612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,190900,54503558,846,846,846,846,1588
|
|
20231031,190800,54503558,846,846,846,846,0
|
|
20231031,190700,54503558,846,846,846,846,0
|
|
20231031,190600,54503558,846,846,846,846,0
|
|
20231031,190500,54503558,846,846,846,846,0
|
|
20231031,190400,54503558,846,846,846,846,0
|
|
20231031,190300,54503558,846,846,846,846,0
|
|
20231031,190200,54503558,846,846,846,846,0
|
|
20231031,190100,54503558,846,846,846,846,0
|
|
20231031,190000,54503558,846,846,846,846,0
|
|
20231031,185900,54503558,846,846,846,846,0
|
|
20231031,185800,54503558,846,846,846,846,0
|
|
20231031,185700,54503558,846,846,846,846,0
|
|
20231031,185600,54503558,846,846,846,846,0
|
|
20231031,185500,54503558,846,846,846,846,0
|
|
20231031,185400,54503558,846,846,846,846,0
|
|
20231031,185300,54503558,846,846,846,846,0
|
|
20231031,185200,54503558,846,846,846,846,0
|
|
20231031,185100,54503558,846,846,846,846,0
|
|
20231031,185000,54503558,846,846,846,846,0
|
|
20231031,184900,54503558,846,846,846,846,0
|
|
20231031,184800,54503558,846,846,846,846,0
|
|
20231031,184700,54503558,846,846,846,846,0
|
|
20231031,184600,54503558,846,846,846,846,0
|
|
20231031,184500,54503558,846,846,846,846,0
|
|
20231031,184400,54503558,846,846,846,846,0
|
|
20231031,184300,54503558,846,846,846,846,0
|
|
20231031,184200,54503558,846,846,846,846,0
|
|
20231031,184100,54503558,846,846,846,846,0
|
|
20231031,184000,54503558,846,846,846,846,0
|
|
20231031,183900,54503558,846,846,846,846,1588
|
|
20231031,183800,54503558,846,846,846,846,0
|
|
20231031,183700,54503558,846,846,846,846,0
|
|
20231031,183600,54503558,846,846,846,846,0
|
|
20231031,183500,54503558,846,846,846,846,0
|
|
20231031,183400,54503558,846,846,846,846,0
|
|
20231031,183300,54503558,846,846,846,846,0
|
|
20231031,183200,54503558,846,846,846,846,0
|
|
20231031,183100,54503558,846,846,846,846,0
|
|
20231031,183000,54503558,846,846,846,846,0
|
|
20231031,182900,54503558,846,846,846,846,0
|
|
20231031,182800,54503558,846,846,846,846,0
|
|
20231031,182700,54503558,846,846,846,846,0
|
|
20231031,182600,54503558,846,846,846,846,0
|
|
20231031,182500,54503558,846,846,846,846,0
|
|
20231031,182400,54503558,846,846,846,846,0
|
|
20231031,182300,54503558,846,846,846,846,0
|
|
20231031,182200,54503558,846,846,846,846,0
|
|
20231031,182100,54503558,846,846,846,846,0
|
|
20231031,182000,54503558,846,846,846,846,0
|
|
20231031,181900,54503558,846,846,846,846,0
|
|
20231031,181800,54503558,846,846,846,846,0
|
|
20231031,181700,54503558,846,846,846,846,0
|
|
20231031,181600,54503558,846,846,846,846,0
|
|
20231031,181500,54503558,846,846,846,846,0
|
|
20231031,181400,54503558,846,846,846,846,0
|
|
20231031,181300,54503558,846,846,846,846,0
|
|
20231031,181200,54503558,846,846,846,846,0
|
|
20231031,181100,54503558,846,846,846,846,0
|
|
20231031,181000,54503558,846,846,846,846,0
|
|
20231031,180900,54503558,846,846,846,846,1588
|
|
20231031,180800,54503558,846,846,846,846,0
|
|
20231031,180700,54503558,846,846,846,846,0
|
|
20231031,180600,54503558,846,846,846,846,0
|
|
20231031,180500,54503558,846,846,846,846,0
|
|
20231031,180400,54503558,846,846,846,846,0
|
|
20231031,180300,54503558,846,846,846,846,0
|
|
20231031,180200,54503558,846,846,846,846,0
|
|
20231031,180100,54503558,846,846,846,846,0
|
|
20231031,180000,54503558,846,846,846,846,0
|
|
20231031,175900,54503558,846,846,846,846,0
|
|
20231031,175800,54503558,846,846,846,846,0
|
|
20231031,175700,54503558,846,846,846,846,0
|
|
20231031,175600,54503558,846,846,846,846,0
|
|
20231031,175500,54503558,846,846,846,846,0
|
|
20231031,175400,54503558,846,846,846,846,0
