614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,191100,35554823,692,692,692,692,1103
|
|
20241031,191000,35554823,692,692,692,692,0
|
|
20241031,190900,35554823,692,692,692,692,0
|
|
20241031,190800,35554823,692,692,692,692,0
|
|
20241031,190700,35554823,692,692,692,692,0
|
|
20241031,190600,35554823,692,692,692,692,0
|
|
20241031,190500,35554823,692,692,692,692,0
|
|
20241031,190400,35554823,692,692,692,692,0
|
|
20241031,190300,35554823,692,692,692,692,0
|
|
20241031,190200,35554823,692,692,692,692,0
|
|
20241031,190100,35554823,692,692,692,692,0
|
|
20241031,190000,35554823,692,692,692,692,0
|
|
20241031,185900,35554823,692,692,692,692,0
|
|
20241031,185800,35554823,692,692,692,692,0
|
|
20241031,185700,35554823,692,692,692,692,0
|
|
20241031,185600,35554823,692,692,692,692,0
|
|
20241031,185500,35554823,692,692,692,692,0
|
|
20241031,185400,35554823,692,692,692,692,0
|
|
20241031,185300,35554823,692,692,692,692,0
|
|
20241031,185200,35554823,692,692,692,692,0
|
|
20241031,185100,35554823,692,692,692,692,0
|
|
20241031,185000,35554823,692,692,692,692,0
|
|
20241031,184900,35554823,692,692,692,692,0
|
|
20241031,184800,35554823,692,692,692,692,0
|
|
20241031,184700,35554823,692,692,692,692,0
|
|
20241031,184600,35554823,692,692,692,692,0
|
|
20241031,184500,35554823,692,692,692,692,0
|
|
20241031,184400,35554823,692,692,692,692,0
|
|
20241031,184300,35554823,692,692,692,692,0
|
|
20241031,184200,35554823,692,692,692,692,0
|
|
20241031,184100,35554823,692,692,692,692,1103
|
|
20241031,184000,35554823,692,692,692,692,0
|
|
20241031,183900,35554823,692,692,692,692,0
|
|
20241031,183800,35554823,692,692,692,692,0
|
|
20241031,183700,35554823,692,692,692,692,0
|
|
20241031,183600,35554823,692,692,692,692,0
|
|
20241031,183500,35554823,692,692,692,692,0
|
|
20241031,183400,35554823,692,692,692,692,0
|
|
20241031,183300,35554823,692,692,692,692,0
|
|
20241031,183200,35554823,692,692,692,692,0
|
|
20241031,183100,35554823,692,692,692,692,0
|
|
20241031,183000,35554823,692,692,692,692,0
|
|
20241031,182900,35554823,692,692,692,692,0
|
|
20241031,182800,35554823,692,692,692,692,0
|
|
20241031,182700,35554823,692,692,692,692,0
|
|
20241031,182600,35554823,692,692,692,692,0
|
|
20241031,182500,35554823,692,692,692,692,0
|
|
20241031,182400,35554823,692,692,692,692,0
|
|
20241031,182300,35554823,692,692,692,692,0
|
|
20241031,182200,35554823,692,692,692,692,0
|
|
20241031,182100,35554823,692,692,692,692,0
|
|
20241031,182000,35554823,692,692,692,692,0
|
|
20241031,181900,35554823,692,692,692,692,0
|
|
20241031,181800,35554823,692,692,692,692,0
|
|
20241031,181700,35554823,692,692,692,692,0
|
|
20241031,181600,35554823,692,692,692,692,0
|
|
20241031,181500,35554823,692,692,692,692,0
|
|
20241031,181400,35554823,692,692,692,692,0
|
|
20241031,181300,35554823,692,692,692,692,0
|
|
20241031,181200,35554823,692,692,692,692,0
|
|
20241031,181100,35554823,692,692,692,692,1103
|
|
20241031,181000,35554823,692,692,692,692,0
|
|
20241031,180900,35554823,692,692,692,692,0
|
|
20241031,180800,35554823,692,692,692,692,0
|
|
20241031,180700,35554823,692,692,692,692,0
|
|
20241031,180600,35554823,692,692,692,692,0
|
|
20241031,180500,35554823,692,692,692,692,0
|
|
20241031,180400,35554823,692,692,692,692,0
|
|
20241031,180300,35554823,692,692,692,692,0
|
|
20241031,180200,35554823,692,692,692,692,0
|
|
20241031,180100,35554823,692,692,692,692,0
|
|
20241031,180000,35554823,692,692,692,692,0
|
|
20241031,175900,35554823,692,692,692,692,0
|
|
20241031,175800,35554823,692,692,692,692,0
|
|
20241031,175700,35554823,692,692,692,692,0
|
|
20241031,175600,35554823,692,692,692,692,0
