633 lines
27 KiB
CSV
633 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,193000,33288609,571,571,571,571,3847
|
|
20241031,192900,33288609,571,571,571,571,0
|
|
20241031,192800,33288609,571,571,571,571,0
|
|
20241031,192700,33288609,571,571,571,571,0
|
|
20241031,192600,33288609,571,571,571,571,0
|
|
20241031,192500,33288609,571,571,571,571,0
|
|
20241031,192400,33288609,571,571,571,571,0
|
|
20241031,192300,33288609,571,571,571,571,0
|
|
20241031,192200,33288609,571,571,571,571,0
|
|
20241031,192100,33288609,571,571,571,571,0
|
|
20241031,192000,33288609,571,571,571,571,0
|
|
20241031,191900,33288609,571,571,571,571,0
|
|
20241031,191800,33288609,571,571,571,571,0
|
|
20241031,191700,33288609,571,571,571,571,0
|
|
20241031,191600,33288609,571,571,571,571,0
|
|
20241031,191500,33288609,571,571,571,571,0
|
|
20241031,191400,33288609,571,571,571,571,0
|
|
20241031,191300,33288609,571,571,571,571,0
|
|
20241031,191200,33288609,571,571,571,571,0
|
|
20241031,191100,33288609,571,571,571,571,0
|
|
20241031,191000,33288609,571,571,571,571,0
|
|
20241031,190900,33288609,571,571,571,571,0
|
|
20241031,190800,33288609,571,571,571,571,0
|
|
20241031,190700,33288609,571,571,571,571,0
|
|
20241031,190600,33288609,571,571,571,571,0
|
|
20241031,190500,33288609,571,571,571,571,0
|
|
20241031,190400,33288609,571,571,571,571,0
|
|
20241031,190300,33288609,571,571,571,571,0
|
|
20241031,190200,33288609,571,571,571,571,0
|
|
20241031,190100,33288609,571,571,571,571,0
|
|
20241031,190000,33288609,571,571,571,571,3847
|
|
20241031,185900,33288609,571,571,571,571,0
|
|
20241031,185800,33288609,571,571,571,571,0
|
|
20241031,185700,33288609,571,571,571,571,0
|
|
20241031,185600,33288609,571,571,571,571,0
|
|
20241031,185500,33288609,571,571,571,571,0
|
|
20241031,185400,33288609,571,571,571,571,0
|
|
20241031,185300,33288609,571,571,571,571,0
|
|
20241031,185200,33288609,571,571,571,571,0
|
|
20241031,185100,33288609,571,571,571,571,0
|
|
20241031,185000,33288609,571,571,571,571,0
|
|
20241031,184900,33288609,571,571,571,571,0
|
|
20241031,184800,33288609,571,571,571,571,0
|
|
20241031,184700,33288609,571,571,571,571,0
|
|
20241031,184600,33288609,571,571,571,571,0
|
|
20241031,184500,33288609,571,571,571,571,0
|
|
20241031,184400,33288609,571,571,571,571,0
|
|
20241031,184300,33288609,571,571,571,571,0
|
|
20241031,184200,33288609,571,571,571,571,0
|
|
20241031,184100,33288609,571,571,571,571,0
|
|
20241031,184000,33288609,571,571,571,571,0
|
|
20241031,183900,33288609,571,571,571,571,0
|
|
20241031,183800,33288609,571,571,571,571,0
|
|
20241031,183700,33288609,571,571,571,571,0
|
|
20241031,183600,33288609,571,571,571,571,0
|
|
20241031,183500,33288609,571,571,571,571,0
|
|
20241031,183400,33288609,571,571,571,571,0
|
|
20241031,183300,33288609,571,571,571,571,0
|
|
20241031,183200,33288609,571,571,571,571,0
|
|
20241031,183100,33288609,571,571,571,571,0
|
|
20241031,183000,33288609,571,571,571,571,3847
|
|
20241031,182900,33288609,571,571,571,571,0
|
|
20241031,182800,33288609,571,571,571,571,0
|
|
20241031,182700,33288609,571,571,571,571,0
|
|
20241031,182600,33288609,571,571,571,571,0
|
|
20241031,182500,33288609,571,571,571,571,0
|
|
20241031,182400,33288609,571,571,571,571,0
|
|
20241031,182300,33288609,571,571,571,571,0
|
|
20241031,182200,33288609,571,571,571,571,0
|
|
20241031,182100,33288609,571,571,571,571,0
|
|
20241031,182000,33288609,571,571,571,571,0
|
|
20241031,181900,33288609,571,571,571,571,0
|
|
20241031,181800,33288609,571,571,571,571,0
|
|
20241031,181700,33288609,571,571,571,571,0
|
|
20241031,181600,33288609,571,571,571,571,0
|
|
20241031,181500,33288609,571,571,571,571,0
|
|
20241031,181400,33288609,571,571,571,571,0
|
|
20241031,181300,33288609,571,571,571,571,0