|
|
20231031,175300,54503558,846,846,846,846,0
|
|
20231031,175200,54503558,846,846,846,846,0
|
|
20231031,175100,54503558,846,846,846,846,0
|
|
20231031,175000,54503558,846,846,846,846,0
|
|
20231031,174900,54503558,846,846,846,846,0
|
|
20231031,174800,54503558,846,846,846,846,0
|
|
20231031,174700,54503558,846,846,846,846,0
|
|
20231031,174600,54503558,846,846,846,846,0
|
|
20231031,174500,54503558,846,846,846,846,0
|
|
20231031,174400,54503558,846,846,846,846,0
|
|
20231031,174300,54503558,846,846,846,846,0
|
|
20231031,174200,54503558,846,846,846,846,0
|
|
20231031,174100,54503558,846,846,846,846,0
|
|
20231031,174000,54503558,846,846,846,846,0
|
|
20231031,173900,54503558,846,846,846,846,1588
|
|
20231031,173800,54503558,846,846,846,846,0
|
|
20231031,173700,54503558,846,846,846,846,0
|
|
20231031,173600,54503558,846,846,846,846,0
|
|
20231031,173500,54503558,846,846,846,846,0
|
|
20231031,173400,54503558,846,846,846,846,0
|
|
20231031,173300,54503558,846,846,846,846,0
|
|
20231031,173200,54503558,846,846,846,846,0
|
|
20231031,173100,54503558,846,846,846,846,0
|
|
20231031,173000,54503558,846,846,846,846,0
|
|
20231031,172900,54503558,846,846,846,846,0
|
|
20231031,172800,54503558,846,846,846,846,0
|
|
20231031,172700,54503558,846,846,846,846,0
|
|
20231031,172600,54503558,846,846,846,846,0
|
|
20231031,172500,54503558,846,846,846,846,0
|
|
20231031,172400,54503558,846,846,846,846,0
|
|
20231031,172300,54503558,846,846,846,846,0
|
|
20231031,172200,54503558,846,846,846,846,0
|
|
20231031,172100,54503558,846,846,846,846,0
|
|
20231031,172000,54503558,846,846,846,846,0
|
|
20231031,171900,54503558,846,846,846,846,0
|
|
20231031,171800,54503558,846,846,846,846,0
|
|
20231031,171700,54503558,846,846,846,846,0
|
|
20231031,171600,54503558,846,846,846,846,0
|
|
20231031,171500,54503558,846,846,846,846,0
|
|
20231031,171400,54503558,846,846,846,846,0
|
|
20231031,171300,54503558,846,846,846,846,0
|
|
20231031,171200,54503558,846,846,846,846,0
|
|
20231031,171100,54503558,846,846,846,846,0
|
|
20231031,171000,54503558,846,846,846,846,0
|
|
20231031,170900,54503558,846,846,846,846,1588
|
|
20231031,170800,54503558,846,846,846,846,0
|
|
20231031,170700,54503558,846,846,846,846,0
|
|
20231031,170600,54503558,846,846,846,846,0
|
|
20231031,170500,54503558,846,846,846,846,0
|
|
20231031,170400,54503558,846,846,846,846,0
|
|
20231031,170300,54503558,846,846,846,846,0
|
|
20231031,170200,54503558,846,846,846,846,0
|
|
20231031,170100,54503558,846,846,846,846,0
|
|
20231031,170000,54503558,846,846,846,846,0
|
|
20231031,165900,54503558,846,846,846,846,0
|
|
20231031,165800,54503558,846,846,846,846,0
|
|
20231031,165700,54503558,846,846,846,846,0
|
|
20231031,165600,54503558,846,846,846,846,0
|
|
20231031,165500,54503558,846,846,846,846,0
|
|
20231031,165400,54503558,846,846,846,846,0
|
|
20231031,165300,54503558,846,846,846,846,0
|
|
20231031,165200,54503558,846,846,846,846,0
|
|
20231031,165100,54503558,846,846,846,846,0
|
|
20231031,165000,54503558,846,846,846,846,0
|
|
20231031,164900,54503558,846,846,846,846,0
|
|
20231031,164800,54503558,846,846,846,846,0
|
|
20231031,164700,54503558,846,846,846,846,0
|
|
20231031,164600,54503558,846,846,846,846,0
|
|
20231031,164500,54503558,846,846,846,846,0
|
|
20231031,164400,54503558,846,846,846,846,0
|
|
20231031,164300,54503558,846,846,846,846,0
|
|
20231031,164200,54503558,846,846,846,846,0
|
|
20231031,164100,54503558,846,846,846,846,0
|
|
20231031,164000,54503558,846,846,846,846,0
|
|
20231031,163900,54503558,846,846,846,846,1588
|
|
20231031,163800,54503558,846,846,846,846,0
|
|