|
|
20241031,175500,35554823,692,692,692,692,0
|
|
20241031,175400,35554823,692,692,692,692,0
|
|
20241031,175300,35554823,692,692,692,692,0
|
|
20241031,175200,35554823,692,692,692,692,0
|
|
20241031,175100,35554823,692,692,692,692,0
|
|
20241031,175000,35554823,692,692,692,692,0
|
|
20241031,174900,35554823,692,692,692,692,0
|
|
20241031,174800,35554823,692,692,692,692,0
|
|
20241031,174700,35554823,692,692,692,692,0
|
|
20241031,174600,35554823,692,692,692,692,0
|
|
20241031,174500,35554823,692,692,692,692,0
|
|
20241031,174400,35554823,692,692,692,692,0
|
|
20241031,174300,35554823,692,692,692,692,0
|
|
20241031,174200,35554823,692,692,692,692,0
|
|
20241031,174100,35554823,692,692,692,692,1103
|
|
20241031,174000,35554823,692,692,692,692,0
|
|
20241031,173900,35554823,692,692,692,692,0
|
|
20241031,173800,35554823,692,692,692,692,0
|
|
20241031,173700,35554823,692,692,692,692,0
|
|
20241031,173600,35554823,692,692,692,692,0
|
|
20241031,173500,35554823,692,692,692,692,0
|
|
20241031,173400,35554823,692,692,692,692,0
|
|
20241031,173300,35554823,692,692,692,692,0
|
|
20241031,173200,35554823,692,692,692,692,0
|
|
20241031,173100,35554823,692,692,692,692,0
|
|
20241031,173000,35554823,692,692,692,692,0
|
|
20241031,172900,35554823,692,692,692,692,0
|
|
20241031,172800,35554823,692,692,692,692,0
|
|
20241031,172700,35554823,692,692,692,692,0
|
|
20241031,172600,35554823,692,692,692,692,0
|
|
20241031,172500,35554823,692,692,692,692,0
|
|
20241031,172400,35554823,692,692,692,692,0
|
|
20241031,172300,35554823,692,692,692,692,0
|
|
20241031,172200,35554823,692,692,692,692,0
|
|
20241031,172100,35554823,692,692,692,692,0
|
|
20241031,172000,35554823,692,692,692,692,0
|
|
20241031,171900,35554823,692,692,692,692,0
|
|
20241031,171800,35554823,692,692,692,692,0
|
|
20241031,171700,35554823,692,692,692,692,0
|
|
20241031,171600,35554823,692,692,692,692,0
|
|
20241031,171500,35554823,692,692,692,692,0
|
|
20241031,171400,35554823,692,692,692,692,0
|
|
20241031,171300,35554823,692,692,692,692,0
|
|
20241031,171200,35554823,692,692,692,692,0
|
|
20241031,171100,35554823,692,692,692,692,1103
|
|
20241031,171000,35554823,692,692,692,692,0
|
|
20241031,170900,35554823,692,692,692,692,0
|
|
20241031,170800,35554823,692,692,692,692,0
|
|
20241031,170700,35554823,692,692,692,692,0
|
|
20241031,170600,35554823,692,692,692,692,0
|
|
20241031,170500,35554823,692,692,692,692,0
|
|
20241031,170400,35554823,692,692,692,692,0
|
|
20241031,170300,35554823,692,692,692,692,0
|
|
20241031,170200,35554823,692,692,692,692,0
|
|
20241031,170100,35554823,692,692,692,692,0
|
|
20241031,170000,35554823,692,692,692,692,0
|
|
20241031,165900,35554823,692,692,692,692,0
|
|
20241031,165800,35554823,692,692,692,692,0
|
|
20241031,165700,35554823,692,692,692,692,0
|
|
20241031,165600,35554823,692,692,692,692,0
|
|
20241031,165500,35554823,692,692,692,692,0
|
|
20241031,165400,35554823,692,692,692,692,0
|
|
20241031,165300,35554823,692,692,692,692,0
|
|
20241031,165200,35554823,692,692,692,692,0
|
|
20241031,165100,35554823,692,692,692,692,0
|
|
20241031,165000,35554823,692,692,692,692,0
|
|
20241031,164900,35554823,692,692,692,692,0
|
|
20241031,164800,35554823,692,692,692,692,0
|
|
20241031,164700,35554823,692,692,692,692,0
|
|
20241031,164600,35554823,692,692,692,692,0
|
|
20241031,164500,35554823,692,692,692,692,0
|
|
20241031,164400,35554823,692,692,692,692,0
|
|
20241031,164300,35554823,692,692,692,692,0
|
|
20241031,164200,35554823,692,692,692,692,0
|
|
20241031,164100,35554823,692,692,692,692,1103
|
|
20241031,164000,35554823,692,692,692,692,0
|
|
20241031,163900,35554823,692,692,692,692,0
