653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,195000,50757494,167,167,167,167,5507
|
|
20231031,194900,50757494,167,167,167,167,0
|
|
20231031,194800,50757494,167,167,167,167,0
|
|
20231031,194700,50757494,167,167,167,167,0
|
|
20231031,194600,50757494,167,167,167,167,0
|
|
20231031,194500,50757494,167,167,167,167,0
|
|
20231031,194400,50757494,167,167,167,167,0
|
|
20231031,194300,50757494,167,167,167,167,0
|
|
20231031,194200,50757494,167,167,167,167,0
|
|
20231031,194100,50757494,167,167,167,167,0
|
|
20231031,194000,50757494,167,167,167,167,0
|
|
20231031,193900,50757494,167,167,167,167,0
|
|
20231031,193800,50757494,167,167,167,167,0
|
|
20231031,193700,50757494,167,167,167,167,0
|
|
20231031,193600,50757494,167,167,167,167,0
|
|
20231031,193500,50757494,167,167,167,167,0
|
|
20231031,193400,50757494,167,167,167,167,0
|
|
20231031,193300,50757494,167,167,167,167,0
|
|
20231031,193200,50757494,167,167,167,167,0
|
|
20231031,193100,50757494,167,167,167,167,0
|
|
20231031,193000,50757494,167,167,167,167,0
|
|
20231031,192900,50757494,167,167,167,167,0
|
|
20231031,192800,50757494,167,167,167,167,0
|
|
20231031,192700,50757494,167,167,167,167,0
|
|
20231031,192600,50757494,167,167,167,167,0
|
|
20231031,192500,50757494,167,167,167,167,0
|
|
20231031,192400,50757494,167,167,167,167,0
|
|
20231031,192300,50757494,167,167,167,167,0
|
|
20231031,192200,50757494,167,167,167,167,0
|
|
20231031,192100,50757494,167,167,167,167,0
|
|
20231031,192000,50757494,167,167,167,167,5507
|
|
20231031,191900,50757494,167,167,167,167,0
|
|
20231031,191800,50757494,167,167,167,167,0
|
|
20231031,191700,50757494,167,167,167,167,0
|
|
20231031,191600,50757494,167,167,167,167,0
|
|
20231031,191500,50757494,167,167,167,167,0
|
|
20231031,191400,50757494,167,167,167,167,0
|
|
20231031,191300,50757494,167,167,167,167,0
|
|
20231031,191200,50757494,167,167,167,167,0
|
|
20231031,191100,50757494,167,167,167,167,0
|
|
20231031,191000,50757494,167,167,167,167,0
|
|
20231031,190900,50757494,167,167,167,167,0
|
|
20231031,190800,50757494,167,167,167,167,0
|
|
20231031,190700,50757494,167,167,167,167,0
|
|
20231031,190600,50757494,167,167,167,167,0
|
|
20231031,190500,50757494,167,167,167,167,0
|
|
20231031,190400,50757494,167,167,167,167,0
|
|
20231031,190300,50757494,167,167,167,167,0
|
|
20231031,190200,50757494,167,167,167,167,0
|
|
20231031,190100,50757494,167,167,167,167,0
|
|
20231031,190000,50757494,167,167,167,167,0
|
|
20231031,185900,50757494,167,167,167,167,0
|
|
20231031,185800,50757494,167,167,167,167,0
|
|
20231031,185700,50757494,167,167,167,167,0
|
|
20231031,185600,50757494,167,167,167,167,0
|
|
20231031,185500,50757494,167,167,167,167,0
|
|
20231031,185400,50757494,167,167,167,167,0
|
|
20231031,185300,50757494,167,167,167,167,0
|
|
20231031,185200,50757494,167,167,167,167,0
|
|
20231031,185100,50757494,167,167,167,167,0
|
|
20231031,185000,50757494,167,167,167,167,5507
|
|
20231031,184900,50757494,167,167,167,167,0
|
|
20231031,184800,50757494,167,167,167,167,0
|
|
20231031,184700,50757494,167,167,167,167,0
|
|
20231031,184600,50757494,167,167,167,167,0
|
|
20231031,184500,50757494,167,167,167,167,0
|
|
20231031,184400,50757494,167,167,167,167,0
|
|
20231031,184300,50757494,167,167,167,167,0
|
|
20231031,184200,50757494,167,167,167,167,0
|
|
20231031,184100,50757494,167,167,167,167,0
|
|
20231031,184000,50757494,167,167,167,167,0
|
|
20231031,183900,50757494,167,167,167,167,0
|
|
20231031,183800,50757494,167,167,167,167,0
|
|
20231031,183700,50757494,167,167,167,167,0
|
|
20231031,183600,50757494,167,167,167,167,0
|
|
20231031,183500,50757494,167,167,167,167,0
|
|
20231031,183400,50757494,167,167,167,167,0
|
|
20231031,183300,50757494,167,167,167,167,0
|
|
20231031,183200,50757494,167,167,167,167,0
|
|
20231031,183100,50757494,167,167,167,167,0
|
|
20231031,183000,50757494,167,167,167,167,0
