627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,192400,32111021,202,202,202,202,4051
|
|
20241031,192300,32111021,202,202,202,202,0
|
|
20241031,192200,32111021,202,202,202,202,0
|
|
20241031,192100,32111021,202,202,202,202,0
|
|
20241031,192000,32111021,202,202,202,202,0
|
|
20241031,191900,32111021,202,202,202,202,0
|
|
20241031,191800,32111021,202,202,202,202,0
|
|
20241031,191700,32111021,202,202,202,202,0
|
|
20241031,191600,32111021,202,202,202,202,0
|
|
20241031,191500,32111021,202,202,202,202,0
|
|
20241031,191400,32111021,202,202,202,202,0
|
|
20241031,191300,32111021,202,202,202,202,0
|
|
20241031,191200,32111021,202,202,202,202,0
|
|
20241031,191100,32111021,202,202,202,202,0
|
|
20241031,191000,32111021,202,202,202,202,0
|
|
20241031,190900,32111021,202,202,202,202,0
|
|
20241031,190800,32111021,202,202,202,202,0
|
|
20241031,190700,32111021,202,202,202,202,0
|
|
20241031,190600,32111021,202,202,202,202,0
|
|
20241031,190500,32111021,202,202,202,202,0
|
|
20241031,190400,32111021,202,202,202,202,0
|
|
20241031,190300,32111021,202,202,202,202,0
|
|
20241031,190200,32111021,202,202,202,202,0
|
|
20241031,190100,32111021,202,202,202,202,0
|
|
20241031,190000,32111021,202,202,202,202,0
|
|
20241031,185900,32111021,202,202,202,202,0
|
|
20241031,185800,32111021,202,202,202,202,0
|
|
20241031,185700,32111021,202,202,202,202,0
|
|
20241031,185600,32111021,202,202,202,202,0
|
|
20241031,185500,32111021,202,202,202,202,0
|
|
20241031,185400,32111021,202,202,202,202,4051
|
|
20241031,185300,32111021,202,202,202,202,0
|
|
20241031,185200,32111021,202,202,202,202,0
|
|
20241031,185100,32111021,202,202,202,202,0
|
|
20241031,185000,32111021,202,202,202,202,0
|
|
20241031,184900,32111021,202,202,202,202,0
|
|
20241031,184800,32111021,202,202,202,202,0
|
|
20241031,184700,32111021,202,202,202,202,0
|
|
20241031,184600,32111021,202,202,202,202,0
|
|
20241031,184500,32111021,202,202,202,202,0
|
|
20241031,184400,32111021,202,202,202,202,0
|
|
20241031,184300,32111021,202,202,202,202,0
|
|
20241031,184200,32111021,202,202,202,202,0
|
|
20241031,184100,32111021,202,202,202,202,0
|
|
20241031,184000,32111021,202,202,202,202,0
|
|
20241031,183900,32111021,202,202,202,202,0
|
|
20241031,183800,32111021,202,202,202,202,0
|
|
20241031,183700,32111021,202,202,202,202,0
|
|
20241031,183600,32111021,202,202,202,202,0
|
|
20241031,183500,32111021,202,202,202,202,0
|
|
20241031,183400,32111021,202,202,202,202,0
|
|
20241031,183300,32111021,202,202,202,202,0
|
|
20241031,183200,32111021,202,202,202,202,0
|
|
20241031,183100,32111021,202,202,202,202,0
|
|
20241031,183000,32111021,202,202,202,202,0
|
|
20241031,182900,32111021,202,202,202,202,0
|
|
20241031,182800,32111021,202,202,202,202,0
|
|
20241031,182700,32111021,202,202,202,202,0
|
|
20241031,182600,32111021,202,202,202,202,0
|
|
20241031,182500,32111021,202,202,202,202,0
|
|
20241031,182400,32111021,202,202,202,202,4051
|
|
20241031,182300,32111021,202,202,202,202,0
|
|
20241031,182200,32111021,202,202,202,202,0
|
|
20241031,182100,32111021,202,202,202,202,0
|
|
20241031,182000,32111021,202,202,202,202,0
|
|
20241031,181900,32111021,202,202,202,202,0
|
|
20241031,181800,32111021,202,202,202,202,0
|
|
20241031,181700,32111021,202,202,202,202,0
|
|
20241031,181600,32111021,202,202,202,202,0
|
|
20241031,181500,32111021,202,202,202,202,0
|
|
20241031,181400,32111021,202,202,202,202,0
|
|
20241031,181300,32111021,202,202,202,202,0
|
|
20241031,181200,32111021,202,202,202,202,0
|
|
20241031,181100,32111021,202,202,202,202,0
|
|
20241031,181000,32111021,202,202,202,202,0
|
|
20241031,180900,32111021,202,202,202,202,0
|
|
20241031,180800,32111021,202,202,202,202,0
|
|
20241031,180700,32111021,202,202,202,202,0
