625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,192200,270434576,390,390,390,390,3261
|
|
20231031,192100,270434576,390,390,390,390,0
|
|
20231031,192000,270434576,390,390,390,390,0
|
|
20231031,191900,270434576,390,390,390,390,0
|
|
20231031,191800,270434576,390,390,390,390,0
|
|
20231031,191700,270434576,390,390,390,390,0
|
|
20231031,191600,270434576,390,390,390,390,0
|
|
20231031,191500,270434576,390,390,390,390,0
|
|
20231031,191400,270434576,390,390,390,390,0
|
|
20231031,191300,270434576,390,390,390,390,0
|
|
20231031,191200,270434576,390,390,390,390,0
|
|
20231031,191100,270434576,390,390,390,390,0
|
|
20231031,191000,270434576,390,390,390,390,0
|
|
20231031,190900,270434576,390,390,390,390,0
|
|
20231031,190800,270434576,390,390,390,390,0
|
|
20231031,190700,270434576,390,390,390,390,0
|
|
20231031,190600,270434576,390,390,390,390,0
|
|
20231031,190500,270434576,390,390,390,390,0
|
|
20231031,190400,270434576,390,390,390,390,0
|
|
20231031,190300,270434576,390,390,390,390,0
|
|
20231031,190200,270434576,390,390,390,390,0
|
|
20231031,190100,270434576,390,390,390,390,0
|
|
20231031,190000,270434576,390,390,390,390,0
|
|
20231031,185900,270434576,390,390,390,390,0
|
|
20231031,185800,270434576,390,390,390,390,0
|
|
20231031,185700,270434576,390,390,390,390,0
|
|
20231031,185600,270434576,390,390,390,390,0
|
|
20231031,185500,270434576,390,390,390,390,0
|
|
20231031,185400,270434576,390,390,390,390,0
|
|
20231031,185300,270434576,390,390,390,390,0
|
|
20231031,185200,270434576,390,390,390,390,3261
|
|
20231031,185100,270434576,390,390,390,390,0
|
|
20231031,185000,270434576,390,390,390,390,0
|
|
20231031,184900,270434576,390,390,390,390,0
|
|
20231031,184800,270434576,390,390,390,390,0
|
|
20231031,184700,270434576,390,390,390,390,0
|
|
20231031,184600,270434576,390,390,390,390,0
|
|
20231031,184500,270434576,390,390,390,390,0
|
|
20231031,184400,270434576,390,390,390,390,0
|
|
20231031,184300,270434576,390,390,390,390,0
|
|
20231031,184200,270434576,390,390,390,390,0
|
|
20231031,184100,270434576,390,390,390,390,0
|
|
20231031,184000,270434576,390,390,390,390,0
|
|
20231031,183900,270434576,390,390,390,390,0
|
|
20231031,183800,270434576,390,390,390,390,0
|
|
20231031,183700,270434576,390,390,390,390,0
|
|
20231031,183600,270434576,390,390,390,390,0
|
|
20231031,183500,270434576,390,390,390,390,0
|
|
20231031,183400,270434576,390,390,390,390,0
|
|
20231031,183300,270434576,390,390,390,390,0
|
|
20231031,183200,270434576,390,390,390,390,0
|
|
20231031,183100,270434576,390,390,390,390,0
|
|
20231031,183000,270434576,390,390,390,390,0
|
|
20231031,182900,270434576,390,390,390,390,0
|
|
20231031,182800,270434576,390,390,390,390,0
|
|
20231031,182700,270434576,390,390,390,390,0
|
|
20231031,182600,270434576,390,390,390,390,0
|
|
20231031,182500,270434576,390,390,390,390,0
|
|
20231031,182400,270434576,390,390,390,390,0
|
|
20231031,182300,270434576,390,390,390,390,0
|
|
20231031,182200,270434576,390,390,390,390,3261
|
|
20231031,182100,270434576,390,390,390,390,0
|
|
20231031,182000,270434576,390,390,390,390,0
|
|
20231031,181900,270434576,390,390,390,390,0
|
|
20231031,181800,270434576,390,390,390,390,0
|
|
20231031,181700,270434576,390,390,390,390,0
|
|
20231031,181600,270434576,390,390,390,390,0
|
|
20231031,181500,270434576,390,390,390,390,0
|
|
20231031,181400,270434576,390,390,390,390,0
|
|
20231031,181300,270434576,390,390,390,390,0
|
|
20231031,181200,270434576,390,390,390,390,0
|
|
20231031,181100,270434576,390,390,390,390,0
|
|
20231031,181000,270434576,390,390,390,390,0
|
|
20231031,180900,270434576,390,390,390,390,0
|
|
20231031,180800,270434576,390,390,390,390,0
|
|
20231031,180700,270434576,390,390,390,390,0
|
|
20231031,180600,270434576,390,390,390,390,0
|
|
20231031,180500,270434576,390,390,390,390,0
|