|
|
20241031,181200,33288609,571,571,571,571,0
|
|
20241031,181100,33288609,571,571,571,571,0
|
|
20241031,181000,33288609,571,571,571,571,0
|
|
20241031,180900,33288609,571,571,571,571,0
|
|
20241031,180800,33288609,571,571,571,571,0
|
|
20241031,180700,33288609,571,571,571,571,0
|
|
20241031,180600,33288609,571,571,571,571,0
|
|
20241031,180500,33288609,571,571,571,571,0
|
|
20241031,180400,33288609,571,571,571,571,0
|
|
20241031,180300,33288609,571,571,571,571,0
|
|
20241031,180200,33288609,571,571,571,571,0
|
|
20241031,180100,33288609,571,571,571,571,0
|
|
20241031,180000,33288609,571,571,571,571,3847
|
|
20241031,175900,33288609,571,571,571,571,0
|
|
20241031,175800,33288609,571,571,571,571,0
|
|
20241031,175700,33288609,571,571,571,571,0
|
|
20241031,175600,33288609,571,571,571,571,0
|
|
20241031,175500,33288609,571,571,571,571,0
|
|
20241031,175400,33288609,571,571,571,571,0
|
|
20241031,175300,33288609,571,571,571,571,0
|
|
20241031,175200,33288609,571,571,571,571,0
|
|
20241031,175100,33288609,571,571,571,571,0
|
|
20241031,175000,33288609,571,571,571,571,0
|
|
20241031,174900,33288609,571,571,571,571,0
|
|
20241031,174800,33288609,571,571,571,571,0
|
|
20241031,174700,33288609,571,571,571,571,0
|
|
20241031,174600,33288609,571,571,571,571,0
|
|
20241031,174500,33288609,571,571,571,571,0
|
|
20241031,174400,33288609,571,571,571,571,0
|
|
20241031,174300,33288609,571,571,571,571,0
|
|
20241031,174200,33288609,571,571,571,571,0
|
|
20241031,174100,33288609,571,571,571,571,0
|
|
20241031,174000,33288609,571,571,571,571,0
|
|
20241031,173900,33288609,571,571,571,571,0
|
|
20241031,173800,33288609,571,571,571,571,0
|
|
20241031,173700,33288609,571,571,571,571,0
|
|
20241031,173600,33288609,571,571,571,571,0
|
|
20241031,173500,33288609,571,571,571,571,0
|
|
20241031,173400,33288609,571,571,571,571,0
|
|
20241031,173300,33288609,571,571,571,571,0
|
|
20241031,173200,33288609,571,571,571,571,0
|
|
20241031,173100,33288609,571,571,571,571,0
|
|
20241031,173000,33288609,571,571,571,571,3847
|
|
20241031,172900,33288609,571,571,571,571,0
|
|
20241031,172800,33288609,571,571,571,571,0
|
|
20241031,172700,33288609,571,571,571,571,0
|
|
20241031,172600,33288609,571,571,571,571,0
|
|
20241031,172500,33288609,571,571,571,571,0
|
|
20241031,172400,33288609,571,571,571,571,0
|
|
20241031,172300,33288609,571,571,571,571,0
|
|
20241031,172200,33288609,571,571,571,571,0
|
|
20241031,172100,33288609,571,571,571,571,0
|
|
20241031,172000,33288609,571,571,571,571,0
|
|
20241031,171900,33288609,571,571,571,571,0
|
|
20241031,171800,33288609,571,571,571,571,0
|
|
20241031,171700,33288609,571,571,571,571,0
|
|
20241031,171600,33288609,571,571,571,571,0
|
|
20241031,171500,33288609,571,571,571,571,0
|
|
20241031,171400,33288609,571,571,571,571,0
|
|
20241031,171300,33288609,571,571,571,571,0
|
|
20241031,171200,33288609,571,571,571,571,0
|
|
20241031,171100,33288609,571,571,571,571,0
|
|
20241031,171000,33288609,571,571,571,571,0
|
|
20241031,170900,33288609,571,571,571,571,0
|
|
20241031,170800,33288609,571,571,571,571,0
|
|
20241031,170700,33288609,571,571,571,571,0
|
|
20241031,170600,33288609,571,571,571,571,0
|
|
20241031,170500,33288609,571,571,571,571,0
|
|
20241031,170400,33288609,571,571,571,571,0
|
|
20241031,170300,33288609,571,571,571,571,0
|
|
20241031,170200,33288609,571,571,571,571,0
|
|
20241031,170100,33288609,571,571,571,571,0
|
|
20241031,170000,33288609,571,571,571,571,3847
|
|
20241031,165900,33288609,571,571,571,571,0
|
|
20241031,165800,33288609,571,571,571,571,0
|
|
20241031,165700,33288609,571,571,571,571,0
|
|
20241031,165600,33288609,571,571,571,571,0
|
|
20241031,165500,33288609,571,571,571,571,0
|
|
20241031,165400,33288609,571,571,571,571,0
|
