621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,191800,165850297,775,775,775,775,229
|
|
20231031,191700,165850297,775,775,775,775,0
|
|
20231031,191600,165850297,775,775,775,775,0
|
|
20231031,191500,165850297,775,775,775,775,0
|
|
20231031,191400,165850297,775,775,775,775,0
|
|
20231031,191300,165850297,775,775,775,775,0
|
|
20231031,191200,165850297,775,775,775,775,0
|
|
20231031,191100,165850297,775,775,775,775,0
|
|
20231031,191000,165850297,775,775,775,775,0
|
|
20231031,190900,165850297,775,775,775,775,0
|
|
20231031,190800,165850297,775,775,775,775,0
|
|
20231031,190700,165850297,775,775,775,775,0
|
|
20231031,190600,165850297,775,775,775,775,0
|
|
20231031,190500,165850297,775,775,775,775,0
|
|
20231031,190400,165850297,775,775,775,775,0
|
|
20231031,190300,165850297,775,775,775,775,0
|
|
20231031,190200,165850297,775,775,775,775,0
|
|
20231031,190100,165850297,775,775,775,775,0
|
|
20231031,190000,165850297,775,775,775,775,0
|
|
20231031,185900,165850297,775,775,775,775,0
|
|
20231031,185800,165850297,775,775,775,775,0
|
|
20231031,185700,165850297,775,775,775,775,0
|
|
20231031,185600,165850297,775,775,775,775,0
|
|
20231031,185500,165850297,775,775,775,775,0
|
|
20231031,185400,165850297,775,775,775,775,0
|
|
20231031,185300,165850297,775,775,775,775,0
|
|
20231031,185200,165850297,775,775,775,775,0
|
|
20231031,185100,165850297,775,775,775,775,0
|
|
20231031,185000,165850297,775,775,775,775,0
|
|
20231031,184900,165850297,775,775,775,775,0
|
|
20231031,184800,165850297,775,775,775,775,229
|
|
20231031,184700,165850297,775,775,775,775,0
|
|
20231031,184600,165850297,775,775,775,775,0
|
|
20231031,184500,165850297,775,775,775,775,0
|
|
20231031,184400,165850297,775,775,775,775,0
|
|
20231031,184300,165850297,775,775,775,775,0
|
|
20231031,184200,165850297,775,775,775,775,0
|
|
20231031,184100,165850297,775,775,775,775,0
|
|
20231031,184000,165850297,775,775,775,775,0
|
|
20231031,183900,165850297,775,775,775,775,0
|
|
20231031,183800,165850297,775,775,775,775,0
|
|
20231031,183700,165850297,775,775,775,775,0
|
|
20231031,183600,165850297,775,775,775,775,0
|
|
20231031,183500,165850297,775,775,775,775,0
|
|
20231031,183400,165850297,775,775,775,775,0
|
|
20231031,183300,165850297,775,775,775,775,0
|
|
20231031,183200,165850297,775,775,775,775,0
|
|
20231031,183100,165850297,775,775,775,775,0
|
|
20231031,183000,165850297,775,775,775,775,0
|
|
20231031,182900,165850297,775,775,775,775,0
|
|
20231031,182800,165850297,775,775,775,775,0
|
|
20231031,182700,165850297,775,775,775,775,0
|
|
20231031,182600,165850297,775,775,775,775,0
|
|
20231031,182500,165850297,775,775,775,775,0
|
|
20231031,182400,165850297,775,775,775,775,0
|
|
20231031,182300,165850297,775,775,775,775,0
|
|
20231031,182200,165850297,775,775,775,775,0
|
|
20231031,182100,165850297,775,775,775,775,0
|
|
20231031,182000,165850297,775,775,775,775,0
|
|
20231031,181900,165850297,775,775,775,775,0
|
|
20231031,181800,165850297,775,775,775,775,229
|
|
20231031,181700,165850297,775,775,775,775,0
|
|
20231031,181600,165850297,775,775,775,775,0
|
|
20231031,181500,165850297,775,775,775,775,0
|
|
20231031,181400,165850297,775,775,775,775,0
|
|
20231031,181300,165850297,775,775,775,775,0
|
|
20231031,181200,165850297,775,775,775,775,0
|
|
20231031,181100,165850297,775,775,775,775,0
|
|
20231031,181000,165850297,775,775,775,775,0
|
|
20231031,180900,165850297,775,775,775,775,0
|
|
20231031,180800,165850297,775,775,775,775,0
|
|
20231031,180700,165850297,775,775,775,775,0
|
|
20231031,180600,165850297,775,775,775,775,0
|
|
20231031,180500,165850297,775,775,775,775,0
|
|
20231031,180400,165850297,775,775,775,775,0
|
|
20231031,180300,165850297,775,775,775,775,0
|
|
20231031,180200,165850297,775,775,775,775,0