20231031,163700,54503558,846,846,846,846,0
|
|
20231031,163600,54503558,846,846,846,846,0
|
|
20231031,163500,54503558,846,846,846,846,0
|
|
20231031,163400,54503558,846,846,846,846,0
|
|
20231031,163300,54503558,846,846,846,846,0
|
|
20231031,163200,54503558,846,846,846,846,0
|
|
20231031,163100,54503558,846,846,846,846,0
|
|
20231031,163000,54503558,846,846,846,846,0
|
|
20231031,162900,54503558,846,846,846,846,0
|
|
20231031,162800,54503558,846,846,846,846,0
|
|
20231031,162700,54503558,846,846,846,846,0
|
|
20231031,162600,54503558,846,846,846,846,0
|
|
20231031,162500,54503558,846,846,846,846,0
|
|
20231031,162400,54503558,846,846,846,846,0
|
|
20231031,162300,54503558,846,846,846,846,0
|
|
20231031,162200,54503558,846,846,846,846,0
|
|
20231031,162100,54503558,846,846,846,846,0
|
|
20231031,162000,54503558,846,846,846,846,0
|
|
20231031,161900,54503558,846,846,846,846,0
|
|
20231031,161800,54503558,846,846,846,846,0
|
|
20231031,161700,54503558,846,846,846,846,0
|
|
20231031,161600,54503558,846,846,846,846,0
|
|
20231031,161500,54503558,846,846,846,846,0
|
|
20231031,161400,54503558,846,846,846,846,0
|
|
20231031,161300,54503558,846,846,846,846,0
|
|
20231031,161200,54503558,846,846,846,846,0
|
|
20231031,161100,54503558,846,846,846,846,0
|
|
20231031,161000,54503558,846,846,846,846,0
|
|
20231031,160900,54503558,846,846,846,846,1588
|
|
20231031,160800,54503558,846,846,846,846,0
|
|
20231031,160700,54503558,846,846,846,846,0
|
|
20231031,160600,54503558,846,846,846,846,0
|
|
20231031,160500,54503558,846,846,846,846,0
|
|
20231031,160400,54503558,846,846,846,846,0
|
|
20231031,160300,54503558,846,846,846,846,0
|
|
20231031,160200,54503558,846,846,846,846,0
|
|
20231031,160100,54503558,846,846,846,846,0
|
|
20231031,160000,54503558,846,846,846,846,0
|
|
20231031,155900,54503558,846,846,846,846,0
|
|
20231031,155800,54503558,846,846,846,846,0
|
|
20231031,155700,54503558,846,846,846,846,0
|
|
20231031,155600,54503558,846,846,846,846,0
|
|
20231031,155500,54503558,846,846,846,846,0
|
|
20231031,155400,54503558,846,846,846,846,0
|
|
20231031,155300,54503558,846,846,846,846,0
|
|
20231031,155200,54503558,846,846,846,846,0
|
|
20231031,155100,54503558,846,846,846,846,0
|
|
20231031,155000,54503558,846,846,846,846,0
|
|
20231031,154900,54503558,846,846,846,846,0
|
|
20231031,154800,54503558,846,846,846,846,0
|
|
20231031,154700,54503558,846,846,846,846,0
|
|
20231031,154600,54503558,846,846,846,846,0
|
|
20231031,154500,54503558,846,846,846,846,0
|
|
20231031,154400,54503558,846,846,846,846,0
|
|
20231031,154300,54503558,846,846,846,846,0
|
|
20231031,154200,54503558,846,846,846,846,0
|
|
20231031,154100,54503558,846,846,846,846,0
|
|
20231031,154000,54503558,846,846,846,846,0
|
|
20231031,153900,54503558,846,846,846,846,1588
|
|
20231031,153800,54503558,846,846,846,846,0
|
|
20231031,153700,54503558,846,846,846,846,0
|
|
20231031,153600,54503558,846,846,846,846,0
|
|
20231031,153500,54503558,846,846,846,846,0
|
|
20231031,153400,54503558,846,846,846,846,0
|
|
20231031,153300,54503558,846,846,846,846,0
|
|
20231031,153200,54503558,846,846,846,846,0
|
|
20231031,153100,54503558,846,846,846,846,0
|
|
20231031,153000,54503558,846,846,846,846,1588
|
|
20231031,152900,53160110,845,845,845,845,0
|
|
20231031,152800,53160110,845,845,845,845,0
|
|
20231031,152700,53160110,845,845,845,845,0
|
|
20231031,152600,53160110,845,845,845,845,0
|
|
20231031,152500,53160110,845,845,845,845,0
|
|
20231031,152400,53160110,845,845,845,845,0
|
|
20231031,152300,53160110,845,845,845,845,0
|
|
20231031,152200,53160110,845,845,845,845,0
|
|
20231031,152100,53160110,845,845,845,845,0
