698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,203500,101062476,856,856,856,856,1405
|
|
20231031,203400,101062476,856,856,856,856,0
|
|
20231031,203300,101062476,856,856,856,856,0
|
|
20231031,203200,101062476,856,856,856,856,0
|
|
20231031,203100,101062476,856,856,856,856,0
|
|
20231031,203000,101062476,856,856,856,856,0
|
|
20231031,202900,101062476,856,856,856,856,0
|
|
20231031,202800,101062476,856,856,856,856,0
|
|
20231031,202700,101062476,856,856,856,856,0
|
|
20231031,202600,101062476,856,856,856,856,0
|
|
20231031,202500,101062476,856,856,856,856,0
|
|
20231031,202400,101062476,856,856,856,856,0
|
|
20231031,202300,101062476,856,856,856,856,0
|
|
20231031,202200,101062476,856,856,856,856,0
|
|
20231031,202100,101062476,856,856,856,856,0
|
|
20231031,202000,101062476,856,856,856,856,0
|
|
20231031,201900,101062476,856,856,856,856,0
|
|
20231031,201800,101062476,856,856,856,856,0
|
|
20231031,201700,101062476,856,856,856,856,0
|
|
20231031,201600,101062476,856,856,856,856,0
|
|
20231031,201500,101062476,856,856,856,856,0
|
|
20231031,201400,101062476,856,856,856,856,0
|
|
20231031,201300,101062476,856,856,856,856,0
|
|
20231031,201200,101062476,856,856,856,856,0
|
|
20231031,201100,101062476,856,856,856,856,0
|
|
20231031,201000,101062476,856,856,856,856,0
|
|
20231031,200900,101062476,856,856,856,856,0
|
|
20231031,200800,101062476,856,856,856,856,0
|
|
20231031,200700,101062476,856,856,856,856,0
|
|
20231031,200600,101062476,856,856,856,856,0
|
|
20231031,200500,101062476,856,856,856,856,1405
|
|
20231031,200400,101062476,856,856,856,856,0
|
|
20231031,200300,101062476,856,856,856,856,0
|
|
20231031,200200,101062476,856,856,856,856,0
|
|
20231031,200100,101062476,856,856,856,856,0
|
|
20231031,200000,101062476,856,856,856,856,0
|
|
20231031,195900,101062476,856,856,856,856,0
|
|
20231031,195800,101062476,856,856,856,856,0
|
|
20231031,195700,101062476,856,856,856,856,0
|
|
20231031,195600,101062476,856,856,856,856,0
|
|
20231031,195500,101062476,856,856,856,856,0
|
|
20231031,195400,101062476,856,856,856,856,0
|
|
20231031,195300,101062476,856,856,856,856,0
|
|
20231031,195200,101062476,856,856,856,856,0
|
|
20231031,195100,101062476,856,856,856,856,0
|
|
20231031,195000,101062476,856,856,856,856,0
|
|
20231031,194900,101062476,856,856,856,856,0
|
|
20231031,194800,101062476,856,856,856,856,0
|
|
20231031,194700,101062476,856,856,856,856,0
|
|
20231031,194600,101062476,856,856,856,856,0
|
|
20231031,194500,101062476,856,856,856,856,0
|
|
20231031,194400,101062476,856,856,856,856,0
|
|
20231031,194300,101062476,856,856,856,856,0
|
|
20231031,194200,101062476,856,856,856,856,0
|
|
20231031,194100,101062476,856,856,856,856,0
|
|
20231031,194000,101062476,856,856,856,856,0
|
|
20231031,193900,101062476,856,856,856,856,0
|
|
20231031,193800,101062476,856,856,856,856,0
|
|
20231031,193700,101062476,856,856,856,856,0
|
|
20231031,193600,101062476,856,856,856,856,0
|
|
20231031,193500,101062476,856,856,856,856,1405
|
|
20231031,193400,101062476,856,856,856,856,0
|
|
20231031,193300,101062476,856,856,856,856,0
|
|