|
|
20241031,180600,32111021,202,202,202,202,0
|
|
20241031,180500,32111021,202,202,202,202,0
|
|
20241031,180400,32111021,202,202,202,202,0
|
|
20241031,180300,32111021,202,202,202,202,0
|
|
20241031,180200,32111021,202,202,202,202,0
|
|
20241031,180100,32111021,202,202,202,202,0
|
|
20241031,180000,32111021,202,202,202,202,0
|
|
20241031,175900,32111021,202,202,202,202,0
|
|
20241031,175800,32111021,202,202,202,202,0
|
|
20241031,175700,32111021,202,202,202,202,0
|
|
20241031,175600,32111021,202,202,202,202,0
|
|
20241031,175500,32111021,202,202,202,202,0
|
|
20241031,175400,32111021,202,202,202,202,4051
|
|
20241031,175300,32111021,202,202,202,202,0
|
|
20241031,175200,32111021,202,202,202,202,0
|
|
20241031,175100,32111021,202,202,202,202,0
|
|
20241031,175000,32111021,202,202,202,202,0
|
|
20241031,174900,32111021,202,202,202,202,0
|
|
20241031,174800,32111021,202,202,202,202,0
|
|
20241031,174700,32111021,202,202,202,202,0
|
|
20241031,174600,32111021,202,202,202,202,0
|
|
20241031,174500,32111021,202,202,202,202,0
|
|
20241031,174400,32111021,202,202,202,202,0
|
|
20241031,174300,32111021,202,202,202,202,0
|
|
20241031,174200,32111021,202,202,202,202,0
|
|
20241031,174100,32111021,202,202,202,202,0
|
|
20241031,174000,32111021,202,202,202,202,0
|
|
20241031,173900,32111021,202,202,202,202,0
|
|
20241031,173800,32111021,202,202,202,202,0
|
|
20241031,173700,32111021,202,202,202,202,0
|
|
20241031,173600,32111021,202,202,202,202,0
|
|
20241031,173500,32111021,202,202,202,202,0
|
|
20241031,173400,32111021,202,202,202,202,0
|
|
20241031,173300,32111021,202,202,202,202,0
|
|
20241031,173200,32111021,202,202,202,202,0
|
|
20241031,173100,32111021,202,202,202,202,0
|
|
20241031,173000,32111021,202,202,202,202,0
|
|
20241031,172900,32111021,202,202,202,202,0
|
|
20241031,172800,32111021,202,202,202,202,0
|
|
20241031,172700,32111021,202,202,202,202,0
|
|
20241031,172600,32111021,202,202,202,202,0
|
|
20241031,172500,32111021,202,202,202,202,0
|
|
20241031,172400,32111021,202,202,202,202,4051
|
|
20241031,172300,32111021,202,202,202,202,0
|
|
20241031,172200,32111021,202,202,202,202,0
|
|
20241031,172100,32111021,202,202,202,202,0
|
|
20241031,172000,32111021,202,202,202,202,0
|
|
20241031,171900,32111021,202,202,202,202,0
|
|
20241031,171800,32111021,202,202,202,202,0
|
|
20241031,171700,32111021,202,202,202,202,0
|
|
20241031,171600,32111021,202,202,202,202,0
|
|
20241031,171500,32111021,202,202,202,202,0
|
|
20241031,171400,32111021,202,202,202,202,0
|
|
20241031,171300,32111021,202,202,202,202,0
|
|
20241031,171200,32111021,202,202,202,202,0
|
|
20241031,171100,32111021,202,202,202,202,0
|
|
20241031,171000,32111021,202,202,202,202,0
|
|
20241031,170900,32111021,202,202,202,202,0
|
|
20241031,170800,32111021,202,202,202,202,0
|
|
20241031,170700,32111021,202,202,202,202,0
|
|
20241031,170600,32111021,202,202,202,202,0
|
|
20241031,170500,32111021,202,202,202,202,0
|
|
20241031,170400,32111021,202,202,202,202,0
|
|
20241031,170300,32111021,202,202,202,202,0
|
|
20241031,170200,32111021,202,202,202,202,0
|
|
20241031,170100,32111021,202,202,202,202,0
|
|
20241031,170000,32111021,202,202,202,202,0
|
|
20241031,165900,32111021,202,202,202,202,0
|
|
20241031,165800,32111021,202,202,202,202,0
|
|
20241031,165700,32111021,202,202,202,202,0
|
|
20241031,165600,32111021,202,202,202,202,0
|
|
20241031,165500,32111021,202,202,202,202,0
|
|
20241031,165400,32111021,202,202,202,202,4051
|
|
20241031,165300,32111021,202,202,202,202,0
|
|
20241031,165200,32111021,202,202,202,202,0
|
|
20241031,165100,32111021,202,202,202,202,0
|
|
20241031,165000,32111021,202,202,202,202,0
|
|
20241031,164900,32111021,202,202,202,202,0
|
|