|
|
20231031,152000,53160110,845,845,845,845,0
|
|
20231031,151900,53160110,845,845,845,845,0
|
|
20231031,151800,53160110,845,845,845,845,8
|
|
20231031,151700,53153350,845,845,845,845,13
|
|
20231031,151600,53142365,846,846,846,846,435
|
|
20231031,151500,52774355,846,846,846,846,0
|
|
20231031,151400,52774355,846,846,846,846,0
|
|
20231031,151300,52774355,846,846,846,846,0
|
|
20231031,151200,52774355,846,846,846,846,23
|
|
20231031,151100,52754897,846,846,846,846,2000
|
|
20231031,151000,51062897,846,846,846,846,14
|
|
20231031,150900,51051053,847,847,847,847,6
|
|
20231031,150800,51045971,847,847,847,847,1
|
|
20231031,150700,51045124,844,845,845,844,996
|
|
20231031,150600,50204324,846,846,846,846,0
|
|
20231031,150500,50204324,846,846,846,846,0
|
|
20231031,150400,50204324,846,846,846,846,4
|
|
20231031,150300,50200940,848,848,848,848,0
|
|
20231031,150200,50200940,848,848,848,848,0
|
|
20231031,150100,50200940,848,848,848,848,0
|
|
20231031,150000,50200940,848,848,848,848,0
|
|
20231031,145900,50200940,848,848,848,848,0
|
|
20231031,145800,50200940,848,848,848,848,0
|
|
20231031,145700,50200940,848,848,848,848,0
|
|
20231031,145600,50200940,848,848,848,848,0
|
|
20231031,145500,50200940,848,848,848,848,0
|
|
20231031,145400,50200940,848,848,848,848,10
|
|
20231031,145300,50192460,848,848,848,848,4
|
|
20231031,145200,50189068,847,847,847,847,0
|
|
20231031,145100,50189068,847,847,847,847,0
|
|
20231031,145000,50189068,847,847,847,847,2
|
|
20231031,144900,50187374,844,844,844,844,0
|
|
20231031,144800,50187374,844,844,844,844,0
|
|
20231031,144700,50187374,844,844,844,844,0
|
|
20231031,144600,50187374,844,844,844,844,3
|
|
20231031,144500,50184842,844,844,844,844,0
|
|
20231031,144400,50184842,844,844,844,844,0
|
|
20231031,144300,50184842,844,844,844,844,0
|
|
20231031,144200,50184842,844,844,844,844,0
|
|
20231031,144100,50184842,844,844,844,844,7
|
|
20231031,144000,50178934,844,844,844,844,0
|
|
20231031,143900,50178934,844,844,844,844,0
|
|
20231031,143800,50178934,844,844,844,844,5213
|
|
20231031,143700,45779162,845,845,845,845,704
|
|
20231031,143600,45184282,845,845,845,845,0
|
|
20231031,143500,45184282,845,845,845,845,0
|
|
20231031,143400,45184282,845,846,847,845,2310
|
|
20231031,143300,43230015,845,845,845,845,2
|
|
20231031,143200,43228325,845,845,845,845,0
|
|
20231031,143100,43228325,845,845,845,845,0
|
|
20231031,143000,43228325,845,845,845,845,0
|
|
20231031,142900,43228325,845,845,845,845,0
|
|
20231031,142800,43228325,845,845,845,845,1838
|
|
20231031,142700,41675215,846,846,846,846,0
|
|
20231031,142600,41675215,846,846,846,846,1
|
|
20231031,142500,41674369,846,846,846,846,0
|
|
20231031,142400,41674369,846,846,846,845,3657
|
|
20231031,142300,38582028,847,847,847,847,0
|
|
20231031,142200,38582028,847,847,847,847,0
|
|
20231031,142100,38582028,847,847,847,847,214
|
|
20231031,142000,38400770,848,848,848,848,0
|
|
20231031,141900,38400770,848,848,848,848,0
|
|
20231031,141800,38400770,848,848,848,848,0
|
|
20231031,141700,38400770,848,848,848,848,0
|
|
20231031,141600,38400770,848,848,848,848,0
|
|
20231031,141500,38400770,848,848,848,848,0
|
|
20231031,141400,38400770,848,848,848,848,0
|
|
20231031,141300,38400770,848,848,848,848,0
|
|
20231031,141200,38400770,848,848,848,848,1
|
|
20231031,141100,38399922,847,847,847,847,0
|
|
20231031,141000,38399922,847,847,847,847,0
|
|
20231031,140900,38399922,847,847,847,847,0
|
|
20231031,140800,38399922,847,847,847,847,0
|
|
20231031,140700,38399922,847,847,847,847,21
|
|
20231031,140600,38382135,847,847,847,847,0
|
|
20231031,140500,38382135,847,847,847,847,0