20231031,193200,101062476,856,856,856,856,0
|
|
20231031,193100,101062476,856,856,856,856,0
|
|
20231031,193000,101062476,856,856,856,856,0
|
|
20231031,192900,101062476,856,856,856,856,0
|
|
20231031,192800,101062476,856,856,856,856,0
|
|
20231031,192700,101062476,856,856,856,856,0
|
|
20231031,192600,101062476,856,856,856,856,0
|
|
20231031,192500,101062476,856,856,856,856,0
|
|
20231031,192400,101062476,856,856,856,856,0
|
|
20231031,192300,101062476,856,856,856,856,0
|
|
20231031,192200,101062476,856,856,856,856,0
|
|
20231031,192100,101062476,856,856,856,856,0
|
|
20231031,192000,101062476,856,856,856,856,0
|
|
20231031,191900,101062476,856,856,856,856,0
|
|
20231031,191800,101062476,856,856,856,856,0
|
|
20231031,191700,101062476,856,856,856,856,0
|
|
20231031,191600,101062476,856,856,856,856,0
|
|
20231031,191500,101062476,856,856,856,856,0
|
|
20231031,191400,101062476,856,856,856,856,0
|
|
20231031,191300,101062476,856,856,856,856,0
|
|
20231031,191200,101062476,856,856,856,856,0
|
|
20231031,191100,101062476,856,856,856,856,0
|
|
20231031,191000,101062476,856,856,856,856,0
|
|
20231031,190900,101062476,856,856,856,856,0
|
|
20231031,190800,101062476,856,856,856,856,0
|
|
20231031,190700,101062476,856,856,856,856,0
|
|
20231031,190600,101062476,856,856,856,856,0
|
|
20231031,190500,101062476,856,856,856,856,1405
|
|
20231031,190400,101062476,856,856,856,856,0
|
|
20231031,190300,101062476,856,856,856,856,0
|
|
20231031,190200,101062476,856,856,856,856,0
|
|
20231031,190100,101062476,856,856,856,856,0
|
|
20231031,190000,101062476,856,856,856,856,0
|
|
20231031,185900,101062476,856,856,856,856,0
|
|
20231031,185800,101062476,856,856,856,856,0
|
|
20231031,185700,101062476,856,856,856,856,0
|
|
20231031,185600,101062476,856,856,856,856,0
|
|
20231031,185500,101062476,856,856,856,856,0
|
|
20231031,185400,101062476,856,856,856,856,0
|
|
20231031,185300,101062476,856,856,856,856,0
|
|
20231031,185200,101062476,856,856,856,856,0
|
|
20231031,185100,101062476,856,856,856,856,0
|
|
20231031,185000,101062476,856,856,856,856,0
|
|
20231031,184900,101062476,856,856,856,856,0
|
|
20231031,184800,101062476,856,856,856,856,0
|
|
20231031,184700,101062476,856,856,856,856,0
|
|
20231031,184600,101062476,856,856,856,856,0
|
|
20231031,184500,101062476,856,856,856,856,0
|
|
20231031,184400,101062476,856,856,856,856,0
|
|
20231031,184300,101062476,856,856,856,856,0
|
|
20231031,184200,101062476,856,856,856,856,0
|
|
20231031,184100,101062476,856,856,856,856,0
|
|
20231031,184000,101062476,856,856,856,856,0
|
|
20231031,183900,101062476,856,856,856,856,0
|
|
20231031,183800,101062476,856,856,856,856,0
|
|
20231031,183700,101062476,856,856,856,856,0
|
|
20231031,183600,101062476,856,856,856,856,0
|
|
20231031,183500,101062476,856,856,856,856,1405
|
|
20231031,183400,101062476,856,856,856,856,0
|
|
20231031,183300,101062476,856,856,856,856,0
|
|
20231031,183200,101062476,856,856,856,856,0
|
|
20231031,183100,101062476,856,856,856,856,0
|
|
20231031,183000,101062476,856,856,856,856,0
|
|
20231031,182900,101062476,856,856,856,856,0
|
|
20231031,182800,101062476,856,856,856,856,0