20241031,164800,32111021,202,202,202,202,0
|
|
20241031,164700,32111021,202,202,202,202,0
|
|
20241031,164600,32111021,202,202,202,202,0
|
|
20241031,164500,32111021,202,202,202,202,0
|
|
20241031,164400,32111021,202,202,202,202,0
|
|
20241031,164300,32111021,202,202,202,202,0
|
|
20241031,164200,32111021,202,202,202,202,0
|
|
20241031,164100,32111021,202,202,202,202,0
|
|
20241031,164000,32111021,202,202,202,202,0
|
|
20241031,163900,32111021,202,202,202,202,0
|
|
20241031,163800,32111021,202,202,202,202,0
|
|
20241031,163700,32111021,202,202,202,202,0
|
|
20241031,163600,32111021,202,202,202,202,0
|
|
20241031,163500,32111021,202,202,202,202,0
|
|
20241031,163400,32111021,202,202,202,202,0
|
|
20241031,163300,32111021,202,202,202,202,0
|
|
20241031,163200,32111021,202,202,202,202,0
|
|
20241031,163100,32111021,202,202,202,202,0
|
|
20241031,163000,32111021,202,202,202,202,0
|
|
20241031,162900,32111021,202,202,202,202,0
|
|
20241031,162800,32111021,202,202,202,202,0
|
|
20241031,162700,32111021,202,202,202,202,0
|
|
20241031,162600,32111021,202,202,202,202,0
|
|
20241031,162500,32111021,202,202,202,202,0
|
|
20241031,162400,32111021,202,202,202,202,4051
|
|
20241031,162300,32111021,202,202,202,202,0
|
|
20241031,162200,32111021,202,202,202,202,0
|
|
20241031,162100,32111021,202,202,202,202,0
|
|
20241031,162000,32111021,202,202,202,202,0
|
|
20241031,161900,32111021,202,202,202,202,0
|
|
20241031,161800,32111021,202,202,202,202,0
|
|
20241031,161700,32111021,202,202,202,202,0
|
|
20241031,161600,32111021,202,202,202,202,0
|
|
20241031,161500,32111021,202,202,202,202,0
|
|
20241031,161400,32111021,202,202,202,202,0
|
|
20241031,161300,32111021,202,202,202,202,0
|
|
20241031,161200,32111021,202,202,202,202,0
|
|
20241031,161100,32111021,202,202,202,202,0
|
|
20241031,161000,32111021,202,202,202,202,0
|
|
20241031,160900,32111021,202,202,202,202,0
|
|
20241031,160800,32111021,202,202,202,202,0
|
|
20241031,160700,32111021,202,202,202,202,0
|
|
20241031,160600,32111021,202,202,202,202,0
|
|
20241031,160500,32111021,202,202,202,202,0
|
|
20241031,160400,32111021,202,202,202,202,0
|
|
20241031,160300,32111021,202,202,202,202,0
|
|
20241031,160200,32111021,202,202,202,202,0
|
|
20241031,160100,32111021,202,202,202,202,0
|
|
20241031,160000,32111021,202,202,202,202,0
|
|
20241031,155900,32111021,202,202,202,202,0
|
|
20241031,155800,32111021,202,202,202,202,0
|
|
20241031,155700,32111021,202,202,202,202,0
|
|
20241031,155600,32111021,202,202,202,202,0
|
|
20241031,155500,32111021,202,202,202,202,0
|
|
20241031,155400,32111021,202,202,202,202,4051
|
|
20241031,155300,32111021,202,202,202,202,0
|
|
20241031,155200,32111021,202,202,202,202,0
|
|
20241031,155100,32111021,202,202,202,202,0
|
|
20241031,155000,32111021,202,202,202,202,0
|
|
20241031,154900,32111021,202,202,202,202,0
|
|
20241031,154800,32111021,202,202,202,202,0
|
|
20241031,154700,32111021,202,202,202,202,0
|
|
20241031,154600,32111021,202,202,202,202,0
|
|
20241031,154500,32111021,202,202,202,202,0
|
|
20241031,154400,32111021,202,202,202,202,0
|
|
20241031,154300,32111021,202,202,202,202,0
|
|
20241031,154200,32111021,202,202,202,202,0
|
|
20241031,154100,32111021,202,202,202,202,0
|
|
20241031,154000,32111021,202,202,202,202,0
|
|
20241031,153900,32111021,202,202,202,202,0
|
|
20241031,153800,32111021,202,202,202,202,0
|
|
20241031,153700,32111021,202,202,202,202,0
|
|
20241031,153600,32111021,202,202,202,202,0
|
|
20241031,153500,32111021,202,202,202,202,0
|
|
20241031,153400,32111021,202,202,202,202,0
|
|
20241031,153300,32111021,202,202,202,202,0
|
|
20241031,153200,32111021,202,202,202,202,0
|
|
20241031,153100,32111021,202,202,202,202,0
|
|
20241031,153000,32111021,202,202,202,202,4051