|
|
20231031,180100,165850297,775,775,775,775,0
|
|
20231031,180000,165850297,775,775,775,775,0
|
|
20231031,175900,165850297,775,775,775,775,0
|
|
20231031,175800,165850297,775,775,775,775,0
|
|
20231031,175700,165850297,775,775,775,775,0
|
|
20231031,175600,165850297,775,775,775,775,0
|
|
20231031,175500,165850297,775,775,775,775,0
|
|
20231031,175400,165850297,775,775,775,775,0
|
|
20231031,175300,165850297,775,775,775,775,0
|
|
20231031,175200,165850297,775,775,775,775,0
|
|
20231031,175100,165850297,775,775,775,775,0
|
|
20231031,175000,165850297,775,775,775,775,0
|
|
20231031,174900,165850297,775,775,775,775,0
|
|
20231031,174800,165850297,775,775,775,775,229
|
|
20231031,174700,165850297,775,775,775,775,0
|
|
20231031,174600,165850297,775,775,775,775,0
|
|
20231031,174500,165850297,775,775,775,775,0
|
|
20231031,174400,165850297,775,775,775,775,0
|
|
20231031,174300,165850297,775,775,775,775,0
|
|
20231031,174200,165850297,775,775,775,775,0
|
|
20231031,174100,165850297,775,775,775,775,0
|
|
20231031,174000,165850297,775,775,775,775,0
|
|
20231031,173900,165850297,775,775,775,775,0
|
|
20231031,173800,165850297,775,775,775,775,0
|
|
20231031,173700,165850297,775,775,775,775,0
|
|
20231031,173600,165850297,775,775,775,775,0
|
|
20231031,173500,165850297,775,775,775,775,0
|
|
20231031,173400,165850297,775,775,775,775,0
|
|
20231031,173300,165850297,775,775,775,775,0
|
|
20231031,173200,165850297,775,775,775,775,0
|
|
20231031,173100,165850297,775,775,775,775,0
|
|
20231031,173000,165850297,775,775,775,775,0
|
|
20231031,172900,165850297,775,775,775,775,0
|
|
20231031,172800,165850297,775,775,775,775,0
|
|
20231031,172700,165850297,775,775,775,775,0
|
|
20231031,172600,165850297,775,775,775,775,0
|
|
20231031,172500,165850297,775,775,775,775,0
|
|
20231031,172400,165850297,775,775,775,775,0
|
|
20231031,172300,165850297,775,775,775,775,0
|
|
20231031,172200,165850297,775,775,775,775,0
|
|
20231031,172100,165850297,775,775,775,775,0
|
|
20231031,172000,165850297,775,775,775,775,0
|
|
20231031,171900,165850297,775,775,775,775,0
|
|
20231031,171800,165850297,775,775,775,775,229
|
|
20231031,171700,165850297,775,775,775,775,0
|
|
20231031,171600,165850297,775,775,775,775,0
|
|
20231031,171500,165850297,775,775,775,775,0
|
|
20231031,171400,165850297,775,775,775,775,0
|
|
20231031,171300,165850297,775,775,775,775,0
|
|
20231031,171200,165850297,775,775,775,775,0
|
|
20231031,171100,165850297,775,775,775,775,0
|
|
20231031,171000,165850297,775,775,775,775,0
|
|
20231031,170900,165850297,775,775,775,775,0
|
|
20231031,170800,165850297,775,775,775,775,0
|
|
20231031,170700,165850297,775,775,775,775,0
|
|
20231031,170600,165850297,775,775,775,775,0
|
|
20231031,170500,165850297,775,775,775,775,0
|
|
20231031,170400,165850297,775,775,775,775,0
|
|
20231031,170300,165850297,775,775,775,775,0
|
|
20231031,170200,165850297,775,775,775,775,0
|
|
20231031,170100,165850297,775,775,775,775,0
|
|
20231031,170000,165850297,775,775,775,775,0
|
|
20231031,165900,165850297,775,775,775,775,0
|
|
20231031,165800,165850297,775,775,775,775,0
|
|
20231031,165700,165850297,775,775,775,775,0
|
|
20231031,165600,165850297,775,775,775,775,0
|
|
20231031,165500,165850297,775,775,775,775,0
|
|
20231031,165400,165850297,775,775,775,775,0
|
|
20231031,165300,165850297,775,775,775,775,0
|
|
20231031,165200,165850297,775,775,775,775,0
|
|
20231031,165100,165850297,775,775,775,775,0
|
|
20231031,165000,165850297,775,775,775,775,0
|
|
20231031,164900,165850297,775,775,775,775,0
|
|
20231031,164800,165850297,775,775,775,775,229
|
|
20231031,164700,165850297,775,775,775,775,0
|
|
20231031,164600,165850297,775,775,775,775,0
|
|
20231031,164500,165850297,775,775,775,775,0
|
|