|
|
20231031,182700,101062476,856,856,856,856,0
|
|
20231031,182600,101062476,856,856,856,856,0
|
|
20231031,182500,101062476,856,856,856,856,0
|
|
20231031,182400,101062476,856,856,856,856,0
|
|
20231031,182300,101062476,856,856,856,856,0
|
|
20231031,182200,101062476,856,856,856,856,0
|
|
20231031,182100,101062476,856,856,856,856,0
|
|
20231031,182000,101062476,856,856,856,856,0
|
|
20231031,181900,101062476,856,856,856,856,0
|
|
20231031,181800,101062476,856,856,856,856,0
|
|
20231031,181700,101062476,856,856,856,856,0
|
|
20231031,181600,101062476,856,856,856,856,0
|
|
20231031,181500,101062476,856,856,856,856,0
|
|
20231031,181400,101062476,856,856,856,856,0
|
|
20231031,181300,101062476,856,856,856,856,0
|
|
20231031,181200,101062476,856,856,856,856,0
|
|
20231031,181100,101062476,856,856,856,856,0
|
|
20231031,181000,101062476,856,856,856,856,0
|
|
20231031,180900,101062476,856,856,856,856,0
|
|
20231031,180800,101062476,856,856,856,856,0
|
|
20231031,180700,101062476,856,856,856,856,0
|
|
20231031,180600,101062476,856,856,856,856,0
|
|
20231031,180500,101062476,856,856,856,856,1405
|
|
20231031,180400,101062476,856,856,856,856,0
|
|
20231031,180300,101062476,856,856,856,856,0
|
|
20231031,180200,101062476,856,856,856,856,0
|
|
20231031,180100,101062476,856,856,856,856,0
|
|
20231031,180000,101062476,856,856,856,856,0
|
|
20231031,175900,101062476,856,856,856,856,0
|
|
20231031,175800,101062476,856,856,856,856,0
|
|
20231031,175700,101062476,856,856,856,856,0
|
|
20231031,175600,101062476,856,856,856,856,0
|
|
20231031,175500,101062476,856,856,856,856,0
|
|
20231031,175400,101062476,856,856,856,856,0
|
|
20231031,175300,101062476,856,856,856,856,0
|
|
20231031,175200,101062476,856,856,856,856,0
|
|
20231031,175100,101062476,856,856,856,856,0
|
|
20231031,175000,101062476,856,856,856,856,0
|
|
20231031,174900,101062476,856,856,856,856,0
|
|
20231031,174800,101062476,856,856,856,856,0
|
|
20231031,174700,101062476,856,856,856,856,0
|
|
20231031,174600,101062476,856,856,856,856,0
|
|
20231031,174500,101062476,856,856,856,856,0
|
|
20231031,174400,101062476,856,856,856,856,0
|
|
20231031,174300,101062476,856,856,856,856,0
|
|
20231031,174200,101062476,856,856,856,856,0
|
|
20231031,174100,101062476,856,856,856,856,0
|
|
20231031,174000,101062476,856,856,856,856,0
|
|
20231031,173900,101062476,856,856,856,856,0
|
|
20231031,173800,101062476,856,856,856,856,0
|
|
20231031,173700,101062476,856,856,856,856,0
|
|
20231031,173600,101062476,856,856,856,856,0
|
|
20231031,173500,101062476,856,856,856,856,1405
|
|
20231031,173400,101062476,856,856,856,856,0
|
|
20231031,173300,101062476,856,856,856,856,0
|
|
20231031,173200,101062476,856,856,856,856,0
|
|
20231031,173100,101062476,856,856,856,856,0
|
|
20231031,173000,101062476,856,856,856,856,0
|
|
20231031,172900,101062476,856,856,856,856,0
|
|
20231031,172800,101062476,856,856,856,856,0
|
|
20231031,172700,101062476,856,856,856,856,0
|
|
20231031,172600,101062476,856,856,856,856,0
|
|
20231031,172500,101062476,856,856,856,856,0
|
|
20231031,172400,101062476,856,856,856,856,0
|
|