|
|
20241031,163800,35554823,692,692,692,692,0
|
|
20241031,163700,35554823,692,692,692,692,0
|
|
20241031,163600,35554823,692,692,692,692,0
|
|
20241031,163500,35554823,692,692,692,692,0
|
|
20241031,163400,35554823,692,692,692,692,0
|
|
20241031,163300,35554823,692,692,692,692,0
|
|
20241031,163200,35554823,692,692,692,692,0
|
|
20241031,163100,35554823,692,692,692,692,0
|
|
20241031,163000,35554823,692,692,692,692,0
|
|
20241031,162900,35554823,692,692,692,692,0
|
|
20241031,162800,35554823,692,692,692,692,0
|
|
20241031,162700,35554823,692,692,692,692,0
|
|
20241031,162600,35554823,692,692,692,692,0
|
|
20241031,162500,35554823,692,692,692,692,0
|
|
20241031,162400,35554823,692,692,692,692,0
|
|
20241031,162300,35554823,692,692,692,692,0
|
|
20241031,162200,35554823,692,692,692,692,0
|
|
20241031,162100,35554823,692,692,692,692,0
|
|
20241031,162000,35554823,692,692,692,692,0
|
|
20241031,161900,35554823,692,692,692,692,0
|
|
20241031,161800,35554823,692,692,692,692,0
|
|
20241031,161700,35554823,692,692,692,692,0
|
|
20241031,161600,35554823,692,692,692,692,0
|
|
20241031,161500,35554823,692,692,692,692,0
|
|
20241031,161400,35554823,692,692,692,692,0
|
|
20241031,161300,35554823,692,692,692,692,0
|
|
20241031,161200,35554823,692,692,692,692,0
|
|
20241031,161100,35554823,692,692,692,692,1103
|
|
20241031,161000,35554823,692,692,692,692,0
|
|
20241031,160900,35554823,692,692,692,692,0
|
|
20241031,160800,35554823,692,692,692,692,0
|
|
20241031,160700,35554823,692,692,692,692,0
|
|
20241031,160600,35554823,692,692,692,692,0
|
|
20241031,160500,35554823,692,692,692,692,0
|
|
20241031,160400,35554823,692,692,692,692,0
|
|
20241031,160300,35554823,692,692,692,692,0
|
|
20241031,160200,35554823,692,692,692,692,0
|
|
20241031,160100,35554823,692,692,692,692,0
|
|
20241031,160000,35554823,692,692,692,692,0
|
|
20241031,155900,35554823,692,692,692,692,0
|
|
20241031,155800,35554823,692,692,692,692,0
|
|
20241031,155700,35554823,692,692,692,692,0
|
|
20241031,155600,35554823,692,692,692,692,0
|
|
20241031,155500,35554823,692,692,692,692,0
|
|
20241031,155400,35554823,692,692,692,692,0
|
|
20241031,155300,35554823,692,692,692,692,0
|
|
20241031,155200,35554823,692,692,692,692,0
|
|
20241031,155100,35554823,692,692,692,692,0
|
|
20241031,155000,35554823,692,692,692,692,0
|
|
20241031,154900,35554823,692,692,692,692,0
|
|
20241031,154800,35554823,692,692,692,692,0
|
|
20241031,154700,35554823,692,692,692,692,0
|
|
20241031,154600,35554823,692,692,692,692,0
|
|
20241031,154500,35554823,692,692,692,692,0
|
|
20241031,154400,35554823,692,692,692,692,0
|
|
20241031,154300,35554823,692,692,692,692,0
|
|
20241031,154200,35554823,692,692,692,692,0
|
|
20241031,154100,35554823,692,692,692,692,1103
|
|
20241031,154000,35554823,692,692,692,692,0
|
|
20241031,153900,35554823,692,692,692,692,0
|
|
20241031,153800,35554823,692,692,692,692,0
|
|
20241031,153700,35554823,692,692,692,692,0
|
|
20241031,153600,35554823,692,692,692,692,0
|
|
20241031,153500,35554823,692,692,692,692,0
|
|
20241031,153400,35554823,692,692,692,692,0
|
|
20241031,153300,35554823,692,692,692,692,0
|
|
20241031,153200,35554823,692,692,692,692,0
|
|
20241031,153100,35554823,692,692,692,692,0
|
|
20241031,153000,35554823,692,692,692,692,1103
|
|
20241031,152900,34791547,695,695,695,695,0
|
|
20241031,152800,34791547,695,695,695,695,0
|
|
20241031,152700,34791547,695,695,695,695,0
|
|
20241031,152600,34791547,695,695,695,695,0
|
|
20241031,152500,34791547,695,695,695,695,0
|
|
20241031,152400,34791547,695,695,695,695,0
|
|
20241031,152300,34791547,695,695,695,695,0
|
|
20241031,152200,34791547,695,695,695,695,0