|
|
20231031,140400,38382135,847,847,847,847,0
|
|
20231031,140300,38382135,847,847,847,847,0
|
|
20231031,140200,38382135,847,847,847,847,0
|
|
20231031,140100,38382135,847,847,847,847,0
|
|
20231031,140000,38382135,847,847,847,847,97
|
|
20231031,135900,38299976,846,846,846,846,0
|
|
20231031,135800,38299976,846,846,846,846,0
|
|
20231031,135700,38299976,846,846,846,846,0
|
|
20231031,135600,38299976,846,846,846,846,0
|
|
20231031,135500,38299976,846,846,846,846,0
|
|
20231031,135400,38299976,846,847,847,846,301
|
|
20231031,135300,38045277,847,847,847,847,0
|
|
20231031,135200,38045277,847,847,847,847,0
|
|
20231031,135100,38045277,847,847,847,847,0
|
|
20231031,135000,38045277,847,847,847,847,0
|
|
20231031,134900,38045277,847,847,847,847,0
|
|
20231031,134800,38045277,847,847,847,847,0
|
|
20231031,134700,38045277,847,847,847,847,20
|
|
20231031,134600,38028337,847,847,847,847,0
|
|
20231031,134500,38028337,847,847,847,847,0
|
|
20231031,134400,38028337,847,847,847,847,0
|
|
20231031,134300,38028337,847,847,847,847,0
|
|
20231031,134200,38028337,847,847,847,847,0
|
|
20231031,134100,38028337,847,847,847,847,12
|
|
20231031,134000,38018173,848,848,848,848,0
|
|
20231031,133900,38018173,848,848,848,848,0
|
|
20231031,133800,38018173,848,848,848,848,1
|
|
20231031,133700,38017325,848,848,848,848,0
|
|
20231031,133600,38017325,848,848,848,848,0
|
|
20231031,133500,38017325,848,848,848,848,0
|
|
20231031,133400,38017325,848,848,848,848,0
|
|
20231031,133300,38017325,848,848,848,848,36
|
|
20231031,133200,37986797,848,847,848,847,2
|
|
20231031,133100,37985102,848,848,848,848,0
|
|
20231031,133000,37985102,848,848,848,848,52
|
|
20231031,132900,37941006,848,848,848,848,0
|
|
20231031,132800,37941006,848,848,848,848,2
|
|
20231031,132700,37939310,848,848,848,848,5905
|
|
20231031,132600,32931870,847,847,847,847,1
|
|
20231031,132500,32931023,848,848,848,848,30
|
|
20231031,132400,32905583,849,849,849,849,0
|
|
20231031,132300,32905583,849,849,849,849,0
|
|
20231031,132200,32905583,849,849,849,849,0
|
|
20231031,132100,32905583,849,849,849,849,0
|
|
20231031,132000,32905583,849,849,849,849,0
|
|
20231031,131900,32905583,849,849,849,849,0
|
|
20231031,131800,32905583,849,849,849,849,0
|
|
20231031,131700,32905583,849,849,849,849,0
|
|
20231031,131600,32905583,849,849,849,849,0
|
|
20231031,131500,32905583,849,849,849,849,0
|
|
20231031,131400,32905583,849,849,849,849,0
|
|
20231031,131300,32905583,849,849,849,849,0
|
|
20231031,131200,32905583,849,849,849,849,0
|
|
20231031,131100,32905583,849,849,849,849,0
|
|
20231031,131000,32905583,849,849,849,849,0
|
|
20231031,130900,32905583,849,849,849,849,7
|
|
20231031,130800,32899640,846,846,846,846,300
|
|
20231031,130700,32645840,846,846,846,846,0
|
|
20231031,130600,32645840,846,846,846,846,0
|
|
20231031,130500,32645840,846,846,846,846,0
|
|
20231031,130400,32645840,846,848,848,846,292
|
|
20231031,130300,32398561,848,848,848,848,0
|
|
20231031,130200,32398561,848,848,848,848,0
|
|
20231031,130100,32398561,848,848,848,848,1
|
|
20231031,130000,32397713,849,849,849,849,4
|
|
20231031,125900,32394317,849,849,849,849,5
|
|
20231031,125800,32390072,848,848,848,848,0
|
|
20231031,125700,32390072,848,848,848,848,0
|
|
20231031,125600,32390072,848,848,848,848,0
|
|
20231031,125500,32390072,848,848,848,848,0
|
|
20231031,125400,32390072,848,848,848,848,0
|
|
20231031,125300,32390072,848,848,848,848,0
|
|
20231031,125200,32390072,848,848,848,848,4
|
|
20231031,125100,32386680,848,848,848,848,0
|
|
20231031,125000,32386680,848,848,848,848,0
|
|
20231031,124900,32386680,848,848,848,848,0
|
|