20231031,172300,101062476,856,856,856,856,0
|
|
20231031,172200,101062476,856,856,856,856,0
|
|
20231031,172100,101062476,856,856,856,856,0
|
|
20231031,172000,101062476,856,856,856,856,0
|
|
20231031,171900,101062476,856,856,856,856,0
|
|
20231031,171800,101062476,856,856,856,856,0
|
|
20231031,171700,101062476,856,856,856,856,0
|
|
20231031,171600,101062476,856,856,856,856,0
|
|
20231031,171500,101062476,856,856,856,856,0
|
|
20231031,171400,101062476,856,856,856,856,0
|
|
20231031,171300,101062476,856,856,856,856,0
|
|
20231031,171200,101062476,856,856,856,856,0
|
|
20231031,171100,101062476,856,856,856,856,0
|
|
20231031,171000,101062476,856,856,856,856,0
|
|
20231031,170900,101062476,856,856,856,856,0
|
|
20231031,170800,101062476,856,856,856,856,0
|
|
20231031,170700,101062476,856,856,856,856,0
|
|
20231031,170600,101062476,856,856,856,856,0
|
|
20231031,170500,101062476,856,856,856,856,1405
|
|
20231031,170400,101062476,856,856,856,856,0
|
|
20231031,170300,101062476,856,856,856,856,0
|
|
20231031,170200,101062476,856,856,856,856,0
|
|
20231031,170100,101062476,856,856,856,856,0
|
|
20231031,170000,101062476,856,856,856,856,0
|
|
20231031,165900,101062476,856,856,856,856,0
|
|
20231031,165800,101062476,856,856,856,856,0
|
|
20231031,165700,101062476,856,856,856,856,0
|
|
20231031,165600,101062476,856,856,856,856,0
|
|
20231031,165500,101062476,856,856,856,856,0
|
|
20231031,165400,101062476,856,856,856,856,0
|
|
20231031,165300,101062476,856,856,856,856,0
|
|
20231031,165200,101062476,856,856,856,856,0
|
|
20231031,165100,101062476,856,856,856,856,0
|
|
20231031,165000,101062476,856,856,856,856,0
|
|
20231031,164900,101062476,856,856,856,856,0
|
|
20231031,164800,101062476,856,856,856,856,0
|
|
20231031,164700,101062476,856,856,856,856,0
|
|
20231031,164600,101062476,856,856,856,856,0
|
|
20231031,164500,101062476,856,856,856,856,0
|
|
20231031,164400,101062476,856,856,856,856,0
|
|
20231031,164300,101062476,856,856,856,856,0
|
|
20231031,164200,101062476,856,856,856,856,0
|
|
20231031,164100,101062476,856,856,856,856,0
|
|
20231031,164000,101062476,856,856,856,856,0
|
|
20231031,163900,101062476,856,856,856,856,0
|
|
20231031,163800,101062476,856,856,856,856,0
|
|
20231031,163700,101062476,856,856,856,856,0
|
|
20231031,163600,101062476,856,856,856,856,0
|
|
20231031,163500,101062476,856,856,856,856,1405
|
|
20231031,163400,101062476,856,856,856,856,0
|
|
20231031,163300,101062476,856,856,856,856,0
|
|
20231031,163200,101062476,856,856,856,856,0
|
|
20231031,163100,101062476,856,856,856,856,0
|
|
20231031,163000,101062476,856,856,856,856,0
|
|
20231031,162900,101062476,856,856,856,856,0
|
|
20231031,162800,101062476,856,856,856,856,0
|
|
20231031,162700,101062476,856,856,856,856,0
|
|
20231031,162600,101062476,856,856,856,856,0
|
|
20231031,162500,101062476,856,856,856,856,0
|
|
20231031,162400,101062476,856,856,856,856,0
|
|
20231031,162300,101062476,856,856,856,856,0
|
|
20231031,162200,101062476,856,856,856,856,0
|
|
20231031,162100,101062476,856,856,856,856,0
|
|
20231031,162000,101062476,856,856,856,856,0
|
|
20231031,161900,101062476,856,856,856,856,0