|
|
20241031,152100,34791547,695,695,695,695,0
|
|
20241031,152000,34791547,695,695,695,695,0
|
|
20241031,151900,34791547,695,695,695,695,0
|
|
20241031,151800,34791547,695,695,695,695,0
|
|
20241031,151700,34791547,695,695,695,695,0
|
|
20241031,151600,34791547,695,695,695,695,0
|
|
20241031,151500,34791547,695,695,695,695,0
|
|
20241031,151400,34791547,695,695,695,695,0
|
|
20241031,151300,34791547,695,695,695,695,1043
|
|
20241031,151200,34066662,694,694,694,694,0
|
|
20241031,151100,34066662,694,694,694,694,95
|
|
20241031,151000,34000732,694,694,694,694,450
|
|
20241031,150900,33688432,694,694,694,694,8
|
|
20241031,150800,33682880,694,694,694,694,0
|
|
20241031,150700,33682880,694,694,694,694,0
|
|
20241031,150600,33682880,694,694,694,694,0
|
|
20241031,150500,33682880,694,694,694,694,1
|
|
20241031,150400,33682186,694,694,694,694,0
|
|
20241031,150300,33682186,694,694,694,694,0
|
|
20241031,150200,33682186,694,694,694,694,53
|
|
20241031,150100,33645404,692,692,692,692,0
|
|
20241031,150000,33645404,692,692,692,692,100
|
|
20241031,145900,33576204,694,694,694,694,0
|
|
20241031,145800,33576204,694,694,694,694,0
|
|
20241031,145700,33576204,694,694,694,694,0
|
|
20241031,145600,33576204,694,694,694,694,0
|
|
20241031,145500,33576204,694,694,694,694,0
|
|
20241031,145400,33576204,694,694,694,694,0
|
|
20241031,145300,33576204,694,694,694,694,0
|
|
20241031,145200,33576204,694,694,694,694,11
|
|
20241031,145100,33568570,694,694,694,694,0
|
|
20241031,145000,33568570,694,694,694,694,0
|
|
20241031,144900,33568570,694,694,694,694,0
|
|
20241031,144800,33568570,694,694,694,694,0
|
|
20241031,144700,33568570,694,694,694,694,0
|
|
20241031,144600,33568570,694,694,694,694,0
|
|
20241031,144500,33568570,694,694,694,694,0
|
|
20241031,144400,33568570,694,694,694,694,0
|
|
20241031,144300,33568570,694,694,694,694,0
|
|
20241031,144200,33568570,694,694,694,694,0
|
|
20241031,144100,33568570,694,694,694,694,0
|
|
20241031,144000,33568570,694,694,694,694,0
|
|
20241031,143900,33568570,694,694,694,694,0
|
|
20241031,143800,33568570,694,694,694,694,0
|
|
20241031,143700,33568570,694,694,694,694,100
|
|
20241031,143600,33499170,694,694,694,694,0
|
|
20241031,143500,33499170,694,694,694,694,0
|
|
20241031,143400,33499170,694,694,694,694,0
|
|
20241031,143300,33499170,694,694,694,694,0
|
|
20241031,143200,33499170,694,694,694,694,0
|
|
20241031,143100,33499170,694,694,694,694,10
|
|
20241031,143000,33492230,694,694,694,694,0
|
|
20241031,142900,33492230,694,694,694,694,0
|
|
20241031,142800,33492230,694,694,694,694,0
|
|
20241031,142700,33492230,694,694,694,694,102
|
|
20241031,142600,33421442,694,694,694,694,0
|
|
20241031,142500,33421442,694,694,694,694,0
|
|
20241031,142400,33421442,694,694,694,694,0
|
|
20241031,142300,33421442,694,694,694,694,0
|
|
20241031,142200,33421442,694,694,694,694,0
|
|
20241031,142100,33421442,694,694,694,694,1
|
|
20241031,142000,33420748,690,690,690,690,1
|
|
20241031,141900,33420058,690,691,691,690,1030
|
|
20241031,141800,32709286,694,694,694,694,0
|
|
20241031,141700,32709286,694,694,694,694,67
|
|
20241031,141600,32662788,694,694,694,694,143
|
|
20241031,141500,32563546,694,694,694,694,19
|
|
20241031,141400,32550360,694,694,694,694,0
|
|
20241031,141300,32550360,694,694,694,694,0
|
|
20241031,141200,32550360,694,694,694,694,122
|
|
20241031,141100,32465692,694,694,694,694,14
|
|
20241031,141000,32455976,694,694,694,694,0
|
|
20241031,140900,32455976,694,694,694,694,0
|
|
20241031,140800,32455976,694,694,694,694,12
|
|
20241031,140700,32447648,694,694,694,694,0
|
|
20241031,140600,32447648,694,694,694,692,31
|
|