|
20231031,180400,270434576,390,390,390,390,0
|
|
20231031,180300,270434576,390,390,390,390,0
|
|
20231031,180200,270434576,390,390,390,390,0
|
|
20231031,180100,270434576,390,390,390,390,0
|
|
20231031,180000,270434576,390,390,390,390,0
|
|
20231031,175900,270434576,390,390,390,390,0
|
|
20231031,175800,270434576,390,390,390,390,0
|
|
20231031,175700,270434576,390,390,390,390,0
|
|
20231031,175600,270434576,390,390,390,390,0
|
|
20231031,175500,270434576,390,390,390,390,0
|
|
20231031,175400,270434576,390,390,390,390,0
|
|
20231031,175300,270434576,390,390,390,390,0
|
|
20231031,175200,270434576,390,390,390,390,3261
|
|
20231031,175100,270434576,390,390,390,390,0
|
|
20231031,175000,270434576,390,390,390,390,0
|
|
20231031,174900,270434576,390,390,390,390,0
|
|
20231031,174800,270434576,390,390,390,390,0
|
|
20231031,174700,270434576,390,390,390,390,0
|
|
20231031,174600,270434576,390,390,390,390,0
|
|
20231031,174500,270434576,390,390,390,390,0
|
|
20231031,174400,270434576,390,390,390,390,0
|
|
20231031,174300,270434576,390,390,390,390,0
|
|
20231031,174200,270434576,390,390,390,390,0
|
|
20231031,174100,270434576,390,390,390,390,0
|
|
20231031,174000,270434576,390,390,390,390,0
|
|
20231031,173900,270434576,390,390,390,390,0
|
|
20231031,173800,270434576,390,390,390,390,0
|
|
20231031,173700,270434576,390,390,390,390,0
|
|
20231031,173600,270434576,390,390,390,390,0
|
|
20231031,173500,270434576,390,390,390,390,0
|
|
20231031,173400,270434576,390,390,390,390,0
|
|
20231031,173300,270434576,390,390,390,390,0
|
|
20231031,173200,270434576,390,390,390,390,0
|
|
20231031,173100,270434576,390,390,390,390,0
|
|
20231031,173000,270434576,390,390,390,390,0
|
|
20231031,172900,270434576,390,390,390,390,0
|
|
20231031,172800,270434576,390,390,390,390,0
|
|
20231031,172700,270434576,390,390,390,390,0
|
|
20231031,172600,270434576,390,390,390,390,0
|
|
20231031,172500,270434576,390,390,390,390,0
|
|
20231031,172400,270434576,390,390,390,390,0
|
|
20231031,172300,270434576,390,390,390,390,0
|
|
20231031,172200,270434576,390,390,390,390,3261
|
|
20231031,172100,270434576,390,390,390,390,0
|
|
20231031,172000,270434576,390,390,390,390,0
|
|
20231031,171900,270434576,390,390,390,390,0
|
|
20231031,171800,270434576,390,390,390,390,0
|
|
20231031,171700,270434576,390,390,390,390,0
|
|
20231031,171600,270434576,390,390,390,390,0
|
|
20231031,171500,270434576,390,390,390,390,0
|
|
20231031,171400,270434576,390,390,390,390,0
|
|
20231031,171300,270434576,390,390,390,390,0
|
|
20231031,171200,270434576,390,390,390,390,0
|
|
20231031,171100,270434576,390,390,390,390,0
|
|
20231031,171000,270434576,390,390,390,390,0
|
|
20231031,170900,270434576,390,390,390,390,0
|
|
20231031,170800,270434576,390,390,390,390,0
|
|
20231031,170700,270434576,390,390,390,390,0
|
|
20231031,170600,270434576,390,390,390,390,0
|
|
20231031,170500,270434576,390,390,390,390,0
|
|
20231031,170400,270434576,390,390,390,390,0
|
|
20231031,170300,270434576,390,390,390,390,0
|
|
20231031,170200,270434576,390,390,390,390,0
|
|
20231031,170100,270434576,390,390,390,390,0
|
|
20231031,170000,270434576,390,390,390,390,0
|
|
20231031,165900,270434576,390,390,390,390,0
|
|
20231031,165800,270434576,390,390,390,390,0
|
|
20231031,165700,270434576,390,390,390,390,0
|
|
20231031,165600,270434576,390,390,390,390,0
|
|
20231031,165500,270434576,390,390,390,390,0
|
|
20231031,165400,270434576,390,390,390,390,0
|
|
20231031,165300,270434576,390,390,390,390,0
|
|
20231031,165200,270434576,390,390,390,390,3261
|
|
20231031,165100,270434576,390,390,390,390,0
|
|
20231031,165000,270434576,390,390,390,390,0
|
|
20231031,164900,270434576,390,390,390,390,0
|
|
20231031,164800,270434576,390,390,390,390,0
|
|
20231031,164700,270434576,390,390,390,390,0
|
|
20231031,164600,270434576,390,390,390,390,0
|