|
|
20231031,161800,101062476,856,856,856,856,0
|
|
20231031,161700,101062476,856,856,856,856,0
|
|
20231031,161600,101062476,856,856,856,856,0
|
|
20231031,161500,101062476,856,856,856,856,0
|
|
20231031,161400,101062476,856,856,856,856,0
|
|
20231031,161300,101062476,856,856,856,856,0
|
|
20231031,161200,101062476,856,856,856,856,0
|
|
20231031,161100,101062476,856,856,856,856,0
|
|
20231031,161000,101062476,856,856,856,856,0
|
|
20231031,160900,101062476,856,856,856,856,0
|
|
20231031,160800,101062476,856,856,856,856,0
|
|
20231031,160700,101062476,856,856,856,856,0
|
|
20231031,160600,101062476,856,856,856,856,0
|
|
20231031,160500,101062476,856,856,856,856,1405
|
|
20231031,160400,101062476,856,856,856,856,0
|
|
20231031,160300,101062476,856,856,856,856,0
|
|
20231031,160200,101062476,856,856,856,856,0
|
|
20231031,160100,101062476,856,856,856,856,0
|
|
20231031,160000,101062476,856,856,856,856,0
|
|
20231031,155900,101062476,856,856,856,856,0
|
|
20231031,155800,101062476,856,856,856,856,0
|
|
20231031,155700,101062476,856,856,856,856,0
|
|
20231031,155600,101062476,856,856,856,856,0
|
|
20231031,155500,101062476,856,856,856,856,0
|
|
20231031,155400,101062476,856,856,856,856,0
|
|
20231031,155300,101062476,856,856,856,856,0
|
|
20231031,155200,101062476,856,856,856,856,0
|
|
20231031,155100,101062476,856,856,856,856,0
|
|
20231031,155000,101062476,856,856,856,856,0
|
|
20231031,154900,101062476,856,856,856,856,0
|
|
20231031,154800,101062476,856,856,856,856,0
|
|
20231031,154700,101062476,856,856,856,856,0
|
|
20231031,154600,101062476,856,856,856,856,0
|
|
20231031,154500,101062476,856,856,856,856,0
|
|
20231031,154400,101062476,856,856,856,856,0
|
|
20231031,154300,101062476,856,856,856,856,0
|
|
20231031,154200,101062476,856,856,856,856,0
|
|
20231031,154100,101062476,856,856,856,856,0
|
|
20231031,154000,101062476,856,856,856,856,0
|
|
20231031,153900,101062476,856,856,856,856,0
|
|
20231031,153800,101062476,856,856,856,856,0
|
|
20231031,153700,101062476,856,856,856,856,0
|
|
20231031,153600,101062476,856,856,856,856,0
|
|
20231031,153500,101062476,856,856,856,856,1405
|
|
20231031,153400,101062476,856,856,856,856,0
|
|
20231031,153300,101062476,856,856,856,856,0
|
|
20231031,153200,101062476,856,856,856,856,0
|
|
20231031,153100,101062476,856,856,856,856,0
|
|
20231031,153000,101062476,856,856,856,856,1405
|
|
20231031,152900,99859796,853,853,853,853,0
|
|
20231031,152800,99859796,853,853,853,853,0
|
|
20231031,152700,99859796,853,853,853,853,0
|
|
20231031,152600,99859796,853,853,853,853,0
|
|
20231031,152500,99859796,853,853,853,853,0
|
|
20231031,152400,99859796,853,853,853,853,0
|
|
20231031,152300,99859796,853,853,853,853,0
|
|
20231031,152200,99859796,853,853,853,853,0
|
|
20231031,152100,99859796,853,853,853,853,0
|
|
20231031,152000,99859796,853,853,853,853,0
|
|
20231031,151900,99859796,853,853,853,853,0
|
|
20231031,151800,99859796,853,853,853,853,10
|
|
20231031,151700,99851266,858,858,858,858,0
|
|
20231031,151600,99851266,858,858,858,858,0
|
|
20231031,151500,99851266,858,858,858,858,0
|
|
20231031,151400,99851266,858,858,858,858,0