|
|
20241031,152900,31292719,203,203,203,203,0
|
|
20241031,152800,31292719,203,203,203,203,0
|
|
20241031,152700,31292719,203,203,203,203,0
|
|
20241031,152600,31292719,203,203,203,203,0
|
|
20241031,152500,31292719,203,203,203,203,0
|
|
20241031,152400,31292719,203,203,203,203,0
|
|
20241031,152300,31292719,203,203,203,203,0
|
|
20241031,152200,31292719,203,203,203,203,0
|
|
20241031,152100,31292719,203,203,203,203,0
|
|
20241031,152000,31292719,203,203,203,203,0
|
|
20241031,151900,31292719,203,203,203,203,714
|
|
20241031,151800,31147777,204,204,204,204,0
|
|
20241031,151700,31147777,204,204,204,204,0
|
|
20241031,151600,31147777,204,204,204,204,0
|
|
20241031,151500,31147777,204,204,204,204,0
|
|
20241031,151400,31147777,204,204,204,204,0
|
|
20241031,151300,31147777,204,204,204,204,2791
|
|
20241031,151200,30578413,204,204,204,204,13
|
|
20241031,151100,30575761,204,204,204,204,0
|
|
20241031,151000,30575761,204,204,204,204,0
|
|
20241031,150900,30575761,204,204,204,204,0
|
|
20241031,150800,30575761,204,204,204,204,11
|
|
20241031,150700,30573517,203,203,203,203,1
|
|
20241031,150600,30573314,204,204,204,204,0
|
|
20241031,150500,30573314,204,204,204,204,0
|
|
20241031,150400,30573314,204,204,204,204,0
|
|
20241031,150300,30573314,204,204,204,204,0
|
|
20241031,150200,30573314,204,204,204,204,0
|
|
20241031,150100,30573314,204,204,204,204,0
|
|
20241031,150000,30573314,204,204,204,204,0
|
|
20241031,145900,30573314,204,204,204,204,0
|
|
20241031,145800,30573314,204,204,204,204,0
|
|
20241031,145700,30573314,204,204,204,204,0
|
|
20241031,145600,30573314,204,204,204,204,1
|
|
20241031,145500,30573110,204,204,204,204,2
|
|
20241031,145400,30572702,204,204,204,204,0
|
|
20241031,145300,30572702,204,204,204,204,37
|
|
20241031,145200,30565154,205,205,205,205,3
|
|
20241031,145100,30564539,205,205,205,205,0
|
|
20241031,145000,30564539,205,205,205,205,0
|
|
20241031,144900,30564539,205,205,205,205,0
|
|
20241031,144800,30564539,205,205,205,205,0
|
|
20241031,144700,30564539,205,205,205,205,0
|
|
20241031,144600,30564539,205,205,205,205,0
|
|
20241031,144500,30564539,205,205,205,205,0
|
|
20241031,144400,30564539,205,205,205,205,0
|
|
20241031,144300,30564539,205,205,205,205,12
|
|
20241031,144200,30562079,205,205,205,205,0
|
|
20241031,144100,30562079,205,205,205,205,0
|
|
20241031,144000,30562079,205,205,205,205,20
|
|
20241031,143900,30557979,203,203,203,203,0
|
|
20241031,143800,30557979,203,203,203,203,1000
|
|
20241031,143700,30354979,203,203,203,203,0
|
|
20241031,143600,30354979,203,203,203,203,0
|
|
20241031,143500,30354979,203,203,203,203,0
|
|
20241031,143400,30354979,203,205,205,203,96
|
|
20241031,143300,30335303,205,204,205,204,4288
|
|
20241031,143200,29456279,204,204,204,204,0
|
|
20241031,143100,29456279,204,204,204,204,1
|
|
20241031,143000,29456075,204,204,204,204,6
|
|
20241031,142900,29454851,204,204,204,204,0
|
|
20241031,142800,29454851,204,204,204,204,3
|
|
20241031,142700,29454239,204,204,204,204,10
|
|
20241031,142600,29452199,204,204,204,204,1
|
|
20241031,142500,29451995,203,203,203,203,0
|
|
20241031,142400,29451995,203,203,203,203,0
|
|
20241031,142300,29451995,203,203,203,203,0
|
|
20241031,142200,29451995,203,203,203,203,1
|
|
20241031,142100,29451792,204,204,204,204,100
|
|
20241031,142000,29431392,204,204,204,204,0
|
|
20241031,141900,29431392,204,204,204,204,0
|
|
20241031,141800,29431392,204,204,204,204,650
|
|
20241031,141700,29298792,204,204,204,204,0
|
|
20241031,141600,29298792,204,204,204,204,0
|
|
20241031,141500,29298792,204,204,204,204,0
|
|
20241031,141400,29298792,204,204,204,204,0
|
|
20241031,141300,29298792,204,204,204,204,0
|
|
20241031,141200,29298792,204,204,204,204,10