20231031,124800,32386680,848,848,848,848,109
|
|
20231031,124700,32294248,848,848,848,848,0
|
|
20231031,124600,32294248,848,848,848,848,67
|
|
20231031,124500,32237432,848,848,848,848,33
|
|
20231031,124400,32209448,848,848,848,848,130
|
|
20231031,124300,32099208,848,848,848,848,0
|
|
20231031,124200,32099208,848,848,848,848,0
|
|
20231031,124100,32099208,848,848,848,848,0
|
|
20231031,124000,32099208,848,848,848,848,50
|
|
20231031,123900,32056808,846,846,846,846,0
|
|
20231031,123800,32056808,846,846,846,846,0
|
|
20231031,123700,32056808,846,846,846,846,0
|
|
20231031,123600,32056808,846,846,846,846,0
|
|
20231031,123500,32056808,846,846,846,846,95
|
|
20231031,123400,31976438,846,846,846,846,0
|
|
20231031,123300,31976438,846,846,846,846,0
|
|
20231031,123200,31976438,846,846,846,846,0
|
|
20231031,123100,31976438,846,846,846,846,0
|
|
20231031,123000,31976438,846,846,846,846,0
|
|
20231031,122900,31976438,846,846,846,846,0
|
|
20231031,122800,31976438,846,846,846,846,0
|
|
20231031,122700,31976438,846,846,846,846,0
|
|
20231031,122600,31976438,846,846,846,846,0
|
|
20231031,122500,31976438,846,846,846,846,0
|
|
20231031,122400,31976438,846,846,846,846,0
|
|
20231031,122300,31976438,846,846,846,846,0
|
|
20231031,122200,31976438,846,846,846,846,0
|
|
20231031,122100,31976438,846,846,846,846,0
|
|
20231031,122000,31976438,846,846,846,846,0
|
|
20231031,121900,31976438,846,846,846,846,0
|
|
20231031,121800,31976438,846,846,846,846,1
|
|
20231031,121700,31975592,845,845,845,845,0
|
|
20231031,121600,31975592,845,846,846,845,200
|
|
20231031,121500,31806582,845,845,845,845,0
|
|
20231031,121400,31806582,845,845,845,845,0
|
|
20231031,121300,31806582,845,845,845,845,0
|
|
20231031,121200,31806582,845,845,845,845,114
|
|
20231031,121100,31710252,845,845,845,845,0
|
|
20231031,121000,31710252,845,845,845,845,0
|
|
20231031,120900,31710252,845,846,846,845,30
|
|
20231031,120800,31684892,845,845,845,845,0
|
|
20231031,120700,31684892,845,845,845,845,0
|
|
20231031,120600,31684892,845,845,845,845,0
|
|
20231031,120500,31684892,845,845,845,845,0
|
|
20231031,120400,31684892,845,845,845,845,0
|
|
20231031,120300,31684892,845,845,845,845,0
|
|
20231031,120200,31684892,845,845,845,845,0
|
|
20231031,120100,31684892,845,845,845,845,0
|
|
20231031,120000,31684892,845,845,845,845,0
|
|
20231031,115900,31684892,845,845,845,845,0
|
|
20231031,115800,31684892,845,845,845,845,0
|
|
20231031,115700,31684892,845,845,845,845,0
|
|
20231031,115600,31684892,845,846,846,845,1456
|
|
20231031,115500,30453651,850,850,850,850,0
|
|
20231031,115400,30453651,850,849,850,849,111
|
|
20231031,115300,30359312,850,847,850,847,863
|
|
20231031,115200,29626300,846,847,847,846,1815
|
|
20231031,115100,28090196,847,847,847,847,28
|
|
20231031,115000,28066480,847,848,848,847,2455
|
|
20231031,114900,25986200,848,848,848,848,1
|
|
20231031,114800,25985352,848,848,848,848,0
|
|
20231031,114700,25985352,848,848,848,848,0
|
|
20231031,114600,25985352,848,848,848,848,0
|
|
20231031,114500,25985352,848,848,848,848,197
|
|
20231031,114400,25818296,849,849,849,849,0
|
|
20231031,114300,25818296,849,849,849,849,0
|
|
20231031,114200,25818296,849,849,849,849,5
|
|
20231031,114100,25814051,849,849,849,849,0
|
|
20231031,114000,25814051,849,849,849,849,10
|
|
20231031,113900,25805561,848,848,848,848,0
|
|
20231031,113800,25805561,848,848,848,848,0
|
|
20231031,113700,25805561,848,848,848,848,1
|
|
20231031,113600,25804713,848,848,848,848,1
|
|
20231031,113500,25803865,850,850,850,850,5
|
|
20231031,113400,25799615,850,850,850,850,0
|
|
20231031,113300,25799615,850,850,850,850,0
|
|
20231031,113200,25799615,850,850,850,850,0