|
|
20231031,151300,99851266,858,858,858,858,1
|
|
20231031,151200,99850408,858,858,858,858,0
|
|
20231031,151100,99850408,858,858,858,858,0
|
|
20231031,151000,99850408,858,858,858,858,0
|
|
20231031,150900,99850408,858,858,858,858,1
|
|
20231031,150800,99849550,858,858,858,858,0
|
|
20231031,150700,99849550,858,858,858,858,0
|
|
20231031,150600,99849550,858,853,858,852,5293
|
|
20231031,150500,95334452,854,854,854,854,13
|
|
20231031,150400,95323350,854,854,854,854,49
|
|
20231031,150300,95281504,854,854,854,854,355
|
|
20231031,150200,94978334,855,854,855,854,85
|
|
20231031,150100,94905743,858,858,858,858,0
|
|
20231031,150000,94905743,858,858,858,858,0
|
|
20231031,145900,94905743,858,856,858,856,271
|
|
20231031,145800,94673746,854,854,854,853,1402
|
|
20231031,145700,93477412,855,855,855,855,0
|
|
20231031,145600,93477412,855,855,855,855,0
|
|
20231031,145500,93477412,855,856,856,855,25
|
|
20231031,145400,93456030,856,856,856,856,0
|
|
20231031,145300,93456030,856,856,856,856,0
|
|
20231031,145200,93456030,856,856,856,856,0
|
|
20231031,145100,93456030,856,856,856,856,12
|
|
20231031,145000,93445758,856,856,856,856,15
|
|
20231031,144900,93432918,855,855,855,855,40
|
|
20231031,144800,93398718,855,855,855,855,0
|
|
20231031,144700,93398718,855,856,856,855,8
|
|
20231031,144600,93391875,856,855,856,855,122
|
|
20231031,144500,93287563,855,855,855,855,33
|
|
20231031,144400,93259348,855,855,855,855,130
|
|
20231031,144300,93148198,855,855,855,855,0
|
|
20231031,144200,93148198,855,858,858,855,106
|
|
20231031,144100,93057268,859,859,859,859,0
|
|
20231031,144000,93057268,859,859,859,859,0
|
|
20231031,143900,93057268,859,859,859,859,0
|
|
20231031,143800,93057268,859,859,859,859,0
|
|
20231031,143700,93057268,859,859,859,859,93
|
|
20231031,143600,92977381,859,859,859,859,7
|
|
20231031,143500,92971368,859,859,859,859,0
|
|
20231031,143400,92971368,859,859,859,859,0
|
|
20231031,143300,92971368,859,859,859,859,0
|
|
20231031,143200,92971368,859,859,859,859,1
|
|
20231031,143100,92970509,859,859,859,859,1
|
|
20231031,143000,92969650,857,857,857,857,0
|
|
20231031,142900,92969650,857,857,857,857,0
|
|
20231031,142800,92969650,857,857,857,857,0
|
|
20231031,142700,92969650,857,859,859,857,2
|
|
20231031,142600,92967934,865,865,865,865,0
|
|
20231031,142500,92967934,865,865,865,865,0
|
|
20231031,142400,92967934,865,865,865,865,0
|
|
20231031,142300,92967934,865,865,865,865,0
|
|
20231031,142200,92967934,865,865,865,865,0
|
|
20231031,142100,92967934,865,865,865,865,1
|
|
20231031,142000,92967069,859,859,859,859,0
|
|
20231031,141900,92967069,859,859,859,859,0
|
|
20231031,141800,92967069,859,859,859,859,0
|
|
20231031,141700,92967069,859,859,859,859,0
|
|
20231031,141600,92967069,859,859,859,859,103
|
|
20231031,141500,92878592,867,867,867,867,0
|
|
20231031,141400,92878592,867,867,867,867,0
|
|
20231031,141300,92878592,867,867,867,867,21
|
|
20231031,141200,92860385,867,867,867,867,0
|
|
20231031,141100,92860385,867,867,867,867,0
|
|
20231031,141000,92860385,867,867,867,867,1
|
|
20231031,140900,92859518,867,867,867,867,0
|
|