|
20241031,165300,33288609,571,571,571,571,0
|
|
20241031,165200,33288609,571,571,571,571,0
|
|
20241031,165100,33288609,571,571,571,571,0
|
|
20241031,165000,33288609,571,571,571,571,0
|
|
20241031,164900,33288609,571,571,571,571,0
|
|
20241031,164800,33288609,571,571,571,571,0
|
|
20241031,164700,33288609,571,571,571,571,0
|
|
20241031,164600,33288609,571,571,571,571,0
|
|
20241031,164500,33288609,571,571,571,571,0
|
|
20241031,164400,33288609,571,571,571,571,0
|
|
20241031,164300,33288609,571,571,571,571,0
|
|
20241031,164200,33288609,571,571,571,571,0
|
|
20241031,164100,33288609,571,571,571,571,0
|
|
20241031,164000,33288609,571,571,571,571,0
|
|
20241031,163900,33288609,571,571,571,571,0
|
|
20241031,163800,33288609,571,571,571,571,0
|
|
20241031,163700,33288609,571,571,571,571,0
|
|
20241031,163600,33288609,571,571,571,571,0
|
|
20241031,163500,33288609,571,571,571,571,0
|
|
20241031,163400,33288609,571,571,571,571,0
|
|
20241031,163300,33288609,571,571,571,571,0
|
|
20241031,163200,33288609,571,571,571,571,0
|
|
20241031,163100,33288609,571,571,571,571,0
|
|
20241031,163000,33288609,571,571,571,571,3847
|
|
20241031,162900,33288609,571,571,571,571,0
|
|
20241031,162800,33288609,571,571,571,571,0
|
|
20241031,162700,33288609,571,571,571,571,0
|
|
20241031,162600,33288609,571,571,571,571,0
|
|
20241031,162500,33288609,571,571,571,571,0
|
|
20241031,162400,33288609,571,571,571,571,0
|
|
20241031,162300,33288609,571,571,571,571,0
|
|
20241031,162200,33288609,571,571,571,571,0
|
|
20241031,162100,33288609,571,571,571,571,0
|
|
20241031,162000,33288609,571,571,571,571,0
|
|
20241031,161900,33288609,571,571,571,571,0
|
|
20241031,161800,33288609,571,571,571,571,0
|
|
20241031,161700,33288609,571,571,571,571,0
|
|
20241031,161600,33288609,571,571,571,571,0
|
|
20241031,161500,33288609,571,571,571,571,0
|
|
20241031,161400,33288609,571,571,571,571,0
|
|
20241031,161300,33288609,571,571,571,571,0
|
|
20241031,161200,33288609,571,571,571,571,0
|
|
20241031,161100,33288609,571,571,571,571,0
|
|
20241031,161000,33288609,571,571,571,571,0
|
|
20241031,160900,33288609,571,571,571,571,0
|
|
20241031,160800,33288609,571,571,571,571,0
|
|
20241031,160700,33288609,571,571,571,571,0
|
|
20241031,160600,33288609,571,571,571,571,0
|
|
20241031,160500,33288609,571,571,571,571,0
|
|
20241031,160400,33288609,571,571,571,571,0
|
|
20241031,160300,33288609,571,571,571,571,0
|
|
20241031,160200,33288609,571,571,571,571,0
|
|
20241031,160100,33288609,571,571,571,571,0
|
|
20241031,160000,33288609,571,571,571,571,3847
|
|
20241031,155900,33288609,571,571,571,571,0
|
|
20241031,155800,33288609,571,571,571,571,0
|
|
20241031,155700,33288609,571,571,571,571,0
|
|
20241031,155600,33288609,571,571,571,571,0
|
|
20241031,155500,33288609,571,571,571,571,0
|
|
20241031,155400,33288609,571,571,571,571,0
|
|
20241031,155300,33288609,571,571,571,571,0
|
|
20241031,155200,33288609,571,571,571,571,0
|
|
20241031,155100,33288609,571,571,571,571,0
|
|
20241031,155000,33288609,571,571,571,571,0
|
|
20241031,154900,33288609,571,571,571,571,0
|
|
20241031,154800,33288609,571,571,571,571,0
|
|
20241031,154700,33288609,571,571,571,571,0
|
|
20241031,154600,33288609,571,571,571,571,0
|
|
20241031,154500,33288609,571,571,571,571,0
|
|
20241031,154400,33288609,571,571,571,571,0
|
|
20241031,154300,33288609,571,571,571,571,0
|
|
20241031,154200,33288609,571,571,571,571,0
|
|
20241031,154100,33288609,571,571,571,571,0
|
|
20241031,154000,33288609,571,571,571,571,0
|
|
20241031,153900,33288609,571,571,571,571,0
|
|
20241031,153800,33288609,571,571,571,571,0
|
|
20241031,153700,33288609,571,571,571,571,0
|
|
20241031,153600,33288609,571,571,571,571,0
|
|
20241031,153500,33288609,571,571,571,571,0
|
|