20241031,140500,32426136,694,694,694,694,1
|
|
20241031,140400,32425442,694,694,694,694,0
|
|
20241031,140300,32425442,694,694,694,694,0
|
|
20241031,140200,32425442,694,694,694,694,0
|
|
20241031,140100,32425442,694,694,694,694,0
|
|
20241031,140000,32425442,694,694,694,694,0
|
|
20241031,135900,32425442,694,694,694,694,0
|
|
20241031,135800,32425442,694,694,694,694,0
|
|
20241031,135700,32425442,694,694,694,694,0
|
|
20241031,135600,32425442,694,694,694,694,0
|
|
20241031,135500,32425442,694,694,694,694,0
|
|
20241031,135400,32425442,694,694,694,694,0
|
|
20241031,135300,32425442,694,694,694,694,69
|
|
20241031,135200,32377556,690,690,690,690,0
|
|
20241031,135100,32377556,690,690,690,690,0
|
|
20241031,135000,32377556,690,690,690,690,0
|
|
20241031,134900,32377556,690,690,690,690,0
|
|
20241031,134800,32377556,690,690,690,690,0
|
|
20241031,134700,32377556,690,690,690,690,0
|
|
20241031,134600,32377556,690,690,690,690,0
|
|
20241031,134500,32377556,690,690,690,690,0
|
|
20241031,134400,32377556,690,691,691,690,700
|
|
20241031,134300,31894332,690,690,690,690,0
|
|
20241031,134200,31894332,690,690,690,690,0
|
|
20241031,134100,31894332,690,690,690,690,0
|
|
20241031,134000,31894332,690,690,690,690,0
|
|
20241031,133900,31894332,690,690,690,690,0
|
|
20241031,133800,31894332,690,690,690,690,121
|
|
20241031,133700,31810842,694,694,694,694,0
|
|
20241031,133600,31810842,694,694,694,694,0
|
|
20241031,133500,31810842,694,693,694,693,14
|
|
20241031,133400,31801127,690,690,690,690,0
|
|
20241031,133300,31801127,690,690,690,690,0
|
|
20241031,133200,31801127,690,690,690,690,0
|
|
20241031,133100,31801127,690,690,690,690,113
|
|
20241031,133000,31723157,694,694,694,694,5
|
|
20241031,132900,31719687,694,694,694,694,0
|
|
20241031,132800,31719687,694,694,694,694,0
|
|
20241031,132700,31719687,694,694,694,694,0
|
|
20241031,132600,31719687,694,694,694,694,0
|
|
20241031,132500,31719687,694,694,694,694,0
|
|
20241031,132400,31719687,694,694,694,694,3
|
|
20241031,132300,31717605,689,689,689,689,0
|
|
20241031,132200,31717605,689,689,689,689,1
|
|
20241031,132100,31716916,689,689,689,689,0
|
|
20241031,132000,31716916,689,689,689,689,0
|
|
20241031,131900,31716916,689,689,689,689,0
|
|
20241031,131800,31716916,689,689,689,689,0
|
|
20241031,131700,31716916,689,694,694,686,12458
|
|
20241031,131600,23134335,695,695,695,695,0
|
|
20241031,131500,23134335,695,695,695,695,0
|
|
20241031,131400,23134335,695,695,695,695,0
|
|
20241031,131300,23134335,695,695,695,695,0
|
|
20241031,131200,23134335,695,695,695,695,81
|
|
20241031,131100,23078040,694,694,694,694,0
|
|
20241031,131000,23078040,694,694,694,694,1
|
|
20241031,130900,23077346,694,694,694,694,0
|
|
20241031,130800,23077346,694,694,694,694,0
|
|
20241031,130700,23077346,694,694,694,694,0
|
|
20241031,130600,23077346,694,694,694,694,0
|
|
20241031,130500,23077346,694,694,694,694,0
|
|
20241031,130400,23077346,694,694,694,694,0
|
|
20241031,130300,23077346,694,694,694,694,10
|
|
20241031,130200,23070406,694,694,694,694,0
|
|
20241031,130100,23070406,694,694,694,694,0
|
|
20241031,130000,23070406,694,694,694,694,0
|
|
20241031,125900,23070406,694,694,694,694,0
|
|
20241031,125800,23070406,694,694,694,694,0
|
|
20241031,125700,23070406,694,694,694,694,0
|
|
20241031,125600,23070406,694,694,694,694,0
|
|
20241031,125500,23070406,694,694,694,694,0
|
|
20241031,125400,23070406,694,694,694,694,0
|
|
20241031,125300,23070406,694,694,694,694,0
|
|
20241031,125200,23070406,694,694,694,694,0
|
|
20241031,125100,23070406,694,694,695,694,46
|
|
20241031,125000,23038481,695,695,695,695,0
|
|
20241031,124900,23038481,695,695,695,695,50