20231031,164400,165850297,775,775,775,775,0
|
|
20231031,164300,165850297,775,775,775,775,0
|
|
20231031,164200,165850297,775,775,775,775,0
|
|
20231031,164100,165850297,775,775,775,775,0
|
|
20231031,164000,165850297,775,775,775,775,0
|
|
20231031,163900,165850297,775,775,775,775,0
|
|
20231031,163800,165850297,775,775,775,775,0
|
|
20231031,163700,165850297,775,775,775,775,0
|
|
20231031,163600,165850297,775,775,775,775,0
|
|
20231031,163500,165850297,775,775,775,775,0
|
|
20231031,163400,165850297,775,775,775,775,0
|
|
20231031,163300,165850297,775,775,775,775,0
|
|
20231031,163200,165850297,775,775,775,775,0
|
|
20231031,163100,165850297,775,775,775,775,0
|
|
20231031,163000,165850297,775,775,775,775,0
|
|
20231031,162900,165850297,775,775,775,775,0
|
|
20231031,162800,165850297,775,775,775,775,0
|
|
20231031,162700,165850297,775,775,775,775,0
|
|
20231031,162600,165850297,775,775,775,775,0
|
|
20231031,162500,165850297,775,775,775,775,0
|
|
20231031,162400,165850297,775,775,775,775,0
|
|
20231031,162300,165850297,775,775,775,775,0
|
|
20231031,162200,165850297,775,775,775,775,0
|
|
20231031,162100,165850297,775,775,775,775,0
|
|
20231031,162000,165850297,775,775,775,775,0
|
|
20231031,161900,165850297,775,775,775,775,0
|
|
20231031,161800,165850297,775,775,775,775,229
|
|
20231031,161700,165850297,775,775,775,775,0
|
|
20231031,161600,165850297,775,775,775,775,0
|
|
20231031,161500,165850297,775,775,775,775,0
|
|
20231031,161400,165850297,775,775,775,775,0
|
|
20231031,161300,165850297,775,775,775,775,0
|
|
20231031,161200,165850297,775,775,775,775,0
|
|
20231031,161100,165850297,775,775,775,775,0
|
|
20231031,161000,165850297,775,775,775,775,0
|
|
20231031,160900,165850297,775,775,775,775,0
|
|
20231031,160800,165850297,775,775,775,775,0
|
|
20231031,160700,165850297,775,775,775,775,0
|
|
20231031,160600,165850297,775,775,775,775,0
|
|
20231031,160500,165850297,775,775,775,775,0
|
|
20231031,160400,165850297,775,775,775,775,0
|
|
20231031,160300,165850297,775,775,775,775,0
|
|
20231031,160200,165850297,775,775,775,775,0
|
|
20231031,160100,165850297,775,775,775,775,0
|
|
20231031,160000,165850297,775,775,775,775,0
|
|
20231031,155900,165850297,775,775,775,775,0
|
|
20231031,155800,165850297,775,775,775,775,0
|
|
20231031,155700,165850297,775,775,775,775,0
|
|
20231031,155600,165850297,775,775,775,775,0
|
|
20231031,155500,165850297,775,775,775,775,0
|
|
20231031,155400,165850297,775,775,775,775,0
|
|
20231031,155300,165850297,775,775,775,775,0
|
|
20231031,155200,165850297,775,775,775,775,0
|
|
20231031,155100,165850297,775,775,775,775,0
|
|
20231031,155000,165850297,775,775,775,775,0
|
|
20231031,154900,165850297,775,775,775,775,0
|
|
20231031,154800,165850297,775,775,775,775,229
|
|
20231031,154700,165850297,775,775,775,775,0
|
|
20231031,154600,165850297,775,775,775,775,0
|
|
20231031,154500,165850297,775,775,775,775,0
|
|
20231031,154400,165850297,775,775,775,775,0
|
|
20231031,154300,165850297,775,775,775,775,0
|
|
20231031,154200,165850297,775,775,775,775,0
|
|
20231031,154100,165850297,775,775,775,775,0
|
|
20231031,154000,165850297,775,775,775,775,0
|
|
20231031,153900,165850297,775,775,775,775,0
|
|
20231031,153800,165850297,775,775,775,775,0
|
|
20231031,153700,165850297,775,775,775,775,0
|
|
20231031,153600,165850297,775,775,775,775,0
|
|
20231031,153500,165850297,775,775,775,775,0
|
|
20231031,153400,165850297,775,775,775,775,0
|
|
20231031,153300,165850297,775,775,775,775,0
|
|
20231031,153200,165850297,775,775,775,775,0
|
|
20231031,153100,165850297,775,775,775,775,0
|
|
20231031,153000,165850297,775,775,775,775,229
|
|
20231031,152900,165672822,775,775,775,775,0
|
|
20231031,152800,165672822,775,775,775,775,0
|
|
20231031,152700,165672822,775,775,775,775,0