|
|
20231031,182900,50757494,167,167,167,167,0
|
|
20231031,182800,50757494,167,167,167,167,0
|
|
20231031,182700,50757494,167,167,167,167,0
|
|
20231031,182600,50757494,167,167,167,167,0
|
|
20231031,182500,50757494,167,167,167,167,0
|
|
20231031,182400,50757494,167,167,167,167,0
|
|
20231031,182300,50757494,167,167,167,167,0
|
|
20231031,182200,50757494,167,167,167,167,0
|
|
20231031,182100,50757494,167,167,167,167,0
|
|
20231031,182000,50757494,167,167,167,167,5507
|
|
20231031,181900,50757494,167,167,167,167,0
|
|
20231031,181800,50757494,167,167,167,167,0
|
|
20231031,181700,50757494,167,167,167,167,0
|
|
20231031,181600,50757494,167,167,167,167,0
|
|
20231031,181500,50757494,167,167,167,167,0
|
|
20231031,181400,50757494,167,167,167,167,0
|
|
20231031,181300,50757494,167,167,167,167,0
|
|
20231031,181200,50757494,167,167,167,167,0
|
|
20231031,181100,50757494,167,167,167,167,0
|
|
20231031,181000,50757494,167,167,167,167,0
|
|
20231031,180900,50757494,167,167,167,167,0
|
|
20231031,180800,50757494,167,167,167,167,0
|
|
20231031,180700,50757494,167,167,167,167,0
|
|
20231031,180600,50757494,167,167,167,167,0
|
|
20231031,180500,50757494,167,167,167,167,0
|
|
20231031,180400,50757494,167,167,167,167,0
|
|
20231031,180300,50757494,167,167,167,167,0
|
|
20231031,180200,50757494,167,167,167,167,0
|
|
20231031,180100,50757494,167,167,167,167,0
|
|
20231031,180000,50757494,167,167,167,167,0
|
|
20231031,175900,50757494,167,167,167,167,0
|
|
20231031,175800,50757494,167,167,167,167,0
|
|
20231031,175700,50757494,167,167,167,167,0
|
|
20231031,175600,50757494,167,167,167,167,0
|
|
20231031,175500,50757494,167,167,167,167,0
|
|
20231031,175400,50757494,167,167,167,167,0
|
|
20231031,175300,50757494,167,167,167,167,0
|
|
20231031,175200,50757494,167,167,167,167,0
|
|
20231031,175100,50757494,167,167,167,167,0
|
|
20231031,175000,50757494,167,167,167,167,5507
|
|
20231031,174900,50757494,167,167,167,167,0
|
|
20231031,174800,50757494,167,167,167,167,0
|
|
20231031,174700,50757494,167,167,167,167,0
|
|
20231031,174600,50757494,167,167,167,167,0
|
|
20231031,174500,50757494,167,167,167,167,0
|
|
20231031,174400,50757494,167,167,167,167,0
|
|
20231031,174300,50757494,167,167,167,167,0
|
|
20231031,174200,50757494,167,167,167,167,0
|
|
20231031,174100,50757494,167,167,167,167,0
|
|
20231031,174000,50757494,167,167,167,167,0
|
|
20231031,173900,50757494,167,167,167,167,0
|
|
20231031,173800,50757494,167,167,167,167,0
|
|
20231031,173700,50757494,167,167,167,167,0
|
|
20231031,173600,50757494,167,167,167,167,0
|
|
20231031,173500,50757494,167,167,167,167,0
|
|
20231031,173400,50757494,167,167,167,167,0
|
|
20231031,173300,50757494,167,167,167,167,0
|
|
20231031,173200,50757494,167,167,167,167,0
|
|
20231031,173100,50757494,167,167,167,167,0
|
|
20231031,173000,50757494,167,167,167,167,0
|
|
20231031,172900,50757494,167,167,167,167,0
|
|
20231031,172800,50757494,167,167,167,167,0
|
|
20231031,172700,50757494,167,167,167,167,0
|
|
20231031,172600,50757494,167,167,167,167,0
|
|
20231031,172500,50757494,167,167,167,167,0
|
|
20231031,172400,50757494,167,167,167,167,0
|
|
20231031,172300,50757494,167,167,167,167,0
|
|
20231031,172200,50757494,167,167,167,167,0
|
|
20231031,172100,50757494,167,167,167,167,0
|
|
20231031,172000,50757494,167,167,167,167,5507
|
|
20231031,171900,50757494,167,167,167,167,0
|
|
20231031,171800,50757494,167,167,167,167,0
|
|
20231031,171700,50757494,167,167,167,167,0
|
|
20231031,171600,50757494,167,167,167,167,0
|
|
20231031,171500,50757494,167,167,167,167,0
|
|
20231031,171400,50757494,167,167,167,167,0
|
|
20231031,171300,50757494,167,167,167,167,0
|
|
20231031,171200,50757494,167,167,167,167,0
|
|
20231031,171100,50757494,167,167,167,167,0
|
|
20231031,171000,50757494,167,167,167,167,0
|
|
20231031,170900,50757494,167,167,167,167,0
|
|
20231031,170800,50757494,167,167,167,167,0