|
|
20241031,124800,23003731,695,695,695,695,0
|
|
20241031,124700,23003731,695,695,695,695,0
|
|
20241031,124600,23003731,695,695,695,695,0
|
|
20241031,124500,23003731,695,695,695,695,0
|
|
20241031,124400,23003731,695,695,695,695,500
|
|
20241031,124300,22656231,696,696,696,696,0
|
|
20241031,124200,22656231,696,696,696,696,0
|
|
20241031,124100,22656231,696,696,696,696,0
|
|
20241031,124000,22656231,696,696,696,696,1
|
|
20241031,123900,22655535,696,696,696,696,0
|
|
20241031,123800,22655535,696,695,696,695,50
|
|
20241031,123700,22620778,695,695,695,695,9
|
|
20241031,123600,22614523,695,695,695,695,7
|
|
20241031,123500,22609658,695,695,695,695,0
|
|
20241031,123400,22609658,695,695,695,695,0
|
|
20241031,123300,22609658,695,695,695,695,0
|
|
20241031,123200,22609658,695,695,695,695,0
|
|
20241031,123100,22609658,695,695,695,695,0
|
|
20241031,123000,22609658,695,695,695,695,0
|
|
20241031,122900,22609658,695,695,695,695,0
|
|
20241031,122800,22609658,695,695,695,695,0
|
|
20241031,122700,22609658,695,695,695,695,5
|
|
20241031,122600,22606183,695,695,695,695,146
|
|
20241031,122500,22504713,695,695,695,695,0
|
|
20241031,122400,22504713,695,695,695,695,10
|
|
20241031,122300,22497763,695,695,695,695,5
|
|
20241031,122200,22494288,695,695,695,695,50
|
|
20241031,122100,22459538,695,695,695,695,50
|
|
20241031,122000,22424788,695,695,695,695,50
|
|
20241031,121900,22390038,695,695,695,695,50
|
|
20241031,121800,22355288,695,695,695,695,0
|
|
20241031,121700,22355288,695,695,695,695,100
|
|
20241031,121600,22285788,695,695,695,695,100
|
|
20241031,121500,22216288,694,694,694,694,0
|
|
20241031,121400,22216288,694,694,694,694,1
|
|
20241031,121300,22215594,695,695,695,695,0
|
|
20241031,121200,22215594,695,695,695,695,10
|
|
20241031,121100,22208644,696,696,696,696,0
|
|
20241031,121000,22208644,696,696,696,696,0
|
|
20241031,120900,22208644,696,696,696,696,10
|
|
20241031,120800,22201684,696,696,696,696,10
|
|
20241031,120700,22194724,696,696,696,696,11
|
|
20241031,120600,22187068,696,696,696,696,1007
|
|
20241031,120500,21486196,696,696,696,696,0
|
|
20241031,120400,21486196,696,696,696,696,0
|
|
20241031,120300,21486196,696,696,696,696,64
|
|
20241031,120200,21441652,695,695,695,695,13
|
|
20241031,120100,21432617,696,696,696,696,0
|
|
20241031,120000,21432617,696,696,696,696,296
|
|
20241031,115900,21226601,696,696,696,696,100
|
|
20241031,115800,21157001,696,696,696,696,0
|
|
20241031,115700,21157001,696,696,696,696,300
|
|
20241031,115600,20948201,695,695,695,695,0
|
|
20241031,115500,20948201,695,695,695,695,0
|
|
20241031,115400,20948201,695,695,695,695,0
|
|
20241031,115300,20948201,695,695,695,695,0
|
|
20241031,115200,20948201,695,695,695,695,0
|
|
20241031,115100,20948201,695,695,695,695,0
|
|
20241031,115000,20948201,695,695,695,695,0
|
|
20241031,114900,20948201,695,695,695,695,0
|
|
20241031,114800,20948201,695,695,695,695,0
|
|
20241031,114700,20948201,695,695,695,695,9
|
|
20241031,114600,20941946,696,696,696,696,0
|
|
20241031,114500,20941946,696,696,696,696,0
|
|
20241031,114400,20941946,696,696,696,696,0
|
|
20241031,114300,20941946,696,696,696,696,0
|
|
20241031,114200,20941946,696,696,696,696,0
|
|
20241031,114100,20941946,696,696,696,696,100
|
|
20241031,114000,20872346,695,695,695,695,0
|
|
20241031,113900,20872346,695,695,695,695,0
|
|
20241031,113800,20872346,695,695,695,695,0
|
|
20241031,113700,20872346,695,693,696,693,552
|
|
20241031,113600,20488741,696,696,696,696,0
|
|
20241031,113500,20488741,696,696,696,696,0
|
|
20241031,113400,20488741,696,696,696,696,0
|
|
20241031,113300,20488741,696,696,696,696,0
|
|