|
|
20231031,152600,165672822,775,775,775,775,0
|
|
20231031,152500,165672822,775,775,775,775,0
|
|
20231031,152400,165672822,775,775,775,775,0
|
|
20231031,152300,165672822,775,775,775,775,0
|
|
20231031,152200,165672822,775,775,775,775,0
|
|
20231031,152100,165672822,775,775,775,775,0
|
|
20231031,152000,165672822,775,775,775,775,0
|
|
20231031,151900,165672822,775,773,775,773,2750
|
|
20231031,151800,163542226,772,772,772,772,2
|
|
20231031,151700,163540682,773,774,774,773,152
|
|
20231031,151600,163423183,773,773,773,773,1
|
|
20231031,151500,163422410,775,775,775,775,20
|
|
20231031,151400,163406910,772,772,772,772,1
|
|
20231031,151300,163406138,775,775,775,775,0
|
|
20231031,151200,163406138,775,775,775,775,2
|
|
20231031,151100,163404588,775,775,775,775,0
|
|
20231031,151000,163404588,775,775,775,775,0
|
|
20231031,150900,163404588,775,774,775,774,2
|
|
20231031,150800,163403039,772,772,772,772,50
|
|
20231031,150700,163364439,774,774,774,774,23
|
|
20231031,150600,163346637,775,775,775,775,0
|
|
20231031,150500,163346637,775,775,775,775,0
|
|
20231031,150400,163346637,775,775,775,775,1
|
|
20231031,150300,163345862,771,771,771,771,0
|
|
20231031,150200,163345862,771,771,771,771,1
|
|
20231031,150100,163345091,772,772,772,772,0
|
|
20231031,150000,163345091,772,772,772,772,0
|
|
20231031,145900,163345091,772,772,772,772,0
|
|
20231031,145800,163345091,772,772,772,772,0
|
|
20231031,145700,163345091,772,772,772,772,520
|
|
20231031,145600,162943651,771,771,771,771,0
|
|
20231031,145500,162943651,771,771,771,771,0
|
|
20231031,145400,162943651,771,771,771,771,0
|
|
20231031,145300,162943651,771,773,773,771,2001
|
|
20231031,145200,161399097,772,772,772,772,0
|
|
20231031,145100,161399097,772,772,772,772,0
|
|
20231031,145000,161399097,772,772,772,772,0
|
|
20231031,144900,161399097,772,772,772,772,0
|
|
20231031,144800,161399097,772,775,776,772,16
|
|
20231031,144700,161386708,772,772,772,772,0
|
|
20231031,144600,161386708,772,772,772,772,20
|
|
20231031,144500,161371268,772,772,772,772,0
|
|
20231031,144400,161371268,772,772,772,772,0
|
|
20231031,144300,161371268,772,772,772,772,251
|
|
20231031,144200,161177496,776,776,776,776,0
|
|
20231031,144100,161177496,776,776,776,776,0
|
|
20231031,144000,161177496,776,776,776,776,0
|
|
20231031,143900,161177496,776,776,776,776,0
|
|
20231031,143800,161177496,776,776,776,776,0
|
|
20231031,143700,161177496,776,776,776,776,0
|
|
20231031,143600,161177496,776,776,776,776,100
|
|
20231031,143500,161099896,776,776,776,776,0
|
|
20231031,143400,161099896,776,776,776,776,1
|
|
20231031,143300,161099120,771,771,771,771,0
|
|
20231031,143200,161099120,771,771,771,771,0
|
|
20231031,143100,161099120,771,771,771,771,112
|
|
20231031,143000,161012768,771,771,771,771,0
|
|
20231031,142900,161012768,771,772,772,771,3986
|
|
20231031,142800,157937276,773,773,773,773,303
|
|
20231031,142700,157703057,773,773,773,773,0
|
|
20231031,142600,157703057,773,773,773,773,1
|
|
20231031,142500,157702284,777,777,777,777,0
|
|
20231031,142400,157702284,777,777,777,777,0
|
|
20231031,142300,157702284,777,777,777,777,0
|
|
20231031,142200,157702284,777,777,777,777,0
|
|
20231031,142100,157702284,777,777,777,777,0
|
|
20231031,142000,157702284,777,777,777,777,0
|
|
20231031,141900,157702284,777,777,777,777,0
|
|
20231031,141800,157702284,777,777,777,777,0
|
|
20231031,141700,157702284,777,777,777,777,0
|
|
20231031,141600,157702284,777,777,777,777,0
|
|
20231031,141500,157702284,777,777,777,777,0
|
|
20231031,141400,157702284,777,777,777,777,0
|
|
20231031,141300,157702284,777,776,777,776,2
|
|
20231031,141200,157700731,772,772,772,772,1
|
|
20231031,141100,157699959,775,775,775,775,0
|
|
20231031,141000,157699959,775,775,775,775,0