|
20231031,164500,270434576,390,390,390,390,0
|
|
20231031,164400,270434576,390,390,390,390,0
|
|
20231031,164300,270434576,390,390,390,390,0
|
|
20231031,164200,270434576,390,390,390,390,0
|
|
20231031,164100,270434576,390,390,390,390,0
|
|
20231031,164000,270434576,390,390,390,390,0
|
|
20231031,163900,270434576,390,390,390,390,0
|
|
20231031,163800,270434576,390,390,390,390,0
|
|
20231031,163700,270434576,390,390,390,390,0
|
|
20231031,163600,270434576,390,390,390,390,0
|
|
20231031,163500,270434576,390,390,390,390,0
|
|
20231031,163400,270434576,390,390,390,390,0
|
|
20231031,163300,270434576,390,390,390,390,0
|
|
20231031,163200,270434576,390,390,390,390,0
|
|
20231031,163100,270434576,390,390,390,390,0
|
|
20231031,163000,270434576,390,390,390,390,0
|
|
20231031,162900,270434576,390,390,390,390,0
|
|
20231031,162800,270434576,390,390,390,390,0
|
|
20231031,162700,270434576,390,390,390,390,0
|
|
20231031,162600,270434576,390,390,390,390,0
|
|
20231031,162500,270434576,390,390,390,390,0
|
|
20231031,162400,270434576,390,390,390,390,0
|
|
20231031,162300,270434576,390,390,390,390,0
|
|
20231031,162200,270434576,390,390,390,390,3261
|
|
20231031,162100,270434576,390,390,390,390,0
|
|
20231031,162000,270434576,390,390,390,390,0
|
|
20231031,161900,270434576,390,390,390,390,0
|
|
20231031,161800,270434576,390,390,390,390,0
|
|
20231031,161700,270434576,390,390,390,390,0
|
|
20231031,161600,270434576,390,390,390,390,0
|
|
20231031,161500,270434576,390,390,390,390,0
|
|
20231031,161400,270434576,390,390,390,390,0
|
|
20231031,161300,270434576,390,390,390,390,0
|
|
20231031,161200,270434576,390,390,390,390,0
|
|
20231031,161100,270434576,390,390,390,390,0
|
|
20231031,161000,270434576,390,390,390,390,0
|
|
20231031,160900,270434576,390,390,390,390,0
|
|
20231031,160800,270434576,390,390,390,390,0
|
|
20231031,160700,270434576,390,390,390,390,0
|
|
20231031,160600,270434576,390,390,390,390,0
|
|
20231031,160500,270434576,390,390,390,390,0
|
|
20231031,160400,270434576,390,390,390,390,0
|
|
20231031,160300,270434576,390,390,390,390,0
|
|
20231031,160200,270434576,390,390,390,390,0
|
|
20231031,160100,270434576,390,390,390,390,0
|
|
20231031,160000,270434576,390,390,390,390,0
|
|
20231031,155900,270434576,390,390,390,390,0
|
|
20231031,155800,270434576,390,390,390,390,0
|
|
20231031,155700,270434576,390,390,390,390,0
|
|
20231031,155600,270434576,390,390,390,390,0
|
|
20231031,155500,270434576,390,390,390,390,0
|
|
20231031,155400,270434576,390,390,390,390,0
|
|
20231031,155300,270434576,390,390,390,390,0
|
|
20231031,155200,270434576,390,390,390,390,3261
|
|
20231031,155100,270434576,390,390,390,390,0
|
|
20231031,155000,270434576,390,390,390,390,0
|
|
20231031,154900,270434576,390,390,390,390,0
|
|
20231031,154800,270434576,390,390,390,390,0
|
|
20231031,154700,270434576,390,390,390,390,0
|
|
20231031,154600,270434576,390,390,390,390,0
|
|
20231031,154500,270434576,390,390,390,390,0
|
|
20231031,154400,270434576,390,390,390,390,0
|
|
20231031,154300,270434576,390,390,390,390,0
|
|
20231031,154200,270434576,390,390,390,390,0
|
|
20231031,154100,270434576,390,390,390,390,0
|
|
20231031,154000,270434576,390,390,390,390,0
|
|
20231031,153900,270434576,390,390,390,390,0
|
|
20231031,153800,270434576,390,390,390,390,0
|
|
20231031,153700,270434576,390,390,390,390,0
|
|
20231031,153600,270434576,390,390,390,390,0
|
|
20231031,153500,270434576,390,390,390,390,0
|
|
20231031,153400,270434576,390,390,390,390,0
|
|
20231031,153300,270434576,390,390,390,390,0
|
|
20231031,153200,270434576,390,390,390,390,0
|
|
20231031,153100,270434576,390,390,390,390,0
|
|
20231031,153000,270434576,390,390,390,390,3261
|
|
20231031,152900,269162786,392,392,392,392,0
|
|
20231031,152800,269162786,392,392,392,392,0
|
|
20231031,152700,269162786,392,392,392,392,0