20241031,153400,33288609,571,571,571,571,0
|
|
20241031,153300,33288609,571,571,571,571,0
|
|
20241031,153200,33288609,571,571,571,571,0
|
|
20241031,153100,33288609,571,571,571,571,0
|
|
20241031,153000,33288609,571,571,571,571,7694
|
|
20241031,152900,31091972,578,578,578,578,0
|
|
20241031,152800,31091972,578,578,578,578,0
|
|
20241031,152700,31091972,578,578,578,578,0
|
|
20241031,152600,31091972,578,578,578,578,0
|
|
20241031,152500,31091972,578,578,578,578,0
|
|
20241031,152400,31091972,578,578,578,578,0
|
|
20241031,152300,31091972,578,578,578,578,0
|
|
20241031,152200,31091972,578,578,578,578,0
|
|
20241031,152100,31091972,578,578,578,578,0
|
|
20241031,152000,31091972,578,578,578,578,0
|
|
20241031,151900,31091972,578,577,578,577,303
|
|
20241031,151800,30916879,578,578,578,578,0
|
|
20241031,151700,30916879,578,578,578,578,2000
|
|
20241031,151600,29760879,578,578,578,578,0
|
|
20241031,151500,29760879,578,578,578,578,0
|
|
20241031,151400,29760879,578,578,578,578,0
|
|
20241031,151300,29760879,578,578,578,578,0
|
|
20241031,151200,29760879,578,578,578,578,0
|
|
20241031,151100,29760879,578,578,578,578,0
|
|
20241031,151000,29760879,578,578,578,578,0
|
|
20241031,150900,29760879,578,578,578,571,2002
|
|
20241031,150800,28614447,575,575,575,575,2000
|
|
20241031,150700,27464447,580,578,580,574,2001
|
|
20241031,150600,26314248,578,578,578,578,0
|
|
20241031,150500,26314248,578,578,578,578,0
|
|
20241031,150400,26314248,578,578,578,578,0
|
|
20241031,150300,26314248,578,578,578,578,0
|
|
20241031,150200,26314248,578,578,578,578,0
|
|
20241031,150100,26314248,578,578,578,578,0
|
|
20241031,150000,26314248,578,578,578,578,0
|
|
20241031,145900,26314248,578,578,578,578,0
|
|
20241031,145800,26314248,578,580,580,578,101
|
|
20241031,145700,26255670,578,578,578,578,180
|
|
20241031,145600,26151630,578,578,578,578,0
|
|
20241031,145500,26151630,578,578,578,578,11
|
|
20241031,145400,26145272,578,578,578,578,2
|
|
20241031,145300,26144116,581,581,581,581,0
|
|
20241031,145200,26144116,581,581,581,581,0
|
|
20241031,145100,26144116,581,581,581,581,0
|
|
20241031,145000,26144116,581,581,581,581,0
|
|
20241031,144900,26144116,581,581,581,581,200
|
|
20241031,144800,26027916,578,578,578,578,0
|
|
20241031,144700,26027916,578,578,578,578,0
|
|
20241031,144600,26027916,578,578,578,578,0
|
|
20241031,144500,26027916,578,578,578,578,0
|
|
20241031,144400,26027916,578,578,578,578,0
|
|
20241031,144300,26027916,578,578,578,578,0
|
|
20241031,144200,26027916,578,578,578,578,0
|
|
20241031,144100,26027916,578,578,578,578,0
|
|
20241031,144000,26027916,578,578,578,578,0
|
|
20241031,143900,26027916,578,578,578,578,0
|
|
20241031,143800,26027916,578,578,578,578,0
|
|
20241031,143700,26027916,578,578,578,578,27
|
|
20241031,143600,26012310,578,578,578,578,1052
|
|
20241031,143500,25404254,578,578,578,578,0
|
|
20241031,143400,25404254,578,578,578,578,0
|
|
20241031,143300,25404254,578,578,578,578,0
|
|
20241031,143200,25404254,578,578,578,578,0
|
|
20241031,143100,25404254,578,578,578,578,0
|
|
20241031,143000,25404254,578,578,578,578,0
|
|
20241031,142900,25404254,578,578,578,578,0
|
|
20241031,142800,25404254,578,578,578,578,0
|
|
20241031,142700,25404254,578,578,578,578,59
|
|
20241031,142600,25370152,580,580,580,580,0
|
|
20241031,142500,25370152,580,580,580,580,0
|
|
20241031,142400,25370152,580,580,580,580,0
|
|
20241031,142300,25370152,580,580,580,580,59
|
|
20241031,142200,25335932,580,580,580,580,0
|
|
20241031,142100,25335932,580,580,580,580,0
|
|
20241031,142000,25335932,580,580,580,580,0
|
|
20241031,141900,25335932,580,580,580,580,63
|
|
20241031,141800,25299392,580,580,580,580,0
|
|
20241031,141700,25299392,580,580,580,580,400
|
|
20241031,141600,25067392,580,580,580,580,0
|