|
|
20231031,140900,157699959,775,775,775,775,0
|
|
20231031,140800,157699959,775,775,775,775,150
|
|
20231031,140700,157583709,776,776,776,776,0
|
|
20231031,140600,157583709,776,776,776,776,0
|
|
20231031,140500,157583709,776,776,776,776,0
|
|
20231031,140400,157583709,776,776,776,776,0
|
|
20231031,140300,157583709,776,776,776,776,0
|
|
20231031,140200,157583709,776,776,776,776,0
|
|
20231031,140100,157583709,776,776,776,776,0
|
|
20231031,140000,157583709,776,776,776,776,0
|
|
20231031,135900,157583709,776,776,776,776,480
|
|
20231031,135800,157211229,776,776,776,776,0
|
|
20231031,135700,157211229,776,776,776,776,0
|
|
20231031,135600,157211229,776,776,776,776,0
|
|
20231031,135500,157211229,776,776,776,776,0
|
|
20231031,135400,157211229,776,776,776,776,0
|
|
20231031,135300,157211229,776,776,776,776,0
|
|
20231031,135200,157211229,776,776,776,776,0
|
|
20231031,135100,157211229,776,776,776,776,0
|
|
20231031,135000,157211229,776,776,776,776,0
|
|
20231031,134900,157211229,776,776,776,776,0
|
|
20231031,134800,157211229,776,776,776,776,20
|
|
20231031,134700,157195709,775,775,775,775,0
|
|
20231031,134600,157195709,775,775,775,775,0
|
|
20231031,134500,157195709,775,775,775,775,0
|
|
20231031,134400,157195709,775,775,775,775,0
|
|
20231031,134300,157195709,775,775,775,775,0
|
|
20231031,134200,157195709,775,775,775,775,0
|
|
20231031,134100,157195709,775,775,775,775,15
|
|
20231031,134000,157184084,775,775,775,775,24
|
|
20231031,133900,157165484,775,775,775,775,345
|
|
20231031,133800,156898109,772,772,772,772,15
|
|
20231031,133700,156886529,777,777,777,777,0
|
|
20231031,133600,156886529,777,777,777,777,0
|
|
20231031,133500,156886529,777,777,777,777,0
|
|
20231031,133400,156886529,777,777,777,777,3
|
|
20231031,133300,156884198,777,777,777,777,0
|
|
20231031,133200,156884198,777,777,777,777,0
|
|
20231031,133100,156884198,777,777,777,777,0
|
|
20231031,133000,156884198,777,777,777,777,0
|
|
20231031,132900,156884198,777,777,777,777,0
|
|
20231031,132800,156884198,777,777,777,777,1
|
|
20231031,132700,156883421,770,770,770,770,0
|
|
20231031,132600,156883421,770,770,770,770,0
|
|
20231031,132500,156883421,770,770,770,770,0
|
|
20231031,132400,156883421,770,770,770,770,0
|
|
20231031,132300,156883421,770,770,770,770,0
|
|
20231031,132200,156883421,770,770,770,770,0
|
|
20231031,132100,156883421,770,771,771,770,421
|
|
20231031,132000,156558952,773,778,778,773,119
|
|
20231031,131900,156466960,775,778,778,775,151
|
|
20231031,131800,156349932,776,776,776,776,0
|
|
20231031,131700,156349932,776,776,776,776,23
|
|
20231031,131600,156332084,776,776,776,776,1
|
|
20231031,131500,156331308,778,778,778,778,0
|
|
20231031,131400,156331308,778,778,778,778,0
|
|
20231031,131300,156331308,778,778,778,778,0
|
|
20231031,131200,156331308,778,778,778,778,0
|
|
20231031,131100,156331308,778,778,778,778,0
|
|
20231031,131000,156331308,778,778,778,778,0
|
|
20231031,130900,156331308,778,778,778,778,0
|
|
20231031,130800,156331308,778,778,778,778,1
|
|
20231031,130700,156330530,776,777,777,776,76
|
|
20231031,130600,156271504,778,778,778,778,0
|
|
20231031,130500,156271504,778,778,778,778,0
|
|
20231031,130400,156271504,778,778,778,778,0
|
|
20231031,130300,156271504,778,778,778,778,0
|
|
20231031,130200,156271504,778,778,778,778,0
|
|
20231031,130100,156271504,778,774,778,774,212
|
|
20231031,130000,156107412,776,776,776,776,0
|
|
20231031,125900,156107412,776,776,776,776,0
|
|
20231031,125800,156107412,776,776,776,776,0
|
|
20231031,125700,156107412,776,776,776,776,0
|
|
20231031,125600,156107412,776,776,776,776,0
|
|
20231031,125500,156107412,776,776,776,776,0
|
|
20231031,125400,156107412,776,776,776,776,100
|
|
20231031,125300,156029812,778,778,778,778,1
|
|