|
|
20231031,152600,269162786,392,392,392,392,0
|
|
20231031,152500,269162786,392,392,392,392,0
|
|
20231031,152400,269162786,392,392,392,392,0
|
|
20231031,152300,269162786,392,392,392,392,0
|
|
20231031,152200,269162786,392,392,392,392,0
|
|
20231031,152100,269162786,392,392,392,392,0
|
|
20231031,152000,269162786,392,392,392,392,0
|
|
20231031,151900,269162786,392,392,392,392,55
|
|
20231031,151800,269141226,392,390,392,390,529
|
|
20231031,151700,268934802,390,390,390,390,50
|
|
20231031,151600,268915302,390,389,390,389,4063
|
|
20231031,151500,267330742,390,390,390,390,701
|
|
20231031,151400,267057352,390,390,390,390,400
|
|
20231031,151300,266901352,390,390,390,390,1109
|
|
20231031,151200,266468842,390,390,390,389,1462
|
|
20231031,151100,265898663,390,390,390,390,1
|
|
20231031,151000,265898273,389,389,389,389,500
|
|
20231031,150900,265703773,388,389,389,388,37
|
|
20231031,150800,265689398,388,390,390,388,5005
|
|
20231031,150700,263747332,390,390,390,390,1
|
|
20231031,150600,263746942,389,389,389,389,10087
|
|
20231031,150500,259823099,389,390,390,389,6095
|
|
20231031,150400,257451512,390,390,390,390,0
|
|
20231031,150300,257451512,390,390,390,390,214
|
|
20231031,150200,257368052,390,390,390,390,7959
|
|
20231031,150100,254264042,390,389,390,389,1166
|
|
20231031,150000,253809303,389,389,389,389,784
|
|
20231031,145900,253504327,389,389,389,389,70
|
|
20231031,145800,253477097,389,389,389,389,52
|
|
20231031,145700,253456869,389,390,390,389,51
|
|
20231031,145600,253436980,390,390,390,390,2
|
|
20231031,145500,253436200,389,389,389,389,0
|
|
20231031,145400,253436200,389,389,389,389,0
|
|
20231031,145300,253436200,389,389,389,389,0
|
|
20231031,145200,253436200,389,390,390,389,6015
|
|
20231031,145100,251096363,389,389,389,389,1003
|
|
20231031,145000,250706196,389,389,389,389,50
|
|
20231031,144900,250686746,388,389,389,388,2772
|
|
20231031,144800,249608440,390,390,390,390,41
|
|
20231031,144700,249592450,390,390,390,390,25
|
|
20231031,144600,249582700,388,388,388,388,0
|
|
20231031,144500,249582700,388,390,390,388,5000
|
|
20231031,144400,247639597,391,391,391,391,6
|
|
20231031,144300,247637251,391,391,391,391,10
|
|
20231031,144200,247633341,389,388,390,388,3017
|
|
20231031,144100,246458231,388,389,389,388,15000
|
|
20231031,144000,240633504,389,389,389,389,500
|
|
20231031,143900,240439004,389,389,389,389,1173
|
|
20231031,143800,239982707,389,389,389,389,1400
|
|
20231031,143700,239438107,388,389,389,388,505
|
|
20231031,143600,239242162,389,389,389,389,150
|
|
20231031,143500,239183812,388,390,390,388,10001
|
|
20231031,143400,235302015,389,389,389,389,693
|
|
20231031,143300,235032438,389,389,389,389,62
|
|
20231031,143200,235008320,389,388,389,388,2840
|
|
20231031,143100,233904600,389,389,389,389,4835
|
|
20231031,143000,232023785,389,389,389,389,2700
|
|
20231031,142900,230973485,389,389,389,389,500
|
|
20231031,142800,230778985,389,389,389,389,10
|
|
20231031,142700,230775095,389,388,389,388,5700
|
|
20231031,142600,228558695,389,389,389,389,2100
|
|
20231031,142500,227741795,389,389,389,389,1000
|
|
20231031,142400,227352795,389,389,389,389,2075
|
|
20231031,142300,226545620,389,389,389,389,0
|
|
20231031,142200,226545620,389,389,389,389,345
|
|
20231031,142100,226411415,390,390,390,390,0
|
|
20231031,142000,226411415,390,389,390,389,1100
|
|
20231031,141900,225983415,389,389,389,389,59
|
|
20231031,141800,225960464,389,389,389,389,4
|
|
20231031,141700,225958908,389,389,389,389,1722
|
|
20231031,141600,225289050,389,389,389,389,200
|
|
20231031,141500,225211250,389,390,390,389,15
|
|
20231031,141400,225205405,390,390,390,390,600
|
|
20231031,141300,224971405,390,390,390,390,3
|
|
20231031,141200,224970235,390,390,390,390,1
|
|
20231031,141100,224969845,389,389,389,388,289
|
|