20241031,113200,20488741,696,696,696,696,0
|
|
20241031,113100,20488741,696,696,696,696,0
|
|
20241031,113000,20488741,696,695,696,695,2000
|
|
20241031,112900,19096837,693,693,693,693,0
|
|
20241031,112800,19096837,693,693,693,693,0
|
|
20241031,112700,19096837,693,693,693,693,0
|
|
20241031,112600,19096837,693,693,693,693,0
|
|
20241031,112500,19096837,693,693,693,693,0
|
|
20241031,112400,19096837,693,693,693,693,3
|
|
20241031,112300,19094758,693,693,693,693,0
|
|
20241031,112200,19094758,693,693,693,693,1
|
|
20241031,112100,19094065,695,695,695,695,0
|
|
20241031,112000,19094065,695,695,695,695,0
|
|
20241031,111900,19094065,695,695,695,695,0
|
|
20241031,111800,19094065,695,694,695,692,1146
|
|
20241031,111700,18298740,695,695,695,695,0
|
|
20241031,111600,18298740,695,695,695,695,0
|
|
20241031,111500,18298740,695,695,695,695,0
|
|
20241031,111400,18298740,695,695,695,695,0
|
|
20241031,111300,18298740,695,695,695,695,0
|
|
20241031,111200,18298740,695,695,695,695,0
|
|
20241031,111100,18298740,695,695,695,695,1
|
|
20241031,111000,18298045,694,694,694,694,10
|
|
20241031,110900,18291105,693,693,693,693,0
|
|
20241031,110800,18291105,693,693,693,693,0
|
|
20241031,110700,18291105,693,693,693,693,0
|
|
20241031,110600,18291105,693,693,693,693,0
|
|
20241031,110500,18291105,693,693,693,693,0
|
|
20241031,110400,18291105,693,693,693,693,0
|
|
20241031,110300,18291105,693,693,693,693,0
|
|
20241031,110200,18291105,693,693,693,693,26
|
|
20241031,110100,18273087,693,693,693,693,2
|
|
20241031,110000,18271701,692,692,692,692,0
|
|
20241031,105900,18271701,692,692,692,692,0
|
|
20241031,105800,18271701,692,692,692,692,0
|
|
20241031,105700,18271701,692,692,692,692,0
|
|
20241031,105600,18271701,692,692,692,692,0
|
|
20241031,105500,18271701,692,692,692,692,0
|
|
20241031,105400,18271701,692,692,692,692,0
|
|
20241031,105300,18271701,692,692,692,692,0
|
|
20241031,105200,18271701,692,692,692,692,0
|
|
20241031,105100,18271701,692,692,692,692,0
|
|
20241031,105000,18271701,692,692,692,692,0
|
|
20241031,104900,18271701,692,692,692,692,0
|
|
20241031,104800,18271701,692,692,692,692,0
|
|
20241031,104700,18271701,692,692,692,692,0
|
|
20241031,104600,18271701,692,692,692,692,0
|
|
20241031,104500,18271701,692,692,692,692,0
|
|
20241031,104400,18271701,692,692,692,692,0
|
|
20241031,104300,18271701,692,692,692,692,0
|
|
20241031,104200,18271701,692,692,692,692,356
|
|
20241031,104100,18025349,692,692,692,692,0
|
|
20241031,104000,18025349,692,692,692,692,0
|
|
20241031,103900,18025349,692,692,692,692,0
|
|
20241031,103800,18025349,692,692,692,692,0
|
|
20241031,103700,18025349,692,692,692,692,0
|
|
20241031,103600,18025349,692,692,692,692,0
|
|
20241031,103500,18025349,692,692,692,692,800
|
|
20241031,103400,17471749,692,692,692,692,199
|
|
20241031,103300,17334041,692,692,692,692,0
|
|
20241031,103200,17334041,692,692,692,692,2000
|
|
20241031,103100,15950041,690,690,690,690,0
|
|
20241031,103000,15950041,690,690,690,690,479
|
|
20241031,102900,15619531,690,691,691,690,21
|
|
20241031,102800,15605037,692,692,692,692,0
|
|
20241031,102700,15605037,692,692,692,692,16
|
|
20241031,102600,15593965,692,692,692,692,3
|
|
20241031,102500,15591889,692,692,692,692,0
|
|
20241031,102400,15591889,692,692,692,692,100
|
|
20241031,102300,15522689,692,692,692,692,0
|
|
20241031,102200,15522689,692,692,692,692,5
|
|
20241031,102100,15519229,692,692,692,692,0
|
|
20241031,102000,15519229,692,692,692,692,0
|
|
20241031,101900,15519229,692,692,692,692,1300
|
|
20241031,101800,14619629,692,692,692,692,0
|
|
20241031,101700,14619629,692,692,692,692,2
|
|
20241031,101600,14618245,692,692,692,692,0