|
|
20231031,170700,50757494,167,167,167,167,0
|
|
20231031,170600,50757494,167,167,167,167,0
|
|
20231031,170500,50757494,167,167,167,167,0
|
|
20231031,170400,50757494,167,167,167,167,0
|
|
20231031,170300,50757494,167,167,167,167,0
|
|
20231031,170200,50757494,167,167,167,167,0
|
|
20231031,170100,50757494,167,167,167,167,0
|
|
20231031,170000,50757494,167,167,167,167,0
|
|
20231031,165900,50757494,167,167,167,167,0
|
|
20231031,165800,50757494,167,167,167,167,0
|
|
20231031,165700,50757494,167,167,167,167,0
|
|
20231031,165600,50757494,167,167,167,167,0
|
|
20231031,165500,50757494,167,167,167,167,0
|
|
20231031,165400,50757494,167,167,167,167,0
|
|
20231031,165300,50757494,167,167,167,167,0
|
|
20231031,165200,50757494,167,167,167,167,0
|
|
20231031,165100,50757494,167,167,167,167,0
|
|
20231031,165000,50757494,167,167,167,167,5507
|
|
20231031,164900,50757494,167,167,167,167,0
|
|
20231031,164800,50757494,167,167,167,167,0
|
|
20231031,164700,50757494,167,167,167,167,0
|
|
20231031,164600,50757494,167,167,167,167,0
|
|
20231031,164500,50757494,167,167,167,167,0
|
|
20231031,164400,50757494,167,167,167,167,0
|
|
20231031,164300,50757494,167,167,167,167,0
|
|
20231031,164200,50757494,167,167,167,167,0
|
|
20231031,164100,50757494,167,167,167,167,0
|
|
20231031,164000,50757494,167,167,167,167,0
|
|
20231031,163900,50757494,167,167,167,167,0
|
|
20231031,163800,50757494,167,167,167,167,0
|
|
20231031,163700,50757494,167,167,167,167,0
|
|
20231031,163600,50757494,167,167,167,167,0
|
|
20231031,163500,50757494,167,167,167,167,0
|
|
20231031,163400,50757494,167,167,167,167,0
|
|
20231031,163300,50757494,167,167,167,167,0
|
|
20231031,163200,50757494,167,167,167,167,0
|
|
20231031,163100,50757494,167,167,167,167,0
|
|
20231031,163000,50757494,167,167,167,167,0
|
|
20231031,162900,50757494,167,167,167,167,0
|
|
20231031,162800,50757494,167,167,167,167,0
|
|
20231031,162700,50757494,167,167,167,167,0
|
|
20231031,162600,50757494,167,167,167,167,0
|
|
20231031,162500,50757494,167,167,167,167,0
|
|
20231031,162400,50757494,167,167,167,167,0
|
|
20231031,162300,50757494,167,167,167,167,0
|
|
20231031,162200,50757494,167,167,167,167,0
|
|
20231031,162100,50757494,167,167,167,167,0
|
|
20231031,162000,50757494,167,167,167,167,5507
|
|
20231031,161900,50757494,167,167,167,167,0
|
|
20231031,161800,50757494,167,167,167,167,0
|
|
20231031,161700,50757494,167,167,167,167,0
|
|
20231031,161600,50757494,167,167,167,167,0
|
|
20231031,161500,50757494,167,167,167,167,0
|
|
20231031,161400,50757494,167,167,167,167,0
|
|
20231031,161300,50757494,167,167,167,167,0
|
|
20231031,161200,50757494,167,167,167,167,0
|
|
20231031,161100,50757494,167,167,167,167,0
|
|
20231031,161000,50757494,167,167,167,167,0
|
|
20231031,160900,50757494,167,167,167,167,0
|
|
20231031,160800,50757494,167,167,167,167,0
|
|
20231031,160700,50757494,167,167,167,167,0
|
|
20231031,160600,50757494,167,167,167,167,0
|
|
20231031,160500,50757494,167,167,167,167,0
|
|
20231031,160400,50757494,167,167,167,167,0
|
|
20231031,160300,50757494,167,167,167,167,0
|
|
20231031,160200,50757494,167,167,167,167,0
|
|
20231031,160100,50757494,167,167,167,167,0
|
|
20231031,160000,50757494,167,167,167,167,0
|
|
20231031,155900,50757494,167,167,167,167,0
|
|
20231031,155800,50757494,167,167,167,167,0
|
|
20231031,155700,50757494,167,167,167,167,0
|
|
20231031,155600,50757494,167,167,167,167,0
|
|
20231031,155500,50757494,167,167,167,167,0
|
|
20231031,155400,50757494,167,167,167,167,0
|
|
20231031,155300,50757494,167,167,167,167,0
|
|
20231031,155200,50757494,167,167,167,167,0
|
|
20231031,155100,50757494,167,167,167,167,0
|
|
20231031,155000,50757494,167,167,167,167,5507
|
|
20231031,154900,50757494,167,167,167,167,0
|
|
20231031,154800,50757494,167,167,167,167,0
|
|
20231031,154700,50757494,167,167,167,167,0
|
|
20231031,154600,50757494,167,167,167,167,0