20231031,125200,156029034,777,776,777,776,12000
|
|
20231031,125100,146706748,776,776,776,776,119
|
|
20231031,125000,146614404,778,778,778,778,0
|
|
20231031,124900,146614404,778,778,778,778,0
|
|
20231031,124800,146614404,778,778,778,778,0
|
|
20231031,124700,146614404,778,778,778,778,0
|
|
20231031,124600,146614404,778,778,778,778,0
|
|
20231031,124500,146614404,778,778,778,778,0
|
|
20231031,124400,146614404,778,778,778,778,0
|
|
20231031,124300,146614404,778,778,778,778,0
|
|
20231031,124200,146614404,778,778,778,778,0
|
|
20231031,124100,146614404,778,778,778,778,0
|
|
20231031,124000,146614404,778,778,778,778,0
|
|
20231031,123900,146614404,778,777,778,777,4
|
|
20231031,123800,146611295,776,776,776,776,100
|
|
20231031,123700,146533695,778,778,778,778,3
|
|
20231031,123600,146531361,778,778,778,778,0
|
|
20231031,123500,146531361,778,778,778,778,1
|
|
20231031,123400,146530583,776,776,776,776,0
|
|
20231031,123300,146530583,776,775,776,775,12248
|
|
20231031,123200,137027083,775,775,775,775,0
|
|
20231031,123100,137027083,775,775,775,775,51
|
|
20231031,123000,136987558,773,773,773,773,0
|
|
20231031,122900,136987558,773,773,773,773,0
|
|
20231031,122800,136987558,773,773,773,773,0
|
|
20231031,122700,136987558,773,773,773,773,5500
|
|
20231031,122600,132736058,770,770,770,770,467
|
|
20231031,122500,132376468,770,770,770,770,0
|
|
20231031,122400,132376468,770,770,770,770,1
|
|
20231031,122300,132375698,770,770,770,770,0
|
|
20231031,122200,132375698,770,770,770,770,227
|
|
20231031,122100,132200908,770,770,770,770,0
|
|
20231031,122000,132200908,770,770,770,770,0
|
|
20231031,121900,132200908,770,770,770,770,4782
|
|
20231031,121800,128518768,775,775,775,775,0
|
|
20231031,121700,128518768,775,775,775,775,0
|
|
20231031,121600,128518768,775,775,775,775,0
|
|
20231031,121500,128518768,775,775,775,775,1
|
|
20231031,121400,128517993,770,770,770,770,200
|
|
20231031,121300,128363993,770,770,770,770,380
|
|
20231031,121200,128071393,770,770,770,770,733
|
|
20231031,121100,127506983,770,770,770,770,2
|
|
20231031,121000,127505443,773,773,773,773,0
|
|
20231031,120900,127505443,773,772,773,772,1564
|
|
20231031,120800,126296475,772,772,772,772,97
|
|
20231031,120700,126221591,772,771,772,771,27
|
|
20231031,120600,126200773,771,771,771,771,0
|
|
20231031,120500,126200773,771,771,771,771,0
|
|
20231031,120400,126200773,771,771,771,771,0
|
|
20231031,120300,126200773,771,771,771,771,0
|
|
20231031,120200,126200773,771,771,771,771,0
|
|
20231031,120100,126200773,771,771,771,771,0
|
|
20231031,120000,126200773,771,771,771,771,1
|
|
20231031,115900,126200002,771,771,771,771,0
|
|
20231031,115800,126200002,771,771,771,771,0
|
|
20231031,115700,126200002,771,771,771,771,692
|
|
20231031,115600,125666470,770,769,770,769,967
|
|
20231031,115500,124922167,770,770,770,770,1
|
|
20231031,115400,124921397,766,766,766,766,0
|
|
20231031,115300,124921397,766,771,771,765,11501
|
|
20231031,115200,116103203,773,773,773,773,50
|
|
20231031,115100,116064553,773,773,773,773,1
|
|
20231031,115000,116063780,770,770,770,770,0
|
|
20231031,114900,116063780,770,771,771,770,14000
|
|
20231031,114800,105281780,772,772,772,772,0
|
|
20231031,114700,105281780,772,773,773,772,818
|
|
20231031,114600,104650231,773,773,773,773,47
|
|
20231031,114500,104613900,772,772,772,772,0
|
|
20231031,114400,104613900,772,772,772,772,0
|
|
20231031,114300,104613900,772,772,772,772,0
|
|
20231031,114200,104613900,772,772,772,772,0
|
|
20231031,114100,104613900,772,772,772,772,0
|
|
20231031,114000,104613900,772,772,772,772,0
|
|
20231031,113900,104613900,772,774,774,772,7415
|
|
20231031,113800,98884962,773,773,773,773,0
|
|
20231031,113700,98884962,773,773,773,773,0
|
|
20231031,113600,98884962,773,773,773,773,542
