231031,093100,185666363,911,912,912,910,10001
|
|
20231031,093000,176562338,919,919,919,919,0
|
|
20231031,092900,176562338,919,919,919,919,117
|
|
20231031,092800,176454815,920,922,922,920,1662
|
|
20231031,092700,174925573,923,923,923,923,75
|
|
20231031,092600,174856348,923,923,923,923,0
|
|
20231031,092500,174856348,923,924,924,923,1115
|
|
20231031,092400,173827198,929,929,929,923,83
|
|
20231031,092300,173750445,923,923,923,923,0
|
|
20231031,092200,173750445,923,928,928,923,1419
|
|
20231031,092100,172440528,920,923,923,920,4
|
|
20231031,092000,172436845,923,922,923,921,2066
|
|
20231031,091900,170530329,921,928,928,920,16594
|
|
20231031,091800,155228302,930,935,935,930,10166
|
|
20231031,091700,145773772,935,935,935,935,20
|
|
20231031,091600,145755072,935,928,939,928,5044
|
|
20231031,091500,141028839,928,928,928,928,1097
|
|
20231031,091400,140010823,930,942,942,930,21073
|
|
20231031,091300,120408108,934,947,947,934,9085
|
|
20231031,091200,111881155,948,935,948,935,29813
|
|
20231031,091100,83791986,933,937,937,933,20053
|
|
20231031,091000,65065343,933,939,945,933,13407
|
|
20231031,090900,52421436,941,945,946,941,6999
|
|
20231031,090800,45817552,946,945,946,940,8945
|
|
20231031,090700,37406718,947,935,947,934,13212
|
|
20231031,090600,24968070,935,939,939,933,7204
|
|
20231031,090500,18230768,939,933,948,921,2840
|
|
20231031,090400,15578383,933,925,934,920,3694
|
|
20231031,090300,12153095,924,919,924,919,3763
|
|
20231031,090200,8684839,919,919,919,910,2791
|
|
20231031,090100,6139530,919,910,919,910,920
|
|
20231031,090000,5302321,910,919,919,910,5798
|