20231031,141000,224857514,389,388,389,388,11
|
|
20231031,140900,224853236,389,389,389,389,1331
|
|
20231031,140800,224335477,388,390,390,388,4553
|
|
20231031,140700,222564662,389,389,389,389,749
|
|
20231031,140600,222273301,389,389,389,389,1005
|
|
20231031,140500,221882356,389,388,389,388,1040
|
|
20231031,140400,221477826,389,389,389,389,5
|
|
20231031,140300,221475881,389,389,389,389,6
|
|
20231031,140200,221473547,389,389,389,389,3
|
|
20231031,140100,221472380,389,389,389,389,25
|
|
20231031,140000,221462655,389,389,389,389,50
|
|
20231031,135900,221443205,389,389,389,389,174
|
|
20231031,135800,221375519,388,388,388,388,2577
|
|
20231031,135700,220375643,388,388,388,388,2322
|
|
20231031,135600,219474707,390,390,390,390,104
|
|
20231031,135500,219434147,390,389,390,389,7014
|
|
20231031,135400,216703253,389,389,389,389,200
|
|
20231031,135300,216625453,389,389,389,389,2101
|
|
20231031,135200,215808164,389,389,389,389,106
|
|
20231031,135100,215766930,389,389,389,389,524
|
|
20231031,135000,215563094,389,389,389,389,831
|
|
20231031,134900,215239835,389,389,389,389,0
|
|
20231031,134800,215239835,389,389,389,389,356
|
|
20231031,134700,215101351,389,389,389,389,834
|
|
20231031,134600,214776925,389,389,389,389,1
|
|
20231031,134500,214776536,388,388,388,388,0
|
|
20231031,134400,214776536,388,387,388,387,1422
|
|
20231031,134300,214224851,388,388,388,387,10049
|
|
20231031,134200,210335839,387,387,387,387,0
|
|
20231031,134100,210335839,387,389,389,387,55623
|
|
20231031,134000,188774530,389,391,391,389,60072
|
|
20231031,133900,165371684,391,391,391,391,0
|
|
20231031,133800,165371684,391,391,391,391,9
|
|
20231031,133700,165368165,391,391,391,391,823
|
|
20231031,133600,165046372,391,391,391,391,1741
|
|
20231031,133500,164365641,392,392,392,392,4
|
|
20231031,133400,164364073,392,392,392,392,6
|
|
20231031,133300,164361721,392,392,392,392,10
|
|
20231031,133200,164357801,392,392,392,392,300
|
|
20231031,133100,164240201,392,392,392,392,120
|
|
20231031,133000,164193161,392,392,392,392,101
|
|
20231031,132900,164153569,391,391,391,391,0
|
|
20231031,132800,164153569,391,391,391,391,30
|
|
20231031,132700,164141839,392,393,393,392,7
|
|
20231031,132600,164139089,391,392,392,391,12000
|
|
20231031,132500,159446989,392,392,392,392,457
|
|
20231031,132400,159267845,392,392,392,392,1552
|
|
20231031,132300,158659461,392,391,392,391,753
|
|
20231031,132200,158364785,392,392,392,391,763
|
|
20231031,132100,158065941,392,391,392,391,3263
|
|
20231031,132000,156789849,392,392,392,392,8
|
|
20231031,131900,156786713,392,392,392,392,212
|
|
20231031,131800,156703609,392,392,392,391,36300
|
|
20231031,131700,142499270,393,393,393,393,0
|
|
20231031,131600,142499270,393,393,393,393,0
|
|
20231031,131500,142499270,393,393,393,393,50
|
|
20231031,131400,142479620,393,393,393,393,54
|
|
20231031,131300,142458398,393,393,393,393,0
|
|
20231031,131200,142458398,393,393,393,393,18922
|
|
20231031,131100,135022052,395,393,395,393,5
|
|
20231031,131000,135020079,393,393,393,393,0
|
|
20231031,130900,135020079,393,393,393,393,0
|
|
20231031,130800,135020079,393,393,393,393,0
|
|
20231031,130700,135020079,393,393,393,393,0
|
|
20231031,130600,135020079,393,395,395,393,21546
|
|
20231031,130500,126551754,394,394,394,394,7000
|
|
20231031,130400,123793754,395,395,395,395,106
|
|
20231031,130300,123751884,395,395,395,395,0
|
|
20231031,130200,123751884,395,394,395,394,12
|
|
20231031,130100,123747145,395,395,395,395,2
|
|
20231031,130000,123746355,394,394,394,394,1
|
|
20231031,125900,123745961,394,394,394,394,60
|
|
20231031,125800,123722321,393,393,393,393,0
|
|
20231031,125700,123722321,393,393,393,393,0
|
|
20231031,125600,123722321,393,394,394,393,59
|
|
20231031,125500,123699076,393,393,393,393,1
|
|
20231031,125400,123698683,395,395,395,395,6
|
|