|
|
20231031,113500,98465996,772,772,772,772,0
|
|
20231031,113400,98465996,772,772,772,772,0
|
|
20231031,113300,98465996,772,772,772,772,0
|
|
20231031,113200,98465996,772,772,772,772,0
|
|
20231031,113100,98465996,772,772,772,772,0
|
|
20231031,113000,98465996,772,772,772,772,0
|
|
20231031,112900,98465996,772,772,772,772,0
|
|
20231031,112800,98465996,772,772,772,772,0
|
|
20231031,112700,98465996,772,772,772,772,0
|
|
20231031,112600,98465996,772,772,772,772,24
|
|
20231031,112500,98447468,784,784,784,784,0
|
|
20231031,112400,98447468,784,771,784,771,1501
|
|
20231031,112300,97270949,784,772,784,771,24027
|
|
20231031,112200,78523092,767,771,772,767,114
|
|
20231031,112100,78435201,771,771,771,771,1
|
|
20231031,112000,78434430,766,766,766,766,0
|
|
20231031,111900,78434430,766,766,766,766,0
|
|
20231031,111800,78434430,766,766,766,766,0
|
|
20231031,111700,78434430,766,770,771,766,143
|
|
20231031,111600,78324292,771,771,771,771,0
|
|
20231031,111500,78324292,771,771,771,771,0
|
|
20231031,111400,78324292,771,771,771,771,0
|
|
20231031,111300,78324292,771,771,771,771,1516
|
|
20231031,111200,77155456,771,766,771,766,3000
|
|
20231031,111100,74848891,766,766,766,766,3
|
|
20231031,111000,74846593,766,766,766,766,10
|
|
20231031,110900,74838933,765,766,766,765,1081
|
|
20231031,110800,74011268,766,766,766,766,0
|
|
20231031,110700,74011268,766,768,768,766,5000
|
|
20231031,110600,70178188,771,771,771,771,60
|
|
20231031,110500,70131928,771,771,771,771,0
|
|
20231031,110400,70131928,771,771,771,771,0
|
|
20231031,110300,70131928,771,771,771,771,0
|
|
20231031,110200,70131928,771,771,771,771,5
|
|
20231031,110100,70128073,772,772,772,772,0
|
|
20231031,110000,70128073,772,772,772,772,0
|
|
20231031,105900,70128073,772,772,772,772,0
|
|
20231031,105800,70128073,772,771,772,771,500
|
|
20231031,105700,69742489,771,771,771,771,0
|
|
20231031,105600,69742489,771,771,771,771,0
|
|
20231031,105500,69742489,771,771,771,771,0
|
|
20231031,105400,69742489,771,771,771,771,0
|
|
20231031,105300,69742489,771,771,771,771,0
|
|
20231031,105200,69742489,771,771,771,771,3
|
|
20231031,105100,69740176,771,771,771,771,0
|
|
20231031,105000,69740176,771,771,771,771,0
|
|
20231031,104900,69740176,771,771,771,771,1
|
|
20231031,104800,69739405,767,767,767,767,0
|
|
20231031,104700,69739405,767,767,767,767,0
|
|
20231031,104600,69739405,767,767,767,767,0
|
|
20231031,104500,69739405,767,767,767,767,0
|
|
20231031,104400,69739405,767,767,767,767,0
|
|
20231031,104300,69739405,767,768,768,767,1085
|
|
20231031,104200,68907200,770,770,770,770,215
|
|
20231031,104100,68741650,772,771,772,771,70
|
|
20231031,104000,68687674,770,770,770,770,5
|
|
20231031,103900,68683824,771,771,771,771,0
|
|
20231031,103800,68683824,771,771,771,771,0
|
|
20231031,103700,68683824,771,771,771,771,1
|
|
20231031,103600,68683053,770,771,771,770,206
|
|
20231031,103500,68524333,771,771,771,771,2
|
|
20231031,103400,68522791,770,770,770,770,1001
|
|
20231031,103300,67752021,770,770,770,770,0
|
|
20231031,103200,67752021,770,770,770,770,0
|
|
20231031,103100,67752021,770,770,770,770,0
|
|
20231031,103000,67752021,770,770,770,770,0
|
|
20231031,102900,67752021,770,770,770,770,0
|
|
20231031,102800,67752021,770,770,770,770,0
|
|
20231031,102700,67752021,770,770,770,770,0
|
|
20231031,102600,67752021,770,770,770,770,0
|
|
20231031,102500,67752021,770,770,770,770,18
|
|
20231031,102400,67738161,770,771,771,770,85
|
|
20231031,102300,67672710,766,766,766,766,0
|
|
20231031,102200,67672710,766,766,766,766,1
|
|
20231031,102100,67671944,770,770,770,770,100
|
|
20231031,102000,67594944,772,772,772,772,0
|
|
20231031,101900,67594944,772,772,772,772,2
|
|
20231031,101800,67593400,771,771,771,771,0
|
|