|
|
20241031,141100,29296752,203,203,203,203,2
|
|
20241031,141000,29296346,203,204,204,203,21
|
|
20241031,140900,29292064,203,203,203,203,0
|
|
20241031,140800,29292064,203,203,203,203,0
|
|
20241031,140700,29292064,203,203,203,203,0
|
|
20241031,140600,29292064,203,203,203,203,0
|
|
20241031,140500,29292064,203,204,204,203,803
|
|
20241031,140400,29128334,205,205,205,205,0
|
|
20241031,140300,29128334,205,205,205,205,2
|
|
20241031,140200,29127924,205,205,205,205,0
|
|
20241031,140100,29127924,205,205,205,205,0
|
|
20241031,140000,29127924,205,205,205,205,0
|
|
20241031,135900,29127924,205,205,205,205,1
|
|
20241031,135800,29127719,204,204,204,204,1
|
|
20241031,135700,29127515,205,205,205,205,100
|
|
20241031,135600,29107015,205,205,205,205,0
|
|
20241031,135500,29107015,205,205,205,205,2
|
|
20241031,135400,29106605,205,205,205,205,0
|
|
20241031,135300,29106605,205,205,205,205,0
|
|
20241031,135200,29106605,205,205,205,205,1
|
|
20241031,135100,29106400,205,205,205,205,43
|
|
20241031,135000,29097585,205,205,205,205,0
|
|
20241031,134900,29097585,205,205,205,205,0
|
|
20241031,134800,29097585,205,205,205,205,20
|
|
20241031,134700,29093485,203,205,205,203,11
|
|
20241031,134600,29091232,203,205,205,203,647
|
|
20241031,134500,28958893,205,203,205,203,1345
|
|
20241031,134400,28685856,203,205,205,203,26
|
|
20241031,134300,28680528,205,205,205,205,1
|
|
20241031,134200,28680323,203,203,203,203,0
|
|
20241031,134100,28680323,203,203,203,203,0
|
|
20241031,134000,28680323,203,203,203,203,0
|
|
20241031,133900,28680323,203,203,203,203,0
|
|
20241031,133800,28680323,203,203,203,203,2
|
|
20241031,133700,28679917,204,204,204,204,0
|
|
20241031,133600,28679917,204,204,204,204,0
|
|
20241031,133500,28679917,204,204,204,204,0
|
|
20241031,133400,28679917,204,204,204,204,0
|
|
20241031,133300,28679917,204,204,204,204,0
|
|
20241031,133200,28679917,204,204,204,204,0
|
|
20241031,133100,28679917,204,204,204,204,0
|
|
20241031,133000,28679917,204,204,204,204,1
|
|
20241031,132900,28679713,204,204,204,204,1
|
|
20241031,132800,28679509,205,205,205,205,24
|
|
20241031,132700,28674589,204,205,205,204,1411
|
|
20241031,132600,28385335,202,205,205,202,10277
|
|
20241031,132500,26305088,205,205,205,205,0
|
|
20241031,132400,26305088,205,205,205,205,0
|
|
20241031,132300,26305088,205,205,205,204,3
|
|
20241031,132200,26304474,204,204,204,204,24
|
|
20241031,132100,26299578,203,203,203,203,0
|
|
20241031,132000,26299578,203,203,203,203,0
|
|
20241031,131900,26299578,203,203,203,203,5
|
|
20241031,131800,26298563,205,205,205,205,0
|
|
20241031,131700,26298563,205,205,205,205,0
|
|
20241031,131600,26298563,205,205,205,205,0
|
|
20241031,131500,26298563,205,205,205,205,1
|
|
20241031,131400,26298358,205,205,205,205,49
|
|
20241031,131300,26288313,203,203,203,203,0
|
|
20241031,131200,26288313,203,203,203,203,0
|
|
20241031,131100,26288313,203,203,203,203,0
|
|
20241031,131000,26288313,203,203,203,203,0
|
|
20241031,130900,26288313,203,203,203,203,1
|
|
20241031,130800,26288110,205,205,205,205,1
|
|
20241031,130700,26287905,205,205,205,205,0
|
|
20241031,130600,26287905,205,205,205,205,0
|
|
20241031,130500,26287905,205,205,205,205,0
|
|
20241031,130400,26287905,205,205,205,205,0
|
|
20241031,130300,26287905,205,205,205,205,0
|
|
20241031,130200,26287905,205,205,205,205,10
|
|
20241031,130100,26285855,205,205,205,205,0
|
|
20241031,130000,26285855,205,205,205,205,100
|
|
20241031,125900,26265355,205,205,205,205,2646
|
|
20241031,125800,25722925,203,203,203,203,0
|
|
20241031,125700,25722925,203,203,203,203,0
|
|
20241031,125600,25722925,203,205,205,203,102
|
|
20241031,125500,25702019,205,205,205,205,434
|
|
20241031,125400,25613049,205,205,205,205,2