|
|
20231031,113100,25799615,850,850,850,850,5
|
|
20231031,113000,25795365,846,846,846,846,0
|
|
20231031,112900,25795365,846,846,846,846,0
|
|
20231031,112800,25795365,846,846,846,846,0
|
|
20231031,112700,25795365,846,846,846,846,0
|
|
20231031,112600,25795365,846,846,846,846,0
|
|
20231031,112500,25795365,846,846,846,846,0
|
|
20231031,112400,25795365,846,846,846,846,0
|
|
20231031,112300,25795365,846,846,846,846,0
|
|
20231031,112200,25795365,846,850,850,846,4828
|
|
20231031,112100,21706056,849,850,850,849,4282
|
|
20231031,112000,18067641,850,850,850,850,0
|
|
20231031,111900,18067641,850,850,850,850,0
|
|
20231031,111800,18067641,850,850,850,850,295
|
|
20231031,111700,17816891,851,851,851,851,7
|
|
20231031,111600,17810934,850,850,850,850,2
|
|
20231031,111500,17809234,851,851,851,851,331
|
|
20231031,111400,17527553,851,851,851,851,0
|
|
20231031,111300,17527553,851,851,851,851,0
|
|
20231031,111200,17527553,851,852,852,851,56
|
|
20231031,111100,17479861,852,852,852,852,0
|
|
20231031,111000,17479861,852,852,852,852,1
|
|
20231031,110900,17479009,852,852,852,852,3
|
|
20231031,110800,17476453,852,852,852,852,97
|
|
20231031,110700,17393809,852,852,852,852,0
|
|
20231031,110600,17393809,852,852,852,852,0
|
|
20231031,110500,17393809,852,852,852,852,0
|
|
20231031,110400,17393809,852,852,852,852,0
|
|
20231031,110300,17393809,852,852,852,852,0
|
|
20231031,110200,17393809,852,852,852,852,0
|
|
20231031,110100,17393809,852,852,852,852,0
|
|
20231031,110000,17393809,852,852,852,852,1
|
|
20231031,105900,17392957,852,852,852,852,1
|
|
20231031,105800,17392105,853,853,853,853,0
|
|
20231031,105700,17392105,853,853,853,853,121
|
|
20231031,105600,17288892,853,853,853,853,0
|
|
20231031,105500,17288892,853,853,853,853,0
|
|
20231031,105400,17288892,853,853,853,853,0
|
|
20231031,105300,17288892,853,852,853,852,11
|
|
20231031,105200,17279518,851,851,851,851,1
|
|
20231031,105100,17278667,852,852,852,852,0
|
|
20231031,105000,17278667,852,852,852,852,10
|
|
20231031,104900,17270147,852,852,852,852,0
|
|
20231031,104800,17270147,852,852,852,852,0
|
|
20231031,104700,17270147,852,852,852,852,0
|
|
20231031,104600,17270147,852,852,852,852,1001
|
|
20231031,104500,16417295,851,851,851,851,0
|
|
20231031,104400,16417295,851,851,851,851,0
|
|
20231031,104300,16417295,851,851,851,851,0
|
|
20231031,104200,16417295,851,851,851,851,0
|
|
20231031,104100,16417295,851,851,851,851,0
|
|
20231031,104000,16417295,851,851,851,851,0
|
|
20231031,103900,16417295,851,851,851,851,0
|
|
20231031,103800,16417295,851,851,851,851,0
|
|
20231031,103700,16417295,851,851,851,851,0
|
|
20231031,103600,16417295,851,851,851,851,0
|
|
20231031,103500,16417295,851,851,851,851,45
|
|
20231031,103400,16379000,851,851,851,851,0
|
|
20231031,103300,16379000,851,851,851,851,0
|
|
20231031,103200,16379000,851,851,851,851,0
|
|
20231031,103100,16379000,851,851,851,851,600
|
|
20231031,103000,15868400,851,851,851,851,0
|
|
20231031,102900,15868400,851,851,851,851,0
|
|
20231031,102800,15868400,851,851,851,851,5
|
|
20231031,102700,15864145,851,851,851,851,5
|
|
20231031,102600,15859890,851,851,851,851,0
|
|
20231031,102500,15859890,851,851,851,851,0
|
|
20231031,102400,15859890,851,851,851,851,0
|
|
20231031,102300,15859890,851,851,851,851,0
|
|
20231031,102200,15859890,851,851,851,851,5
|
|
20231031,102100,15855635,850,850,850,850,611
|
|
20231031,102000,15336285,850,850,850,850,0
|
|
20231031,101900,15336285,850,850,850,850,0
|
|
20231031,101800,15336285,850,850,850,850,50
|
|
20231031,101700,15293785,850,850,850,850,0
|
|
20231031,101600,15293785,850,850,850,850,100