20231031,125300,123696313,395,395,395,395,16
|
|
20231031,125200,123689993,395,395,395,395,0
|
|
20231031,125100,123689993,395,395,395,395,116
|
|
20231031,125000,123644173,395,395,395,395,1
|
|
20231031,124900,123643778,395,395,395,395,3
|
|
20231031,124800,123642593,395,395,395,395,2
|
|
20231031,124700,123641803,393,394,394,393,2500
|
|
20231031,124600,122658303,393,393,393,393,1000
|
|
20231031,124500,122265303,393,393,393,393,398
|
|
20231031,124400,122108889,393,393,393,393,0
|
|
20231031,124300,122108889,393,393,393,393,0
|
|
20231031,124200,122108889,393,394,394,393,201
|
|
20231031,124100,122029696,394,394,394,394,1015
|
|
20231031,124000,121629786,394,394,394,394,1
|
|
20231031,123900,121629392,393,393,393,393,500
|
|
20231031,123800,121432892,394,394,394,394,0
|
|
20231031,123700,121432892,394,394,394,394,100
|
|
20231031,123600,121393492,394,394,394,394,34
|
|
20231031,123500,121380096,394,394,394,393,3228
|
|
20231031,123400,120108598,394,394,394,394,0
|
|
20231031,123300,120108598,394,394,394,394,1
|
|
20231031,123200,120108204,394,396,396,394,51
|
|
20231031,123100,120088010,396,396,396,396,0
|
|
20231031,123000,120088010,396,396,396,396,149
|
|
20231031,122900,120029006,396,396,396,396,0
|
|
20231031,122800,120029006,396,396,396,396,1001
|
|
20231031,122700,119632610,394,396,396,394,5025
|
|
20231031,122600,117652710,394,394,396,394,1216
|
|
20231031,122500,117173570,395,395,395,395,2
|
|
20231031,122400,117172780,395,395,395,395,1
|
|
20231031,122300,117172385,393,393,393,393,1
|
|
20231031,122200,117171992,393,393,393,393,1300
|
|
20231031,122100,116661092,394,394,394,394,770
|
|
20231031,122000,116357712,395,395,395,395,56
|
|
20231031,121900,116335592,396,396,396,396,1
|
|
20231031,121800,116335196,394,396,396,394,11
|
|
20231031,121700,116330858,394,394,394,394,0
|
|
20231031,121600,116330858,394,394,394,394,1
|
|
20231031,121500,116330464,394,394,394,394,249
|
|
20231031,121400,116232358,395,395,395,395,0
|
|
20231031,121300,116232358,395,396,396,395,1104
|
|
20231031,121200,115795278,396,396,396,396,0
|
|
20231031,121100,115795278,396,396,396,396,1050
|
|
20231031,121000,115379478,396,396,396,396,0
|
|
20231031,120900,115379478,396,396,396,396,1006
|
|
20231031,120800,114981102,394,393,396,393,3
|
|
20231031,120700,114979919,394,396,396,394,14002
|
|
20231031,120600,109463129,395,395,395,395,8
|
|
20231031,120500,109459969,395,395,395,395,500
|
|
20231031,120400,109262469,396,396,396,396,0
|
|
20231031,120300,109262469,396,395,396,395,712
|
|
20231031,120200,108981228,395,395,395,395,0
|
|
20231031,120100,108981228,395,396,396,395,105
|
|
20231031,120000,108939748,396,396,396,396,100
|
|
20231031,115900,108900148,396,396,396,396,400
|
|
20231031,115800,108741748,395,395,395,395,20
|
|
20231031,115700,108733848,395,395,395,395,2110
|
|
20231031,115600,107900398,395,396,396,395,5100
|
|
20231031,115500,105880898,396,394,396,394,113
|
|
20231031,115400,105836216,396,396,396,396,4
|
|
20231031,115300,105834632,396,395,396,395,113
|
|
20231031,115200,105789996,395,395,395,395,920
|
|
20231031,115100,105426596,395,396,396,395,1298
|
|
20231031,115000,104913856,396,396,396,396,15
|
|
20231031,114900,104907916,398,396,398,396,17
|
|
20231031,114800,104901170,398,397,398,397,51
|
|
20231031,114700,104880922,397,397,397,397,69
|
|
20231031,114600,104853529,394,395,395,394,1434
|
|
20231031,114500,104287998,395,396,396,395,6267
|
|
20231031,114400,101812530,396,396,396,396,22
|
|
20231031,114300,101803818,396,396,396,396,152
|
|
20231031,114200,101743626,397,397,397,397,0
|
|
20231031,114100,101743626,397,397,397,397,2105
|
|
20231031,114000,100907941,396,396,396,396,1025
|
|
20231031,113900,100502041,396,396,396,396,5000
|
|
20231031,113800,98522041,395,395,395,395,0
|
|
20231031,113700,98522041,395,396,396,395,614
|
|