|
|
20241031,125300,25612639,205,205,205,205,486
|
|
20241031,125200,25513009,205,205,205,205,0
|
|
20241031,125100,25513009,205,204,205,204,30
|
|
20241031,125000,25506861,205,205,205,205,0
|
|
20241031,124900,25506861,205,205,205,205,1000
|
|
20241031,124800,25301861,203,203,203,203,1
|
|
20241031,124700,25301658,205,205,205,205,0
|
|
20241031,124600,25301658,205,202,205,202,5582
|
|
20241031,124500,24172349,203,203,203,203,5411
|
|
20241031,124400,23073916,203,203,203,203,7000
|
|
20241031,124300,21652916,204,204,204,204,0
|
|
20241031,124200,21652916,204,204,204,204,7
|
|
20241031,124100,21651488,204,204,204,204,3837
|
|
20241031,124000,20868740,203,203,203,203,250
|
|
20241031,123900,20817990,204,204,204,204,0
|
|
20241031,123800,20817990,204,204,204,204,0
|
|
20241031,123700,20817990,204,204,204,204,18
|
|
20241031,123600,20814318,204,204,204,204,0
|
|
20241031,123500,20814318,204,204,204,204,0
|
|
20241031,123400,20814318,204,204,204,204,1758
|
|
20241031,123300,20455686,203,203,203,203,0
|
|
20241031,123200,20455686,203,204,204,203,504
|
|
20241031,123100,20353371,204,204,204,204,10
|
|
20241031,123000,20351331,203,203,203,203,0
|
|
20241031,122900,20351331,203,203,203,203,0
|
|
20241031,122800,20351331,203,203,203,203,199
|
|
20241031,122700,20310934,204,204,204,204,0
|
|
20241031,122600,20310934,204,204,204,204,53
|
|
20241031,122500,20300122,204,204,204,204,0
|
|
20241031,122400,20300122,204,204,204,204,0
|
|
20241031,122300,20300122,204,204,204,204,1
|
|
20241031,122200,20299918,204,204,204,204,0
|
|
20241031,122100,20299918,204,204,204,204,0
|
|
20241031,122000,20299918,204,204,204,204,0
|
|
20241031,121900,20299918,204,204,204,204,0
|
|
20241031,121800,20299918,204,203,204,203,184
|
|
20241031,121700,20262565,204,204,204,204,170
|
|
20241031,121600,20227885,204,204,204,204,0
|
|
20241031,121500,20227885,204,204,204,204,0
|
|
20241031,121400,20227885,204,204,204,204,1
|
|
20241031,121300,20227681,203,204,204,203,503
|
|
20241031,121200,20125071,203,203,203,203,3
|
|
20241031,121100,20124462,203,203,203,203,8
|
|
20241031,121000,20122838,203,203,203,203,2
|
|
20241031,120900,20122432,203,204,204,203,16
|
|
20241031,120800,20119169,203,202,203,202,2
|
|
20241031,120700,20118764,203,204,204,203,1111
|
|
20241031,120600,19893202,203,203,203,203,1000
|
|
20241031,120500,19690202,204,203,204,203,9549
|
|
20241031,120400,17743428,202,202,202,202,0
|
|
20241031,120300,17743428,202,202,202,202,1788
|
|
20241031,120200,17382252,202,202,202,202,1980
|
|
20241031,120100,16982292,202,202,202,202,500
|
|
20241031,120000,16881292,202,202,202,202,1000
|
|
20241031,115900,16679292,202,202,202,202,521
|
|
20241031,115800,16574050,203,203,203,203,0
|
|
20241031,115700,16574050,203,203,203,203,0
|
|
20241031,115600,16574050,203,203,203,203,0
|
|
20241031,115500,16574050,203,203,203,203,50
|
|
20241031,115400,16563900,202,202,202,202,0
|
|
20241031,115300,16563900,202,202,203,202,6
|
|
20241031,115200,16562687,202,202,204,202,11
|
|
20241031,115100,16560451,202,201,203,201,3778
|
|
20241031,115000,15793520,202,201,203,201,11
|
|
20241031,114900,15791300,201,202,203,201,1458
|
|
20241031,114800,15495335,201,202,202,201,1810
|
|
20241031,114700,15130468,203,203,203,203,12
|
|
20241031,114600,15128032,202,202,202,202,0
|
|
20241031,114500,15128032,202,203,203,202,5
|
|
20241031,114400,15127020,203,203,203,203,1
|
|
20241031,114300,15126817,202,203,203,202,2
|
|
20241031,114200,15126412,202,202,202,202,0
|
|
20241031,114100,15126412,202,202,202,202,0
|
|
20241031,114000,15126412,202,202,202,202,0
|
|
20241031,113900,15126412,202,202,202,202,0
|
|
20241031,113800,15126412,202,203,203,202,497
|
|
20241031,113700,15025918,203,203,203,203,1
|