|
20241031,141500,25067392,580,580,580,580,0
|
|
20241031,141400,25067392,580,580,580,580,0
|
|
20241031,141300,25067392,580,580,580,580,353
|
|
20241031,141200,24862652,580,580,580,580,0
|
|
20241031,141100,24862652,580,580,580,580,0
|
|
20241031,141000,24862652,580,580,580,580,0
|
|
20241031,140900,24862652,580,580,580,580,0
|
|
20241031,140800,24862652,580,580,580,580,0
|
|
20241031,140700,24862652,580,580,580,580,0
|
|
20241031,140600,24862652,580,580,580,580,0
|
|
20241031,140500,24862652,580,580,580,580,0
|
|
20241031,140400,24862652,580,580,580,580,0
|
|
20241031,140300,24862652,580,580,580,580,0
|
|
20241031,140200,24862652,580,580,580,580,0
|
|
20241031,140100,24862652,580,580,580,580,0
|
|
20241031,140000,24862652,580,580,580,580,0
|
|
20241031,135900,24862652,580,580,580,580,0
|
|
20241031,135800,24862652,580,580,580,580,0
|
|
20241031,135700,24862652,580,580,580,580,0
|
|
20241031,135600,24862652,580,580,580,580,0
|
|
20241031,135500,24862652,580,580,580,580,0
|
|
20241031,135400,24862652,580,580,580,580,230
|
|
20241031,135300,24729252,580,580,580,580,0
|
|
20241031,135200,24729252,580,580,580,580,192
|
|
20241031,135100,24617892,580,580,580,580,0
|
|
20241031,135000,24617892,580,580,580,580,0
|
|
20241031,134900,24617892,580,580,580,580,0
|
|
20241031,134800,24617892,580,580,580,580,0
|
|
20241031,134700,24617892,580,580,580,580,100
|
|
20241031,134600,24559892,580,580,580,580,0
|
|
20241031,134500,24559892,580,580,580,580,0
|
|
20241031,134400,24559892,580,580,580,580,520
|
|
20241031,134300,24258292,579,579,579,579,0
|
|
20241031,134200,24258292,579,579,579,579,0
|
|
20241031,134100,24258292,579,579,579,579,0
|
|
20241031,134000,24258292,579,579,579,579,0
|
|
20241031,133900,24258292,579,579,579,579,0
|
|
20241031,133800,24258292,579,579,579,579,0
|
|
20241031,133700,24258292,579,579,579,579,0
|
|
20241031,133600,24258292,579,579,579,579,0
|
|
20241031,133500,24258292,579,579,579,579,0
|
|
20241031,133400,24258292,579,579,579,579,0
|
|
20241031,133300,24258292,579,579,579,579,0
|
|
20241031,133200,24258292,579,579,579,579,0
|
|
20241031,133100,24258292,579,579,579,579,0
|
|
20241031,133000,24258292,579,579,579,579,0
|
|
20241031,132900,24258292,579,579,579,579,0
|
|
20241031,132800,24258292,579,579,579,579,0
|
|
20241031,132700,24258292,579,579,579,579,0
|
|
20241031,132600,24258292,579,579,579,579,0
|
|
20241031,132500,24258292,579,579,579,579,0
|
|
20241031,132400,24258292,579,579,579,579,0
|
|
20241031,132300,24258292,579,579,579,579,0
|
|
20241031,132200,24258292,579,579,579,579,0
|
|
20241031,132100,24258292,579,579,579,579,0
|
|
20241031,132000,24258292,579,579,579,579,0
|
|
20241031,131900,24258292,579,579,579,579,24
|
|
20241031,131800,24244396,579,579,579,579,7
|
|
20241031,131700,24240343,578,578,578,578,0
|
|
20241031,131600,24240343,578,578,578,578,0
|
|
20241031,131500,24240343,578,578,578,578,29
|
|
20241031,131400,24223581,578,578,578,578,0
|
|
20241031,131300,24223581,578,578,578,578,0
|
|
20241031,131200,24223581,578,578,578,578,0
|
|
20241031,131100,24223581,578,578,578,578,0
|
|
20241031,131000,24223581,578,578,578,578,13
|
|
20241031,130900,24216067,578,578,578,578,0
|
|
20241031,130800,24216067,578,578,578,578,0
|
|
20241031,130700,24216067,578,578,578,578,0
|
|
20241031,130600,24216067,578,578,578,578,1
|
|
20241031,130500,24215489,578,578,578,578,0
|
|
20241031,130400,24215489,578,578,578,578,0
|
|
20241031,130300,24215489,578,578,578,578,0
|
|
20241031,130200,24215489,578,578,578,578,0
|
|
20241031,130100,24215489,578,578,578,578,0
|
|
20241031,130000,24215489,578,578,578,578,2
|
|
20241031,125900,24214333,578,578,578,578,0
|
|
20241031,125800,24214333,578,578,578,578,0
|
|
20241031,125700,24214333,578,578,578,578,0
|
|