|
|
20231031,154500,50757494,167,167,167,167,0
|
|
20231031,154400,50757494,167,167,167,167,0
|
|
20231031,154300,50757494,167,167,167,167,0
|
|
20231031,154200,50757494,167,167,167,167,0
|
|
20231031,154100,50757494,167,167,167,167,0
|
|
20231031,154000,50757494,167,167,167,167,0
|
|
20231031,153900,50757494,167,167,167,167,0
|
|
20231031,153800,50757494,167,167,167,167,0
|
|
20231031,153700,50757494,167,167,167,167,0
|
|
20231031,153600,50757494,167,167,167,167,0
|
|
20231031,153500,50757494,167,167,167,167,0
|
|
20231031,153400,50757494,167,167,167,167,0
|
|
20231031,153300,50757494,167,167,167,167,0
|
|
20231031,153200,50757494,167,167,167,167,0
|
|
20231031,153100,50757494,167,167,167,167,0
|
|
20231031,153000,50757494,167,167,167,167,5507
|
|
20231031,152900,49837825,167,167,167,167,0
|
|
20231031,152800,49837825,167,167,167,167,0
|
|
20231031,152700,49837825,167,167,167,167,0
|
|
20231031,152600,49837825,167,167,167,167,0
|
|
20231031,152500,49837825,167,167,167,167,0
|
|
20231031,152400,49837825,167,167,167,167,0
|
|
20231031,152300,49837825,167,167,167,167,0
|
|
20231031,152200,49837825,167,167,167,167,0
|
|
20231031,152100,49837825,167,167,167,167,0
|
|
20231031,152000,49837825,167,167,167,167,0
|
|
20231031,151900,49837825,167,167,167,167,20
|
|
20231031,151800,49834485,167,167,167,166,20
|
|
20231031,151700,49831148,166,165,166,165,1112
|
|
20231031,151600,49647646,164,164,164,164,7
|
|
20231031,151500,49646498,165,165,165,165,2406
|
|
20231031,151400,49249508,165,165,165,165,0
|
|
20231031,151300,49249508,165,165,165,165,0
|
|
20231031,151200,49249508,165,165,165,165,0
|
|
20231031,151100,49249508,165,165,165,165,0
|
|
20231031,151000,49249508,165,165,165,165,30
|
|
20231031,150900,49244558,164,164,164,164,0
|
|
20231031,150800,49244558,164,164,164,164,0
|
|
20231031,150700,49244558,164,164,164,164,157
|
|
20231031,150600,49218810,164,164,164,164,2007
|
|
20231031,150500,48889662,165,165,165,165,0
|
|
20231031,150400,48889662,165,165,165,165,33
|
|
20231031,150300,48884217,167,167,167,167,915
|
|
20231031,150200,48731412,167,167,167,167,0
|
|
20231031,150100,48731412,167,167,167,167,0
|
|
20231031,150000,48731412,167,167,167,167,0
|
|
20231031,145900,48731412,167,167,167,167,0
|
|
20231031,145800,48731412,167,164,167,164,1164
|
|
20231031,145700,48540036,167,167,167,167,14
|
|
20231031,145600,48537698,167,164,167,164,34218
|
|
20231031,145500,42890855,166,165,166,165,14
|
|
20231031,145400,42888533,166,166,166,165,31
|
|
20231031,145300,42883388,163,166,166,163,8163
|
|
20231031,145200,41545321,166,166,166,166,64
|
|
20231031,145100,41534697,166,166,166,166,30
|
|
20231031,145000,41529717,166,165,166,165,120
|
|
20231031,144900,41509817,166,166,166,166,4510
|
|
20231031,144800,40761157,166,166,166,166,29
|
|
20231031,144700,40756343,166,166,166,166,0
|
|
20231031,144600,40756343,166,165,166,165,100
|
|
20231031,144500,40739744,166,166,166,166,10
|
|
20231031,144400,40738084,166,166,166,166,7
|
|
20231031,144300,40736922,166,166,166,166,18
|
|
20231031,144200,40733934,164,164,164,164,0
|
|
20231031,144100,40733934,164,164,164,164,0
|
|
20231031,144000,40733934,164,164,164,164,0
|
|
20231031,143900,40733934,164,164,164,164,0
|
|
20231031,143800,40733934,164,164,164,164,17
|
|
20231031,143700,40731146,165,165,165,165,244
|
|
20231031,143600,40690886,165,165,165,165,0
|
|
20231031,143500,40690886,165,165,165,165,0
|
|
20231031,143400,40690886,165,165,165,165,0
|
|
20231031,143300,40690886,165,165,165,165,15
|
|
20231031,143200,40688411,165,165,165,165,810
|
|
20231031,143100,40554761,165,165,165,165,10
|
|
20231031,143000,40553111,165,165,165,165,0
|
|
20231031,142900,40553111,165,165,165,165,0
|
|
20231031,142800,40553111,165,165,165,165,0
|
|
20231031,142700,40553111,165,165,165,165,0
|
|
20231031,142600,40553111,165,165,165,165,0
|
|