|
20241031,113600,15025715,203,203,203,203,0
|
|
20241031,113500,15025715,203,203,203,203,0
|
|
20241031,113400,15025715,203,203,203,203,1
|
|
20241031,113300,15025512,201,203,203,201,3861
|
|
20241031,113200,14247737,202,202,202,202,0
|
|
20241031,113100,14247737,202,202,203,202,9
|
|
20241031,113000,14245914,202,203,203,202,6
|
|
20241031,112900,14244698,203,203,203,203,0
|
|
20241031,112800,14244698,203,203,203,203,0
|
|
20241031,112700,14244698,203,203,203,203,0
|
|
20241031,112600,14244698,203,202,203,201,14556
|
|
20241031,112500,11308922,202,202,202,202,32
|
|
20241031,112400,11302458,202,202,202,202,0
|
|
20241031,112300,11302458,202,202,202,202,0
|
|
20241031,112200,11302458,202,203,203,202,10
|
|
20241031,112100,11300430,204,204,204,204,0
|
|
20241031,112000,11300430,204,204,204,204,24
|
|
20241031,111900,11295534,204,204,204,204,0
|
|
20241031,111800,11295534,204,204,204,204,0
|
|
20241031,111700,11295534,204,204,204,204,0
|
|
20241031,111600,11295534,204,204,204,204,0
|
|
20241031,111500,11295534,204,204,204,204,0
|
|
20241031,111400,11295534,204,204,204,204,2
|
|
20241031,111300,11295126,204,204,204,204,0
|
|
20241031,111200,11295126,204,203,204,203,4133
|
|
20241031,111100,10455787,202,202,202,202,0
|
|
20241031,111000,10455787,202,202,202,202,1500
|
|
20241031,110900,10152787,203,203,203,203,5
|
|
20241031,110800,10151772,203,203,203,203,0
|
|
20241031,110700,10151772,203,203,203,203,0
|
|
20241031,110600,10151772,203,203,203,203,0
|
|
20241031,110500,10151772,203,203,203,203,1
|
|
20241031,110400,10151569,203,203,203,203,0
|
|
20241031,110300,10151569,203,203,203,203,3
|
|
20241031,110200,10150960,203,203,203,203,0
|
|
20241031,110100,10150960,203,203,203,203,8
|
|
20241031,110000,10149336,203,203,203,203,1
|
|
20241031,105900,10149133,203,203,203,203,0
|
|
20241031,105800,10149133,203,203,203,203,0
|
|
20241031,105700,10149133,203,203,203,203,0
|
|
20241031,105600,10149133,203,203,203,203,0
|
|
20241031,105500,10149133,203,203,203,203,0
|
|
20241031,105400,10149133,203,203,203,203,0
|
|
20241031,105300,10149133,203,203,203,203,0
|
|
20241031,105200,10149133,203,203,203,203,5
|
|
20241031,105100,10148118,202,202,202,202,3
|
|
20241031,105000,10147512,203,203,203,203,3
|
|
20241031,104900,10146903,202,202,202,202,0
|
|
20241031,104800,10146903,202,202,202,202,0
|
|
20241031,104700,10146903,202,202,202,202,0
|
|
20241031,104600,10146903,202,202,202,202,0
|
|
20241031,104500,10146903,202,202,202,202,526
|
|
20241031,104400,10040651,202,202,202,202,51
|
|
20241031,104300,10030349,202,202,202,202,0
|
|
20241031,104200,10030349,202,202,202,202,0
|
|
20241031,104100,10030349,202,202,202,202,2068
|
|
20241031,104000,9612613,202,202,202,202,0
|
|
20241031,103900,9612613,202,202,203,202,54
|
|
20241031,103800,9601700,203,203,203,203,50
|
|
20241031,103700,9591550,203,203,203,203,1
|
|
20241031,103600,9591347,203,202,203,202,83
|
|
20241031,103500,9574499,203,203,203,203,0
|
|
20241031,103400,9574499,203,203,203,203,7
|
|
20241031,103300,9573078,203,203,203,203,11
|
|
20241031,103200,9570845,202,202,202,202,0
|
|
20241031,103100,9570845,202,202,202,202,1
|
|
20241031,103000,9570643,203,203,203,203,24
|
|
20241031,102900,9565771,203,202,203,202,2
|
|
20241031,102800,9565366,203,203,203,203,0
|
|
20241031,102700,9565366,203,203,203,203,1
|
|
20241031,102600,9565163,202,202,202,202,1506
|
|
20241031,102500,9260951,201,201,201,201,0
|
|
20241031,102400,9260951,201,201,203,201,6479
|
|
20241031,102300,7958642,202,202,202,202,1531
|
|
20241031,102200,7649380,203,203,203,203,11
|
|
20241031,102100,7647147,204,204,204,204,0
|
|
20241031,102000,7647147,204,204,204,204,10
|
|
20241031,101900,7645107,204,204,204,204,21
|
|