20241031,125600,24214333,578,578,578,578,0
|
|
20241031,125500,24214333,578,578,578,578,87
|
|
20241031,125400,24164047,575,575,575,575,0
|
|
20241031,125300,24164047,575,575,575,575,197
|
|
20241031,125200,24050772,575,575,575,575,77
|
|
20241031,125100,24006497,575,575,575,575,1
|
|
20241031,125000,24005922,575,575,575,575,108
|
|
20241031,124900,23943822,577,577,577,577,775
|
|
20241031,124800,23496647,578,578,578,578,1
|
|
20241031,124700,23496069,580,580,580,580,0
|
|
20241031,124600,23496069,580,580,580,580,0
|
|
20241031,124500,23496069,580,580,580,580,0
|
|
20241031,124400,23496069,580,580,580,580,0
|
|
20241031,124300,23496069,580,580,580,580,0
|
|
20241031,124200,23496069,580,580,580,580,0
|
|
20241031,124100,23496069,580,580,580,580,0
|
|
20241031,124000,23496069,580,580,580,580,1
|
|
20241031,123900,23495489,574,574,574,574,0
|
|
20241031,123800,23495489,574,574,574,574,0
|
|
20241031,123700,23495489,574,574,574,574,0
|
|
20241031,123600,23495489,574,574,574,574,0
|
|
20241031,123500,23495489,574,574,574,574,0
|
|
20241031,123400,23495489,574,574,574,574,0
|
|
20241031,123300,23495489,574,574,574,574,0
|
|
20241031,123200,23495489,574,574,574,574,0
|
|
20241031,123100,23495489,574,574,574,574,0
|
|
20241031,123000,23495489,574,574,574,574,0
|
|
20241031,122900,23495489,574,574,574,574,0
|
|
20241031,122800,23495489,574,574,574,574,0
|
|
20241031,122700,23495489,574,574,574,574,1
|
|
20241031,122600,23494915,574,574,574,574,0
|
|
20241031,122500,23494915,574,578,578,574,100
|
|
20241031,122400,23437177,578,578,578,578,0
|
|
20241031,122300,23437177,578,578,578,578,3
|
|
20241031,122200,23435443,576,580,580,576,101
|
|
20241031,122100,23376917,580,580,580,580,0
|
|
20241031,122000,23376917,580,580,580,580,0
|
|
20241031,121900,23376917,580,580,580,580,0
|
|
20241031,121800,23376917,580,580,580,580,1
|
|
20241031,121700,23376337,576,576,576,576,1
|
|
20241031,121600,23375761,576,576,576,576,0
|
|
20241031,121500,23375761,576,576,576,576,0
|
|
20241031,121400,23375761,576,576,576,576,0
|
|
20241031,121300,23375761,576,576,576,576,0
|
|
20241031,121200,23375761,576,576,576,576,0
|
|
20241031,121100,23375761,576,576,576,576,0
|
|
20241031,121000,23375761,576,576,576,576,0
|
|
20241031,120900,23375761,576,576,576,576,444
|
|
20241031,120800,23120017,576,580,580,576,11
|
|
20241031,120700,23113641,580,580,580,580,0
|
|
20241031,120600,23113641,580,580,580,580,0
|
|
20241031,120500,23113641,580,580,580,580,0
|
|
20241031,120400,23113641,580,580,580,580,0
|
|
20241031,120300,23113641,580,580,580,580,0
|
|
20241031,120200,23113641,580,580,580,580,0
|
|
20241031,120100,23113641,580,580,580,580,0
|
|
20241031,120000,23113641,580,580,580,580,0
|
|
20241031,115900,23113641,580,580,580,580,0
|
|
20241031,115800,23113641,580,580,580,580,0
|
|
20241031,115700,23113641,580,580,580,580,0
|
|
20241031,115600,23113641,580,580,580,580,0
|
|
20241031,115500,23113641,580,580,580,580,0
|
|
20241031,115400,23113641,580,580,580,580,0
|
|
20241031,115300,23113641,580,580,580,580,0
|
|
20241031,115200,23113641,580,580,580,580,0
|
|
20241031,115100,23113641,580,580,580,580,0
|
|
20241031,115000,23113641,580,580,580,580,0
|
|
20241031,114900,23113641,580,580,580,580,0
|
|
20241031,114800,23113641,580,579,580,573,7339
|
|
20241031,114700,18901240,575,575,575,575,266
|
|
20241031,114600,18748290,575,575,575,575,0
|
|
20241031,114500,18748290,575,575,575,575,0
|
|
20241031,114400,18748290,575,575,575,575,0
|
|
20241031,114300,18748290,575,575,575,575,0
|
|
20241031,114200,18748290,575,575,575,575,0
|
|
20241031,114100,18748290,575,575,575,575,4
|
|
20241031,114000,18745990,575,575,575,575,0
|
|
20241031,113900,18745990,575,580,580,575,15
|
|
20241031,113800,18737340,580,580,580,580,0
|
|