20231031,113600,98278898,396,396,396,396,1
|
|
20231031,113500,98278502,396,395,396,395,5390
|
|
20231031,113400,96149062,396,396,396,396,1050
|
|
20231031,113300,95733262,396,396,396,396,461
|
|
20231031,113200,95550706,396,395,396,395,625
|
|
20231031,113100,95303506,394,395,395,394,15434
|
|
20231031,113000,89207077,395,397,397,395,19
|
|
20231031,112900,89199570,395,395,395,395,0
|
|
20231031,112800,89199570,395,395,395,395,0
|
|
20231031,112700,89199570,395,395,395,395,1000
|
|
20231031,112600,88804570,395,395,395,395,0
|
|
20231031,112500,88804570,395,395,395,395,0
|
|
20231031,112400,88804570,395,395,395,395,100
|
|
20231031,112300,88765070,395,395,395,395,0
|
|
20231031,112200,88765070,395,395,395,395,1
|
|
20231031,112100,88764675,395,395,395,395,2
|
|
20231031,112000,88763885,395,396,396,395,3002
|
|
20231031,111900,87575094,396,397,397,396,5002
|
|
20231031,111800,85594301,396,396,396,396,1711
|
|
20231031,111700,84916745,396,396,396,396,4
|
|
20231031,111600,84915161,396,396,396,396,200
|
|
20231031,111500,84835961,396,396,396,396,11
|
|
20231031,111400,84831605,396,396,396,396,20
|
|
20231031,111300,84823685,395,395,395,395,1
|
|
20231031,111200,84823290,395,397,397,395,203
|
|
20231031,111100,84743029,397,397,397,397,0
|
|
20231031,111000,84743029,397,396,397,396,32
|
|
20231031,110900,84730326,396,396,396,396,0
|
|
20231031,110800,84730326,396,396,396,396,10
|
|
20231031,110700,84726366,396,396,396,396,2
|
|
20231031,110600,84725574,396,396,396,396,2
|
|
20231031,110500,84724782,396,397,397,396,10
|
|
20231031,110400,84720821,396,396,396,396,0
|
|
20231031,110300,84720821,396,396,396,396,590
|
|
20231031,110200,84487181,396,396,396,396,10
|
|
20231031,110100,84483221,396,396,396,396,10
|
|
20231031,110000,84479261,396,396,396,396,7
|
|
20231031,105900,84476489,396,396,396,396,0
|
|
20231031,105800,84476489,396,396,396,396,20
|
|
20231031,105700,84468569,396,396,396,396,200
|
|
20231031,105600,84389369,394,395,395,394,14200
|
|
20231031,105500,78791369,395,396,396,395,3282
|
|
20231031,105400,77494978,395,395,395,395,0
|
|
20231031,105300,77494978,395,395,395,395,800
|
|
20231031,105200,77178978,396,395,396,395,501
|
|
20231031,105100,76981082,395,395,395,395,1052
|
|
20231031,105000,76565542,395,395,395,395,0
|
|
20231031,104900,76565542,395,395,395,395,3000
|
|
20231031,104800,75380542,396,396,396,396,3
|
|
20231031,104700,75379354,396,396,396,396,500
|
|
20231031,104600,75181354,396,396,396,396,101
|
|
20231031,104500,75141358,396,396,396,396,100
|
|
20231031,104400,75101758,396,396,396,396,23
|
|
20231031,104300,75092650,395,395,395,395,0
|
|
20231031,104200,75092650,395,395,395,395,1
|
|
20231031,104100,75092255,397,397,397,397,343
|
|
20231031,104000,74956084,397,397,397,397,4
|
|
20231031,103900,74954496,395,396,396,395,20001
|
|
20231031,103800,67043515,397,397,397,397,196
|
|
20231031,103700,66965703,397,397,397,397,18
|
|
20231031,103600,66958557,397,397,397,397,103
|
|
20231031,103500,66917666,396,396,396,396,0
|
|
20231031,103400,66917666,396,396,396,396,95
|
|
20231031,103300,66880046,397,397,397,397,5
|
|
20231031,103200,66878061,397,397,397,397,0
|
|
20231031,103100,66878061,397,397,397,397,108
|
|
20231031,103000,66835185,397,397,397,397,200
|
|
20231031,102900,66755785,397,397,397,397,1250
|
|
20231031,102800,66259535,397,397,397,397,1
|
|
20231031,102700,66259138,396,396,396,396,0
|
|
20231031,102600,66259138,396,397,397,396,502
|
|
20231031,102500,66060246,397,397,397,397,500
|
|
20231031,102400,65861746,397,396,397,396,5909
|
|
20231031,102300,63516782,396,397,397,396,1064
|
|
20231031,102200,63095437,397,397,397,397,12
|
|
20231031,102100,63090673,396,396,396,396,18
|
|
20231031,102000,63083545,396,396,396,396,59
|
|
20231031,101900,63060181,396,396,396,396,241
|
|
20231031,101800,62964745,396,396,396,396,0