20231031,142500,40553111,165,165,165,165,0
|
|
20231031,142400,40553111,165,165,165,165,300
|
|
20231031,142300,40503611,165,165,165,165,0
|
|
20231031,142200,40503611,165,165,165,165,0
|
|
20231031,142100,40503611,165,165,165,165,1200
|
|
20231031,142000,40305611,165,165,165,165,0
|
|
20231031,141900,40305611,165,165,165,165,0
|
|
20231031,141800,40305611,165,165,165,165,0
|
|
20231031,141700,40305611,165,165,165,165,6054
|
|
20231031,141600,39306701,166,166,166,166,765
|
|
20231031,141500,39179711,166,166,166,166,750
|
|
20231031,141400,39055211,166,166,166,166,0
|
|
20231031,141300,39055211,166,166,166,166,150
|
|
20231031,141200,39030311,166,166,166,166,2
|
|
20231031,141100,39029979,166,166,166,166,0
|
|
20231031,141000,39029979,166,166,166,166,0
|
|
20231031,140900,39029979,166,166,166,166,0
|
|
20231031,140800,39029979,166,166,166,166,0
|
|
20231031,140700,39029979,166,166,166,166,0
|
|
20231031,140600,39029979,166,166,166,166,0
|
|
20231031,140500,39029979,166,166,166,166,0
|
|
20231031,140400,39029979,166,166,166,166,12
|
|
20231031,140300,39027987,165,165,165,165,0
|
|
20231031,140200,39027987,165,165,165,165,0
|
|
20231031,140100,39027987,165,165,165,165,0
|
|
20231031,140000,39027987,165,165,165,165,20
|
|
20231031,135900,39024687,165,165,165,165,0
|
|
20231031,135800,39024687,165,165,165,165,0
|
|
20231031,135700,39024687,165,165,165,165,0
|
|
20231031,135600,39024687,165,165,165,165,0
|
|
20231031,135500,39024687,165,165,165,165,0
|
|
20231031,135400,39024687,165,165,165,165,100
|
|
20231031,135300,39008187,166,166,166,166,9
|
|
20231031,135200,39006693,165,165,165,165,2042
|
|
20231031,135100,38669763,165,165,165,165,0
|
|
20231031,135000,38669763,165,165,165,165,0
|
|
20231031,134900,38669763,165,165,165,165,0
|
|
20231031,134800,38669763,165,165,165,165,0
|
|
20231031,134700,38669763,165,165,165,165,0
|
|
20231031,134600,38669763,165,165,165,165,0
|
|
20231031,134500,38669763,165,165,165,165,0
|
|
20231031,134400,38669763,165,165,165,165,0
|
|
20231031,134300,38669763,165,165,165,165,0
|
|
20231031,134200,38669763,165,165,165,165,0
|
|
20231031,134100,38669763,165,165,165,165,0
|
|
20231031,134000,38669763,165,165,165,165,0
|
|
20231031,133900,38669763,165,165,165,165,0
|
|
20231031,133800,38669763,165,165,165,165,0
|
|
20231031,133700,38669763,165,165,165,165,0
|
|
20231031,133600,38669763,165,165,165,165,0
|
|
20231031,133500,38669763,165,165,165,165,0
|
|
20231031,133400,38669763,165,165,165,165,0
|
|
20231031,133300,38669763,165,165,165,165,25
|
|
20231031,133200,38665638,167,167,167,167,0
|
|
20231031,133100,38665638,167,167,167,167,3
|
|
20231031,133000,38665137,167,167,167,167,0
|
|
20231031,132900,38665137,167,167,167,167,0
|
|
20231031,132800,38665137,167,167,167,167,0
|
|
20231031,132700,38665137,167,167,167,167,0
|
|
20231031,132600,38665137,167,167,167,167,0
|
|
20231031,132500,38665137,167,167,167,167,0
|
|
20231031,132400,38665137,167,167,167,167,0
|
|
20231031,132300,38665137,167,167,167,167,0
|
|
20231031,132200,38665137,167,167,167,167,0
|
|
20231031,132100,38665137,167,167,167,167,0
|
|
20231031,132000,38665137,167,167,167,167,0
|
|
20231031,131900,38665137,167,167,167,167,0
|
|
20231031,131800,38665137,167,167,167,167,0
|
|
20231031,131700,38665137,167,167,167,167,0
|
|
20231031,131600,38665137,167,167,167,167,0
|
|
20231031,131500,38665137,167,167,167,167,4918
|
|
20231031,131400,37843831,167,167,167,167,0
|
|
20231031,131300,37843831,167,167,167,167,0
|
|
20231031,131200,37843831,167,167,167,167,8516
|
|
20231031,131100,36421659,167,167,167,167,0
|
|
20231031,131000,36421659,167,167,167,167,1
|
|
20231031,130900,36421492,167,167,167,167,0
|
|
20231031,130800,36421492,167,167,167,167,0
|
|
20231031,130700,36421492,167,167,167,167,0
|
|
20231031,130600,36421492,167,167,167,167,2
|
|
20231031,130500,36421158,168,168,168,168,30
|
|
20231031,130400,36416118,168,167,168,164,19388