20241031,113700,18737340,580,580,580,580,0
|
|
20241031,113600,18737340,580,580,580,580,0
|
|
20241031,113500,18737340,580,579,580,579,2
|
|
20241031,113400,18736181,576,576,576,576,10
|
|
20241031,113300,18730421,580,580,580,580,0
|
|
20241031,113200,18730421,580,580,580,580,0
|
|
20241031,113100,18730421,580,579,580,579,2000
|
|
20241031,113000,17571537,579,579,579,579,0
|
|
20241031,112900,17571537,579,579,579,579,0
|
|
20241031,112800,17571537,579,579,579,579,0
|
|
20241031,112700,17571537,579,579,579,579,50
|
|
20241031,112600,17542587,579,579,579,579,0
|
|
20241031,112500,17542587,579,579,579,579,0
|
|
20241031,112400,17542587,579,579,579,579,0
|
|
20241031,112300,17542587,579,578,579,578,99
|
|
20241031,112200,17485349,576,576,576,576,2191
|
|
20241031,112100,16223333,576,572,576,572,4
|
|
20241031,112000,16221033,573,573,573,573,0
|
|
20241031,111900,16221033,573,573,573,573,0
|
|
20241031,111800,16221033,573,573,573,573,0
|
|
20241031,111700,16221033,573,573,573,573,0
|
|
20241031,111600,16221033,573,573,573,573,0
|
|
20241031,111500,16221033,573,573,573,573,0
|
|
20241031,111400,16221033,573,573,573,573,694
|
|
20241031,111300,15823371,573,573,573,573,0
|
|
20241031,111200,15823371,573,573,573,573,0
|
|
20241031,111100,15823371,573,573,573,573,0
|
|
20241031,111000,15823371,573,573,573,573,0
|
|
20241031,110900,15823371,573,573,573,573,601
|
|
20241031,110800,15478998,573,573,573,573,0
|
|
20241031,110700,15478998,573,573,573,573,0
|
|
20241031,110600,15478998,573,573,573,573,1
|
|
20241031,110500,15478425,573,573,573,573,0
|
|
20241031,110400,15478425,573,573,573,573,0
|
|
20241031,110300,15478425,573,573,573,573,0
|
|
20241031,110200,15478425,573,573,573,573,0
|
|
20241031,110100,15478425,573,573,573,573,209
|
|
20241031,110000,15358668,573,573,573,573,33
|
|
20241031,105900,15339759,571,571,571,571,0
|
|
20241031,105800,15339759,571,571,571,571,0
|
|
20241031,105700,15339759,571,571,571,571,0
|
|
20241031,105600,15339759,571,571,571,571,0
|
|
20241031,105500,15339759,571,571,571,571,0
|
|
20241031,105400,15339759,571,571,571,571,0
|
|
20241031,105300,15339759,571,571,571,571,0
|
|
20241031,105200,15339759,571,571,571,571,0
|
|
20241031,105100,15339759,571,571,571,571,0
|
|
20241031,105000,15339759,571,571,571,571,0
|
|
20241031,104900,15339759,571,571,571,571,0
|
|
20241031,104800,15339759,571,571,571,571,0
|
|
20241031,104700,15339759,571,571,571,571,0
|
|
20241031,104600,15339759,571,571,571,571,0
|
|
20241031,104500,15339759,571,571,571,571,0
|
|
20241031,104400,15339759,571,571,571,571,0
|
|
20241031,104300,15339759,571,571,571,571,0
|
|
20241031,104200,15339759,571,571,571,571,0
|
|
20241031,104100,15339759,571,571,571,571,0
|
|
20241031,104000,15339759,571,571,571,571,0
|
|
20241031,103900,15339759,571,571,571,571,0
|
|
20241031,103800,15339759,571,571,571,571,800
|
|
20241031,103700,14882959,572,572,572,572,0
|
|
20241031,103600,14882959,572,572,572,572,0
|
|
20241031,103500,14882959,572,572,572,572,2236
|
|
20241031,103400,13603967,571,571,571,571,0
|
|
20241031,103300,13603967,571,571,571,571,0
|
|
20241031,103200,13603967,571,572,572,571,1106
|
|
20241031,103100,12971939,577,577,577,577,0
|
|
20241031,103000,12971939,577,577,577,577,0
|
|
20241031,102900,12971939,577,577,577,577,10
|
|
20241031,102800,12966169,577,577,577,577,30
|
|
20241031,102700,12948859,577,577,577,577,516
|
|
20241031,102600,12651127,577,577,577,577,1
|
|
20241031,102500,12650550,571,571,571,571,0
|
|
20241031,102400,12650550,571,571,571,571,0
|
|
20241031,102300,12650550,571,571,571,571,0
|
|
20241031,102200,12650550,571,571,571,571,0
|
|
20241031,102100,12650550,571,571,571,571,0
|
|
20241031,102000,12650550,571,571,571,571,0
|
|
20241031,101900,12650550,571,571,571,571,0