|
|
20231031,101500,15208785,851,850,851,850,29
|
|
20231031,101400,15184107,851,851,851,851,13
|
|
20231031,101300,15173044,851,851,851,851,1
|
|
20231031,101200,15172193,851,851,851,851,0
|
|
20231031,101100,15172193,851,851,851,851,0
|
|
20231031,101000,15172193,851,851,851,851,170
|
|
20231031,100900,15027523,851,851,851,851,0
|
|
20231031,100800,15027523,851,851,851,851,0
|
|
20231031,100700,15027523,851,851,851,851,0
|
|
20231031,100600,15027523,851,851,851,851,0
|
|
20231031,100500,15027523,851,851,851,851,0
|
|
20231031,100400,15027523,851,851,851,851,0
|
|
20231031,100300,15027523,851,851,851,851,670
|
|
20231031,100200,14457353,851,851,851,851,145
|
|
20231031,100100,14333958,851,851,851,851,0
|
|
20231031,100000,14333958,851,851,851,851,0
|
|
20231031,095900,14333958,851,851,851,851,0
|
|
20231031,095800,14333958,851,851,851,851,0
|
|
20231031,095700,14333958,851,851,851,851,1
|
|
20231031,095600,14333107,851,851,851,851,0
|
|
20231031,095500,14333107,851,851,851,851,0
|
|
20231031,095400,14333107,851,851,851,851,5
|
|
20231031,095300,14328852,850,851,851,850,500
|
|
20231031,095200,13903838,850,850,850,850,0
|
|
20231031,095100,13903838,850,851,851,850,630
|
|
20231031,095000,13368229,850,850,850,850,0
|
|
20231031,094900,13368229,850,850,850,850,0
|
|
20231031,094800,13368229,850,850,850,850,0
|
|
20231031,094700,13368229,850,852,852,850,246
|
|
20231031,094600,13159112,853,853,853,853,0
|
|
20231031,094500,13159112,853,853,853,853,35
|
|
20231031,094400,13129257,853,853,853,853,0
|
|
20231031,094300,13129257,853,853,853,853,60
|
|
20231031,094200,13078077,853,858,858,853,300
|
|
20231031,094100,12821677,858,856,858,856,200
|
|
20231031,094000,12650177,858,858,858,858,0
|
|
20231031,093900,12650177,858,857,858,857,25
|
|
20231031,093800,12628734,851,856,856,851,3003
|
|
20231031,093700,10066752,859,859,859,859,0
|
|
20231031,093600,10066752,859,859,859,859,0
|
|
20231031,093500,10066752,859,859,859,859,0
|
|
20231031,093400,10066752,859,859,859,859,18
|
|
20231031,093300,10051290,859,859,859,859,24
|
|
20231031,093200,10030674,859,859,859,859,29
|
|
20231031,093100,10005763,859,859,859,859,5
|
|
20231031,093000,10001468,855,855,855,855,0
|
|
20231031,092900,10001468,855,855,855,855,0
|
|
20231031,092800,10001468,855,855,855,855,0
|
|
20231031,092700,10001468,855,855,855,855,287
|
|
20231031,092600,9756083,855,855,855,855,0
|
|
20231031,092500,9756083,855,859,859,855,190
|
|
20231031,092400,9593557,860,860,860,860,3
|
|
20231031,092300,9590977,855,858,858,855,4701
|
|
20231031,092200,5567601,860,860,860,860,0
|
|
20231031,092100,5567601,860,860,860,860,50
|
|
20231031,092000,5524601,860,860,860,860,0
|
|
20231031,091900,5524601,860,860,860,860,0
|
|
20231031,091800,5524601,860,860,860,860,2
|
|
20231031,091700,5522881,860,859,860,859,14
|
|
20231031,091600,5510850,859,859,859,859,50
|
|
20231031,091500,5467900,859,859,859,859,0
|
|
20231031,091400,5467900,859,859,859,859,24
|
|
20231031,091300,5447284,859,859,859,859,3200
|
|
20231031,091200,2698484,860,860,860,860,559
|
|
20231031,091100,2217744,860,860,860,860,0
|
|
20231031,091000,2217744,860,860,860,860,0
|
|
20231031,090900,2217744,860,860,860,860,61
|
|
20231031,090800,2165284,856,856,856,856,0
|
|
20231031,090700,2165284,856,856,856,856,0
|
|
20231031,090600,2165284,856,856,856,856,0
|
|
20231031,090500,2165284,856,857,857,856,934
|
|
20231031,090400,1365440,860,860,860,860,57
|
|
20231031,090300,1316420,859,859,859,859,30
|
|
20231031,090200,1290650,859,859,859,859,0
|
|
20231031,090100,1290650,859,859,859,859,4
|
|
20231031,090000,1287214,857,857,857,857,1502
|