20231031,101700,67593400,771,771,771,771,200
|
|
20231031,101600,67439200,765,766,766,765,3000
|
|
20231031,101500,65143890,771,771,771,771,0
|
|
20231031,101400,65143890,771,771,771,771,0
|
|
20231031,101300,65143890,771,771,771,771,0
|
|
20231031,101200,65143890,771,771,771,771,0
|
|
20231031,101100,65143890,771,771,771,771,0
|
|
20231031,101000,65143890,771,771,771,771,0
|
|
20231031,100900,65143890,771,771,771,771,0
|
|
20231031,100800,65143890,771,771,771,771,0
|
|
20231031,100700,65143890,771,771,771,771,0
|
|
20231031,100600,65143890,771,771,771,771,0
|
|
20231031,100500,65143890,771,771,771,771,1
|
|
20231031,100400,65143119,763,765,766,763,766
|
|
20231031,100300,64557128,766,766,766,766,1000
|
|
20231031,100200,63791128,771,771,771,771,0
|
|
20231031,100100,63791128,771,771,771,768,1895
|
|
20231031,100000,62335562,768,768,768,768,0
|
|
20231031,095900,62335562,768,768,768,768,0
|
|
20231031,095800,62335562,768,771,771,768,2072
|
|
20231031,095700,60744179,768,768,768,768,0
|
|
20231031,095600,60744179,768,768,768,768,0
|
|
20231031,095500,60744179,768,768,768,768,0
|
|
20231031,095400,60744179,768,768,768,768,0
|
|
20231031,095300,60744179,768,768,768,768,13
|
|
20231031,095200,60734195,773,773,773,773,0
|
|
20231031,095100,60734195,773,773,773,773,0
|
|
20231031,095000,60734195,773,765,773,765,2
|
|
20231031,094900,60732657,773,773,773,773,0
|
|
20231031,094800,60732657,773,765,773,765,38
|
|
20231031,094700,60703579,774,774,774,774,0
|
|
20231031,094600,60703579,774,774,774,774,1
|
|
20231031,094500,60702805,765,766,766,765,2000
|
|
20231031,094400,59172274,774,774,774,774,2311
|
|
20231031,094300,57383560,774,774,774,774,1
|
|
20231031,094200,57382786,766,766,766,766,0
|
|
20231031,094100,57382786,766,776,776,766,9500
|
|
20231031,094000,50083017,785,785,785,785,0
|
|
20231031,093900,50083017,785,785,785,785,0
|
|
20231031,093800,50083017,785,785,785,785,0
|
|
20231031,093700,50083017,785,785,785,785,0
|
|
20231031,093600,50083017,785,785,785,785,0
|
|
20231031,093500,50083017,785,785,785,785,0
|
|
20231031,093400,50083017,785,785,785,785,1
|
|
20231031,093300,50082232,785,785,785,785,1
|
|
20231031,093200,50081447,785,785,785,785,5
|
|
20231031,093100,50077522,785,785,785,785,0
|
|
20231031,093000,50077522,785,785,785,785,1
|
|
20231031,092900,50076737,775,780,780,775,8000
|
|
20231031,092800,43872621,780,780,780,780,0
|
|
20231031,092700,43872621,780,787,787,780,2
|
|
20231031,092600,43871054,787,787,787,787,80
|
|
20231031,092500,43808094,788,788,788,788,0
|
|
20231031,092400,43808094,788,788,788,788,1
|
|
20231031,092300,43807306,788,788,788,788,0
|
|
20231031,092200,43807306,788,788,788,788,0
|
|
20231031,092100,43807306,788,788,788,788,2
|
|
20231031,092000,43805730,788,788,788,788,3
|
|
20231031,091900,43803366,789,789,789,789,0
|
|
20231031,091800,43803366,789,789,789,789,0
|
|
20231031,091700,43803366,789,785,789,785,1016
|
|
20231031,091600,43005802,785,785,785,785,0
|
|
20231031,091500,43005802,785,785,785,785,0
|
|
20231031,091400,43005802,785,785,785,785,200
|
|
20231031,091300,42848802,785,785,785,785,100
|
|
20231031,091200,42770302,785,783,785,783,22001
|
|
20231031,091100,25523129,783,778,783,778,7000
|
|
20231031,091000,20045293,780,780,780,780,200
|
|
20231031,090900,19889293,780,779,780,779,300
|
|
20231031,090800,19655343,781,767,781,766,6008
|
|
20231031,090700,15052557,777,777,777,777,2042
|
|
20231031,090600,13465923,777,776,777,776,7288
|
|
20231031,090500,7805264,776,767,776,767,2119
|
|
20231031,090400,6179982,767,762,776,762,2909
|
|
20231031,090300,3923579,762,766,777,762,3282
|
|
20231031,090200,1416636,770,780,780,770,114
|
|
20231031,090100,1328840,775,775,775,775,30
|
|
20231031,090000,1305590,784,780,785,771,1693
|