|
|
20241031,101800,12650550,571,575,575,571,2956
|
|
20241031,101700,10962093,578,578,578,578,0
|
|
20241031,101600,10962093,578,578,578,578,62
|
|
20241031,101500,10926257,579,579,579,579,0
|
|
20241031,101400,10926257,579,579,579,579,0
|
|
20241031,101300,10926257,579,579,579,579,1
|
|
20241031,101200,10925678,578,577,578,577,2
|
|
20241031,101100,10924523,577,577,577,577,0
|
|
20241031,101000,10924523,577,577,577,577,1
|
|
20241031,100900,10923946,574,574,574,574,0
|
|
20241031,100800,10923946,574,574,574,574,0
|
|
20241031,100700,10923946,574,574,574,574,0
|
|
20241031,100600,10923946,574,574,574,574,80
|
|
20241031,100500,10878026,574,574,574,574,1
|
|
20241031,100400,10877452,574,574,574,574,55
|
|
20241031,100300,10845882,574,574,574,574,0
|
|
20241031,100200,10845882,574,574,574,574,0
|
|
20241031,100100,10845882,574,574,574,574,0
|
|
20241031,100000,10845882,574,574,574,574,0
|
|
20241031,095900,10845882,574,574,574,574,482
|
|
20241031,095800,10569214,574,573,574,573,31
|
|
20241031,095700,10551421,574,574,574,574,20
|
|
20241031,095600,10539941,574,574,574,574,14
|
|
20241031,095500,10531905,574,574,574,574,11
|
|
20241031,095400,10525591,574,574,574,574,0
|
|
20241031,095300,10525591,574,574,574,574,778
|
|
20241031,095200,10079019,574,574,574,574,0
|
|
20241031,095100,10079019,574,574,574,574,0
|
|
20241031,095000,10079019,574,574,574,574,0
|
|
20241031,094900,10079019,574,574,574,574,0
|
|
20241031,094800,10079019,574,574,574,574,0
|
|
20241031,094700,10079019,574,574,574,574,2
|
|
20241031,094600,10077871,574,574,574,574,1
|
|
20241031,094500,10077297,574,574,574,574,0
|
|
20241031,094400,10077297,574,574,574,574,0
|
|
20241031,094300,10077297,574,574,574,574,8
|
|
20241031,094200,10072705,574,574,574,574,0
|
|
20241031,094100,10072705,574,574,574,574,0
|
|
20241031,094000,10072705,574,574,574,574,0
|
|
20241031,093900,10072705,574,574,574,574,0
|
|
20241031,093800,10072705,574,574,574,574,0
|
|
20241031,093700,10072705,574,574,574,574,0
|
|
20241031,093600,10072705,574,574,574,574,0
|
|
20241031,093500,10072705,574,574,574,574,50
|
|
20241031,093400,10044005,574,574,574,574,0
|
|
20241031,093300,10044005,574,574,574,574,9
|
|
20241031,093200,10038839,574,574,574,574,0
|
|
20241031,093100,10038839,574,574,574,574,0
|
|
20241031,093000,10038839,574,574,574,574,0
|
|
20241031,092900,10038839,574,576,576,574,56
|
|
20241031,092800,10006585,572,572,572,572,0
|
|
20241031,092700,10006585,572,572,572,572,0
|
|
20241031,092600,10006585,572,572,572,572,0
|
|
20241031,092500,10006585,572,572,572,572,0
|
|
20241031,092400,10006585,572,572,572,572,0
|
|
20241031,092300,10006585,572,576,576,572,366
|
|
20241031,092200,9796478,575,575,575,575,0
|
|
20241031,092100,9796478,575,575,575,575,0
|
|
20241031,092000,9796478,575,575,575,575,0
|
|
20241031,091900,9796478,575,575,575,575,156
|
|
20241031,091800,9706778,572,572,572,572,0
|
|
20241031,091700,9706778,572,572,572,572,0
|
|
20241031,091600,9706778,572,572,572,572,0
|
|
20241031,091500,9706778,572,572,572,572,1
|
|
20241031,091400,9706206,571,571,571,571,0
|
|
20241031,091300,9706206,571,571,571,571,0
|
|
20241031,091200,9706206,571,571,571,571,0
|
|
20241031,091100,9706206,571,574,574,571,923
|
|
20241031,091000,9179134,575,571,575,571,2416
|
|
20241031,090900,7798933,571,572,572,571,1424
|
|
20241031,090800,6985638,571,571,571,571,0
|
|
20241031,090700,6985638,571,571,571,571,0
|
|
20241031,090600,6985638,571,571,571,571,200
|
|
20241031,090500,6871438,571,571,571,570,107
|
|
20241031,090400,6810441,572,572,572,572,1
|
|
20241031,090300,6809869,580,586,586,551,10033
|
|
20241031,090200,1121106,586,586,586,586,5
|
|
20241031,090100,1118176,587,592,592,587,600
|
|
20241031,090000,763680,592,592,592,592,1290
|