20241031,101800,7640823,203,203,203,203,0
|
|
20241031,101700,7640823,203,203,203,203,244
|
|
20241031,101600,7591291,202,203,203,202,7
|
|
20241031,101500,7589873,203,203,203,203,0
|
|
20241031,101400,7589873,203,203,203,203,0
|
|
20241031,101300,7589873,203,203,203,203,0
|
|
20241031,101200,7589873,203,203,203,203,0
|
|
20241031,101100,7589873,203,203,203,203,0
|
|
20241031,101000,7589873,203,203,203,203,0
|
|
20241031,100900,7589873,203,203,203,203,5
|
|
20241031,100800,7588858,203,203,203,203,0
|
|
20241031,100700,7588858,203,203,203,203,0
|
|
20241031,100600,7588858,203,203,203,203,0
|
|
20241031,100500,7588858,203,203,203,203,5
|
|
20241031,100400,7587843,203,203,203,203,54
|
|
20241031,100300,7576881,203,203,203,203,49
|
|
20241031,100200,7566934,203,203,203,202,102
|
|
20241031,100100,7546273,203,203,203,203,10
|
|
20241031,100000,7544243,202,202,202,202,100
|
|
20241031,095900,7524043,202,202,202,202,5424
|
|
20241031,095800,6428395,202,202,202,202,1200
|
|
20241031,095700,6185995,202,202,202,202,0
|
|
20241031,095600,6185995,202,202,202,202,3
|
|
20241031,095500,6185389,202,202,202,202,100
|
|
20241031,095400,6165189,202,202,202,202,11
|
|
20241031,095300,6162967,202,202,202,202,30
|
|
20241031,095200,6156907,202,202,202,202,10
|
|
20241031,095100,6154887,201,201,201,201,23
|
|
20241031,095000,6150264,202,202,202,202,0
|
|
20241031,094900,6150264,202,202,202,202,60
|
|
20241031,094800,6138144,202,202,202,202,1
|
|
20241031,094700,6137942,202,202,202,202,501
|
|
20241031,094600,6036740,202,202,202,202,6
|
|
20241031,094500,6035528,202,202,202,202,301
|
|
20241031,094400,5974726,202,202,202,202,2117
|
|
20241031,094300,5547092,202,202,202,202,129
|
|
20241031,094200,5521034,202,202,202,202,923
|
|
20241031,094100,5334588,202,202,202,202,318
|
|
20241031,094000,5270352,202,202,202,202,52
|
|
20241031,093900,5259848,202,202,202,202,200
|
|
20241031,093800,5219448,202,202,202,202,100
|
|
20241031,093700,5199248,202,202,202,202,110
|
|
20241031,093600,5177028,202,202,202,202,40
|
|
20241031,093500,5168948,202,202,202,202,6
|
|
20241031,093400,5167736,202,202,202,202,0
|
|
20241031,093300,5167736,202,201,202,201,547
|
|
20241031,093200,5057780,201,201,201,201,200
|
|
20241031,093100,5017580,202,202,202,202,991
|
|
20241031,093000,4817398,202,202,202,202,48
|
|
20241031,092900,4807702,201,201,201,201,1000
|
|
20241031,092800,4606702,202,202,202,202,0
|
|
20241031,092700,4606702,202,201,202,201,1605
|
|
20241031,092600,4284092,201,202,202,201,4469
|
|
20241031,092500,3385810,202,202,202,202,0
|
|
20241031,092400,3385810,202,201,202,201,234
|
|
20241031,092300,3338732,201,201,201,201,0
|
|
20241031,092200,3338732,201,201,201,201,148
|
|
20241031,092100,3308984,201,201,201,201,0
|
|
20241031,092000,3308984,201,201,201,201,1
|
|
20241031,091900,3308783,202,202,202,202,1
|
|
20241031,091800,3308581,201,201,201,201,0
|
|
20241031,091700,3308581,201,201,201,200,29
|
|
20241031,091600,3302754,201,201,201,201,75
|
|
20241031,091500,3287679,202,201,202,201,1314
|
|
20241031,091400,3023161,201,200,201,200,279
|
|
20241031,091300,2967360,200,200,200,200,7001
|
|
20241031,091200,1567160,200,202,202,200,506
|
|
20241031,091100,1465440,202,201,202,200,724
|
|
20241031,091000,1320286,202,202,202,202,11
|
|
20241031,090900,1318064,202,202,202,201,789
|
|
20241031,090800,1159470,201,201,202,201,40
|
|
20241031,090700,1151420,201,203,203,201,2066
|
|
20241031,090600,736004,203,203,203,203,0
|
|
20241031,090500,736004,203,201,203,201,48
|
|
20241031,090400,726263,203,203,203,203,4
|
|
20241031,090300,725451,203,203,203,203,11
|
|
20241031,090200,723218,203,203,203,203,7
|
|
20241031,090100,721797,201,202,202,201,302
|
|
20241031,090000,660795,202,203,203,202,3268
|