|
|
20241031,101500,14618245,692,692,692,692,0
|
|
20241031,101400,14618245,692,692,692,692,1
|
|
20241031,101300,14617553,692,692,692,692,0
|
|
20241031,101200,14617553,692,692,692,692,0
|
|
20241031,101100,14617553,692,692,692,692,1
|
|
20241031,101000,14616861,692,692,692,692,0
|
|
20241031,100900,14616861,692,692,692,692,0
|
|
20241031,100800,14616861,692,692,692,692,200
|
|
20241031,100700,14478461,692,692,692,692,0
|
|
20241031,100600,14478461,692,692,692,692,0
|
|
20241031,100500,14478461,692,692,692,692,3
|
|
20241031,100400,14476385,695,690,695,690,1380
|
|
20241031,100300,13521763,694,694,694,694,2
|
|
20241031,100200,13520375,690,694,694,690,104
|
|
20241031,100100,13448599,693,693,693,693,0
|
|
20241031,100000,13448599,693,693,693,693,0
|
|
20241031,095900,13448599,693,693,693,693,0
|
|
20241031,095800,13448599,693,693,693,693,0
|
|
20241031,095700,13448599,693,693,693,693,0
|
|
20241031,095600,13448599,693,693,693,693,0
|
|
20241031,095500,13448599,693,693,693,693,1
|
|
20241031,095400,13447906,693,693,693,693,13
|
|
20241031,095300,13438897,694,694,694,694,5
|
|
20241031,095200,13435427,695,695,695,695,0
|
|
20241031,095100,13435427,695,695,695,695,0
|
|
20241031,095000,13435427,695,695,695,695,0
|
|
20241031,094900,13435427,695,695,695,695,0
|
|
20241031,094800,13435427,695,694,695,694,400
|
|
20241031,094700,13157437,693,692,693,692,287
|
|
20241031,094600,12958577,692,692,692,692,0
|
|
20241031,094500,12958577,692,692,692,692,0
|
|
20241031,094400,12958577,692,692,692,692,0
|
|
20241031,094300,12958577,692,692,692,692,0
|
|
20241031,094200,12958577,692,692,692,692,200
|
|
20241031,094100,12820177,692,692,692,692,0
|
|
20241031,094000,12820177,692,692,692,692,6
|
|
20241031,093900,12816025,692,692,692,692,102
|
|
20241031,093800,12745441,692,692,692,692,1
|
|
20241031,093700,12744749,687,687,687,687,7
|
|
20241031,093600,12739940,687,687,687,687,58
|
|
20241031,093500,12700094,687,687,687,687,33
|
|
20241031,093400,12677423,692,690,692,687,536
|
|
20241031,093300,12307619,692,692,692,690,70
|
|
20241031,093200,12259245,692,692,692,690,31
|
|
20241031,093100,12237807,690,692,692,686,518
|
|
20241031,093000,11881975,692,686,692,686,60
|
|
20241031,092900,11840653,686,692,692,686,15
|
|
20241031,092800,11830357,686,686,686,686,35
|
|
20241031,092700,11806347,686,687,687,686,33
|
|
20241031,092600,11783701,686,686,686,686,33
|
|
20241031,092500,11761063,692,692,692,686,31
|
|
20241031,092400,11739653,686,686,687,686,33
|
|
20241031,092300,11717012,686,686,686,686,33
|
|
20241031,092200,11694374,686,686,686,686,33
|
|
20241031,092100,11671736,686,686,686,686,7
|
|
20241031,092000,11666934,686,686,686,686,33
|
|
20241031,091900,11644296,686,686,686,686,33
|
|
20241031,091800,11621658,692,686,692,686,34
|
|
20241031,091700,11598328,686,686,686,686,7
|
|
20241031,091600,11593526,686,687,687,686,3032
|
|
20241031,091500,9513266,687,687,687,687,33
|
|
20241031,091400,9490595,687,687,687,687,7
|
|
20241031,091300,9485786,687,687,687,687,33
|
|
20241031,091200,9463115,687,688,688,687,33
|
|
20241031,091100,9440433,686,686,686,686,33
|
|
20241031,091000,9417795,686,686,686,686,7
|
|
20241031,090900,9412993,687,687,687,686,6838
|
|
20241031,090800,4715320,687,687,687,686,138
|
|
20241031,090700,4620547,687,686,687,686,43
|
|
20241031,090600,4591039,686,687,687,686,504
|
|
20241031,090500,4244798,687,689,695,687,3043
|
|
20241031,090400,2150753,689,689,690,689,33
|
|
20241031,090300,2128012,689,690,690,689,33
|
|
20241031,090200,2105273,691,695,696,691,2016
|
|
20241031,090100,707736,695,697,699,695,445
|
|
20241031,090000,397426,696,696,697,696,571
|