|
|
20231031,130300,33207384,167,167,167,167,100
|
|
20231031,130200,33190684,167,167,167,167,0
|
|
20231031,130100,33190684,167,166,167,166,117
|
|
20231031,130000,33171244,166,167,167,166,212
|
|
20231031,125900,33136040,167,166,167,166,35
|
|
20231031,125800,33130200,167,166,167,166,52
|
|
20231031,125700,33121518,167,166,167,166,69
|
|
20231031,125600,33110035,164,164,164,164,0
|
|
20231031,125500,33110035,164,164,164,164,0
|
|
20231031,125400,33110035,164,164,164,164,0
|
|
20231031,125300,33110035,164,164,164,164,0
|
|
20231031,125200,33110035,164,164,164,164,0
|
|
20231031,125100,33110035,164,164,164,164,0
|
|
20231031,125000,33110035,164,164,164,164,2
|
|
20231031,124900,33109707,164,164,164,164,107
|
|
20231031,124800,33092159,165,165,165,165,0
|
|
20231031,124700,33092159,165,165,165,165,1007
|
|
20231031,124600,32926004,166,166,166,166,0
|
|
20231031,124500,32926004,166,166,166,166,0
|
|
20231031,124400,32926004,166,166,166,166,0
|
|
20231031,124300,32926004,166,166,166,166,0
|
|
20231031,124200,32926004,166,166,166,166,0
|
|
20231031,124100,32926004,166,166,166,166,0
|
|
20231031,124000,32926004,166,166,166,166,0
|
|
20231031,123900,32926004,166,166,166,166,0
|
|
20231031,123800,32926004,166,166,166,166,0
|
|
20231031,123700,32926004,166,166,166,166,0
|
|
20231031,123600,32926004,166,166,166,166,0
|
|
20231031,123500,32926004,166,166,166,166,0
|
|
20231031,123400,32926004,166,166,166,166,10000
|
|
20231031,123300,31266004,166,166,166,166,0
|
|
20231031,123200,31266004,166,166,166,166,10
|
|
20231031,123100,31264344,166,166,166,166,0
|
|
20231031,123000,31264344,166,166,166,166,0
|
|
20231031,122900,31264344,166,166,166,166,0
|
|
20231031,122800,31264344,166,166,166,166,0
|
|
20231031,122700,31264344,166,166,166,166,0
|
|
20231031,122600,31264344,166,166,166,166,0
|
|
20231031,122500,31264344,166,166,166,166,0
|
|
20231031,122400,31264344,166,166,166,166,0
|
|
20231031,122300,31264344,166,166,166,166,255
|
|
20231031,122200,31222014,166,166,166,166,0
|
|
20231031,122100,31222014,166,166,166,166,8
|
|
20231031,122000,31220686,167,167,167,167,0
|
|
20231031,121900,31220686,167,164,167,164,4888
|
|
20231031,121800,30413170,166,166,166,166,94
|
|
20231031,121700,30397566,165,165,165,165,0
|
|
20231031,121600,30397566,165,165,165,165,0
|
|
20231031,121500,30397566,165,164,165,164,36
|
|
20231031,121400,30391661,164,164,164,164,0
|
|
20231031,121300,30391661,164,164,164,164,0
|
|
20231031,121200,30391661,164,164,164,164,0
|
|
20231031,121100,30391661,164,164,164,164,4
|
|
20231031,121000,30391005,166,166,166,166,0
|
|
20231031,120900,30391005,166,166,166,166,35
|
|
20231031,120800,30385195,167,167,167,166,1099
|
|
20231031,120700,30202130,167,166,167,164,12755
|
|
20231031,120600,28098518,165,165,165,165,0
|
|
20231031,120500,28098518,165,165,165,165,1
|
|
20231031,120400,28098353,166,166,166,166,0
|
|
20231031,120300,28098353,166,166,166,166,0
|
|
20231031,120200,28098353,166,166,166,166,0
|
|
20231031,120100,28098353,166,166,166,166,0
|
|
20231031,120000,28098353,166,166,166,166,450
|
|
20231031,115900,28023653,166,166,166,166,100
|
|
20231031,115800,28007053,166,166,166,166,1
|
|
20231031,115700,28006887,166,165,166,165,3862
|
|
20231031,115600,27369465,164,165,165,164,5012
|
|
20231031,115500,26547489,165,165,165,165,8
|
|
20231031,115400,26546169,165,165,165,165,2
|
|
20231031,115300,26545839,165,165,165,165,0
|
|
20231031,115200,26545839,165,165,165,165,0
|
|
20231031,115100,26545839,165,165,165,165,0
|
|
20231031,115000,26545839,165,165,165,165,0
|
|
20231031,114900,26545839,165,165,165,165,0
|
|
20231031,114800,26545839,165,165,165,165,0
|
|
20231031,114700,26545839,165,165,165,165,0
|
|
20231031,114600,26545839,165,165,165,165,0
|
|
20231031,114500,26545839,165,165,165,165,0
|
|
20231031,114400,26545839,165,165,165,165,0
|
|
20231031,114300,26545839,165,165,165,165,16