|
|
20231031,101700,62964745,396,396,396,396,201
|
|
20231031,101600,62885149,395,395,395,395,402
|
|
20231031,101500,62726359,396,395,396,395,4301
|
|
20231031,101400,61027452,395,395,395,395,1
|
|
20231031,101300,61027057,397,397,397,395,10101
|
|
20231031,101200,57032551,397,398,398,397,2457
|
|
20231031,101100,56057022,398,398,398,398,6125
|
|
20231031,101000,53619272,399,399,399,399,13
|
|
20231031,100900,53614085,397,397,397,397,0
|
|
20231031,100800,53614085,397,398,398,397,5189
|
|
20231031,100700,51549052,399,397,399,397,201
|
|
20231031,100600,51469253,397,397,397,397,2598
|
|
20231031,100500,50437847,397,397,397,397,500
|
|
20231031,100400,50239347,398,398,398,398,532
|
|
20231031,100300,50027611,398,398,398,398,299
|
|
20231031,100200,49908609,399,399,399,399,0
|
|
20231031,100100,49908609,399,399,399,399,1
|
|
20231031,100000,49908210,399,398,399,398,314
|
|
20231031,095900,49783138,399,399,399,399,620
|
|
20231031,095800,49535758,399,398,399,398,647
|
|
20231031,095700,49278243,399,399,399,399,20
|
|
20231031,095600,49270263,399,398,399,398,105
|
|
20231031,095500,49228403,398,398,398,398,3
|
|
20231031,095400,49227209,398,398,398,398,380
|
|
20231031,095300,49075969,398,398,398,398,7985
|
|
20231031,095200,45897939,399,399,399,398,2046
|
|
20231031,095100,45083585,399,400,400,399,8108
|
|
20231031,095000,41847794,401,401,401,401,500
|
|
20231031,094900,41647294,400,401,401,400,386
|
|
20231031,094800,41492893,400,400,400,400,100
|
|
20231031,094700,41452893,400,400,400,400,900
|
|
20231031,094600,41092893,400,400,400,400,808
|
|
20231031,094500,40769693,400,400,400,400,77
|
|
20231031,094400,40738893,400,400,400,400,3
|
|
20231031,094300,40737693,399,402,402,399,10004
|
|
20231031,094200,36743686,403,403,403,403,2
|
|
20231031,094100,36742880,400,403,403,400,500
|
|
20231031,094000,36542877,400,402,402,400,13330
|
|
20231031,093900,31210659,403,403,403,403,2101
|
|
20231031,093800,30363956,403,401,403,401,6
|
|
20231031,093700,30361548,402,401,402,401,14578
|
|
20231031,093600,24501301,402,400,402,400,2901
|
|
20231031,093500,23337521,400,400,400,400,41
|
|
20231031,093400,23321121,402,402,402,402,1153
|
|
20231031,093300,22857615,402,402,402,401,69
|
|
20231031,093200,22829897,402,401,402,401,126
|
|
20231031,093100,22779334,402,402,402,402,8
|
|
20231031,093000,22776118,402,402,402,401,905
|
|
20231031,092900,22413108,402,402,402,402,29
|
|
20231031,092800,22401450,402,402,402,402,225
|
|
20231031,092700,22311000,402,402,402,402,57
|
|
20231031,092600,22288086,402,402,402,401,1777
|
|
20231031,092500,21573734,402,402,402,402,2
|
|
20231031,092400,21572930,402,402,402,402,3868
|
|
20231031,092300,20017994,403,404,404,403,69
|
|
20231031,092200,19990130,403,403,403,403,45
|
|
20231031,092100,19971995,403,403,403,403,0
|
|
20231031,092000,19971995,403,403,403,403,3524
|
|
20231031,091900,18551823,404,404,404,404,6
|
|
20231031,091800,18549399,404,404,404,404,13
|
|
20231031,091700,18544147,403,403,403,403,4936
|
|
20231031,091600,16554939,403,404,404,403,505
|
|
20231031,091500,16350924,404,405,405,404,1811
|
|
20231031,091400,15618980,405,405,405,404,13677
|
|
20231031,091300,10093089,405,404,405,404,424
|
|
20231031,091200,9921375,405,405,405,404,53
|
|
20231031,091100,9899940,405,405,405,405,150
|
|
20231031,091000,9839190,405,404,405,404,6846
|
|
20231031,090900,7072517,404,404,404,404,101
|
|
20231031,090800,7031713,403,403,403,403,10793
|
|
20231031,090700,2682134,403,402,403,401,583
|
|
20231031,090600,2447680,401,402,402,401,1445
|
|
20231031,090500,1868135,402,403,403,402,2657
|
|
20231031,090400,799995,403,403,403,403,1
|
|
20231031,090300,799592,403,403,403,403,8
|
|
20231031,090200,796368,404,404,404,404,482
|
|
20231031,090100,601640,404,405,405,404,201
|
|
20231031,090000,520236,405,405,405,402,1285
|