|
|
20231031,114200,26543199,165,165,165,165,200
|
|
20231031,114100,26510199,164,164,164,164,0
|
|
20231031,114000,26510199,164,164,164,164,0
|
|
20231031,113900,26510199,164,164,164,164,0
|
|
20231031,113800,26510199,164,164,164,164,0
|
|
20231031,113700,26510199,164,165,165,164,84
|
|
20231031,113600,26496413,165,165,165,165,0
|
|
20231031,113500,26496413,165,165,165,165,0
|
|
20231031,113400,26496413,165,165,165,165,0
|
|
20231031,113300,26496413,165,165,165,165,0
|
|
20231031,113200,26496413,165,165,165,165,0
|
|
20231031,113100,26496413,165,165,165,165,0
|
|
20231031,113000,26496413,165,165,165,165,0
|
|
20231031,112900,26496413,165,165,165,165,0
|
|
20231031,112800,26496413,165,165,165,165,0
|
|
20231031,112700,26496413,165,165,165,165,0
|
|
20231031,112600,26496413,165,165,165,165,600
|
|
20231031,112500,26397413,164,165,165,164,39731
|
|
20231031,112400,19841799,165,165,165,165,0
|
|
20231031,112300,19841799,165,165,165,165,0
|
|
20231031,112200,19841799,165,165,165,165,30000
|
|
20231031,112100,14891799,166,166,166,166,0
|
|
20231031,112000,14891799,166,166,166,166,0
|
|
20231031,111900,14891799,166,166,166,166,0
|
|
20231031,111800,14891799,166,166,166,166,0
|
|
20231031,111700,14891799,166,166,166,166,0
|
|
20231031,111600,14891799,166,166,166,166,0
|
|
20231031,111500,14891799,166,166,166,166,0
|
|
20231031,111400,14891799,166,166,166,166,4686
|
|
20231031,111300,14113923,166,166,166,166,0
|
|
20231031,111200,14113923,166,166,166,166,100
|
|
20231031,111100,14097323,167,167,167,167,5
|
|
20231031,111000,14096488,167,167,167,167,0
|
|
20231031,110900,14096488,167,167,167,167,0
|
|
20231031,110800,14096488,167,167,167,167,0
|
|
20231031,110700,14096488,167,167,167,167,0
|
|
20231031,110600,14096488,167,167,167,167,0
|
|
20231031,110500,14096488,167,167,167,167,0
|
|
20231031,110400,14096488,167,167,167,167,0
|
|
20231031,110300,14096488,167,167,167,167,0
|
|
20231031,110200,14096488,167,167,167,167,0
|
|
20231031,110100,14096488,167,167,167,167,0
|
|
20231031,110000,14096488,167,167,167,167,0
|
|
20231031,105900,14096488,167,167,167,167,0
|
|
20231031,105800,14096488,167,167,167,167,1
|
|
20231031,105700,14096321,167,167,167,167,0
|
|
20231031,105600,14096321,167,167,167,167,0
|
|
20231031,105500,14096321,167,167,167,167,7
|
|
20231031,105400,14095152,167,167,167,167,0
|
|
20231031,105300,14095152,167,167,167,167,0
|
|
20231031,105200,14095152,167,167,167,167,0
|
|
20231031,105100,14095152,167,167,167,167,0
|
|
20231031,105000,14095152,167,167,167,167,500
|
|
20231031,104900,14011652,167,167,167,167,1
|
|
20231031,104800,14011485,166,166,166,166,0
|
|
20231031,104700,14011485,166,166,166,166,0
|
|
20231031,104600,14011485,166,166,166,166,0
|
|
20231031,104500,14011485,166,166,166,166,0
|
|
20231031,104400,14011485,166,166,166,166,0
|
|
20231031,104300,14011485,166,166,166,166,15
|
|
20231031,104200,14008995,166,166,166,166,0
|
|
20231031,104100,14008995,166,166,166,166,5159
|
|
20231031,104000,13152601,166,166,166,166,0
|
|
20231031,103900,13152601,166,166,166,166,0
|
|
20231031,103800,13152601,166,166,166,166,50
|
|
20231031,103700,13144301,166,166,166,166,0
|
|
20231031,103600,13144301,166,166,166,166,0
|
|
20231031,103500,13144301,166,166,166,166,0
|
|
20231031,103400,13144301,166,166,166,166,900
|
|
20231031,103300,12994901,166,166,166,166,12
|
|
20231031,103200,12992909,165,165,165,165,0
|
|
20231031,103100,12992909,165,165,165,165,0
|
|
20231031,103000,12992909,165,165,165,165,0
|
|
20231031,102900,12992909,165,166,166,165,101
|
|
20231031,102800,12976144,166,166,166,166,0
|
|
20231031,102700,12976144,166,166,166,166,25
|
|
20231031,102600,12971994,166,166,166,166,17
|
|
20231031,102500,12969172,165,165,165,165,3
|
|
20231031,102400,12968677,165,165,165,165,0
|
|
20231031,102300,12968677,165,165,165,165,0
|
|
20231031,102200,12968677,165,165,165,165,3850
|
|
20231031,102100,12333427,165,165,165,165,0
|
|
20231031,102000,12333427,165,165,165,165,0
|
|
20231031,101900,12333427,165,165,165,165,0
|
|
20231031,101800,12333427,165,165,165,165,12
|
|
20231031,101700,12331447,165,165,165,165,0
|
|
20231031,101600,12331447,165,165,165,165,0
|
|
20231031,101500,12331447,165,165,165,165,0
|
|
20231031,101400,12331447,165,165,165,165,0
|
|
20231031,101300,12331447,165,165,165,165,0
|
|
20231031,101200,12331447,165,165,165,165,0
|
|
20231031,101100,12331447,165,165,165,165,0
|
|
20231031,101000,12331447,165,165,165,165,4167
|
|
20231031,100900,11643892,165,165,165,165,0
|
|
20231031,100800,11643892,165,165,165,165,1780
|
|
20231031,100700,11350192,166,166,166,166,742
|
|
20231031,100600,11227020,166,166,166,166,6
|
|
20231031,100500,11226024,166,166,166,166,0
|
|
20231031,100400,11226024,166,166,166,166,7589
|
|
20231031,100300,9966250,167,167,167,167,0
|
|
20231031,100200,9966250,167,167,167,167,0
|
|
20231031,100100,9966250,167,167,167,167,0
|
|
20231031,100000,9966250,167,167,167,167,1676
|
|
20231031,095900,9686358,167,167,167,167,0
|
|
20231031,095800,9686358,167,167,167,167,0
|
|
20231031,095700,9686358,167,167,167,167,0
|
|
20231031,095600,9686358,167,167,167,167,0
|
|
20231031,095500,9686358,167,167,167,167,100
|
|
20231031,095400,9669658,167,167,167,167,0
|
|
20231031,095300,9669658,167,167,167,167,703
|
|
20231031,095200,9552257,167,167,167,167,0
|
|
20231031,095100,9552257,167,167,167,167,552
|
|
20231031,095000,9460073,167,167,167,167,2922
|
|
20231031,094900,8972099,167,167,167,167,100
|
|
20231031,094800,8955399,168,168,168,168,0
|
|
20231031,094700,8955399,168,168,168,168,0
|
|
20231031,094600,8955399,168,168,168,168,24
|
|
20231031,094500,8951367,168,168,168,168,0
|
|
20231031,094400,8951367,168,168,168,168,41
|
|
20231031,094300,8944479,168,168,168,168,0
|
|
20231031,094200,8944479,168,168,168,168,1
|
|
20231031,094100,8944311,168,168,168,168,0
|
|
20231031,094000,8944311,168,168,168,168,0
|
|
20231031,093900,8944311,168,167,168,167,426
|
|
20231031,093800,8873162,168,168,168,168,100
|
|
20231031,093700,8856362,168,168,168,168,81
|
|
20231031,093600,8842754,168,168,168,168,180
|
|
20231031,093500,8812514,168,168,168,168,6
|
|
20231031,093400,8811506,168,168,168,168,2
|
|
20231031,093300,8811170,168,168,168,168,21
|
|
20231031,093200,8807642,168,168,168,168,8
|
|
20231031,093100,8806298,168,168,168,168,143
|
|
20231031,093000,8782274,168,168,168,168,0
|
|
20231031,092900,8782274,168,168,168,168,0
|
|
20231031,092800,8782274,168,167,168,167,1502
|
|
20231031,092700,8529940,167,167,167,167,0
|
|
20231031,092600,8529940,167,167,167,167,6
|
|
20231031,092500,8528938,167,167,167,167,30
|
|
20231031,092400,8523928,168,168,168,168,45
|
|
20231031,092300,8516368,168,168,168,168,0
|
|
20231031,092200,8516368,168,168,168,168,66
|
|
20231031,092100,8505280,168,168,168,168,56
|
|
20231031,092000,8495872,168,168,168,168,0
|
|
20231031,091900,8495872,168,168,168,168,0
|
|
20231031,091800,8495872,168,168,168,168,0
|
|
20231031,091700,8495872,168,168,169,168,2722
|
|
20231031,091600,8037386,169,169,169,169,0
|
|
20231031,091500,8037386,169,169,169,169,24394
|
|
20231031,091400,3914800,169,169,169,169,0
|
|
20231031,091300,3914800,169,169,169,169,11
|
|
20231031,091200,3912941,169,169,169,169,59
|
|
20231031,091100,3902970,169,169,169,169,107
|
|
20231031,091000,3884887,169,169,169,168,674
|
|
20231031,090900,3771558,169,167,169,166,6947
|
|
20231031,090800,2611714,166,168,168,166,3077
|
|
20231031,090700,2100774,168,168,168,168,17
|
|
20231031,090600,2097918,168,168,168,168,3
|
|
20231031,090500,2097414,167,167,167,167,0
|
|
20231031,090400,2097414,167,167,167,167,948
|
|
20231031,090300,1939098,167,167,167,167,1
|
|
20231031,090200,1938931,167,167,167,167,58
|
|
20231031,090100,1929245,168,168,168,166,2258
|
|
20231031,090000,1552845,168,169,169,168,9205
|