20231031,140800,92859518,867,867,867,867,0
|
|
20231031,140700,92859518,867,867,867,867,1
|
|
20231031,140600,92858651,865,865,865,865,1
|
|
20231031,140500,92857786,859,865,874,859,502
|
|
20231031,140400,92423588,867,854,875,854,4001
|
|
20231031,140300,89000899,853,856,856,853,463
|
|
20231031,140200,88605480,852,852,852,852,0
|
|
20231031,140100,88605480,852,855,855,852,1500
|
|
20231031,140000,87325470,855,855,855,855,1
|
|
20231031,135900,87324615,855,856,856,855,1703
|
|
20231031,135800,85867942,856,856,856,856,0
|
|
20231031,135700,85867942,856,856,856,856,0
|
|
20231031,135600,85867942,856,856,856,856,10
|
|
20231031,135500,85859382,857,857,857,857,60
|
|
20231031,135400,85807962,857,857,857,857,0
|
|
20231031,135300,85807962,857,857,857,857,0
|
|
20231031,135200,85807962,857,857,857,857,0
|
|
20231031,135100,85807962,857,857,857,857,199
|
|
20231031,135000,85637419,856,857,857,856,1107
|
|
20231031,134900,84689326,860,860,860,860,0
|
|
20231031,134800,84689326,860,860,860,860,0
|
|
20231031,134700,84689326,860,860,860,860,0
|
|
20231031,134600,84689326,860,860,860,860,0
|
|
20231031,134500,84689326,860,860,860,860,0
|
|
20231031,134400,84689326,860,860,860,860,0
|
|
20231031,134300,84689326,860,860,860,860,0
|
|
20231031,134200,84689326,860,860,860,860,0
|
|
20231031,134100,84689326,860,860,860,860,0
|
|
20231031,134000,84689326,860,860,860,860,0
|
|
20231031,133900,84689326,860,860,860,860,0
|
|
20231031,133800,84689326,860,860,860,860,156
|
|
20231031,133700,84555166,860,860,860,860,32
|
|
20231031,133600,84527646,860,860,860,860,0
|
|
20231031,133500,84527646,860,860,860,860,1
|
|
20231031,133400,84526786,856,856,856,856,0
|
|
20231031,133300,84526786,856,856,856,856,0
|
|
20231031,133200,84526786,856,856,856,856,320
|
|
20231031,133100,84252866,855,855,855,855,1
|
|
20231031,133000,84252011,855,855,855,855,1900
|
|
20231031,132900,82627511,856,856,856,856,351
|
|
20231031,132800,82327055,856,856,856,856,0
|
|
20231031,132700,82327055,856,856,856,856,18
|
|
20231031,132600,82311647,856,856,856,856,0
|
|
20231031,132500,82311647,856,856,856,856,300
|
|
20231031,132400,82054847,856,856,856,856,0
|
|
20231031,132300,82054847,856,856,856,856,0
|
|
20231031,132200,82054847,856,856,856,856,0
|
|
20231031,132100,82054847,856,856,856,856,0
|
|
20231031,132000,82054847,856,856,856,856,0
|
|
20231031,131900,82054847,856,856,856,856,900
|
|
20231031,131800,81284447,856,856,856,856,0
|
|
20231031,131700,81284447,856,857,857,856,904
|
|
20231031,131600,80510441,861,860,861,860,185
|
|
20231031,131500,80351278,859,859,859,859,0
|
|
20231031,131400,80351278,859,859,859,859,0
|
|
20231031,131300,80351278,859,859,859,859,50
|
|
20231031,131200,80308328,857,857,857,857,0
|
|
20231031,131100,80308328,857,857,857,857,0
|
|
20231031,131000,80308328,857,857,857,857,0
|
|
20231031,130900,80308328,857,857,857,857,0
|
|
20231031,130800,80308328,857,857,857,857,0
|
|
20231031,130700,80308328,857,857,857,857,0
|
|
20231031,130600,80308328,857,857,857,857,0
|
|
20231031,130500,80308328,857,857,857,857,0
|
|
20231031,130400,80308328,857,857,857,857,0
|
|
20231031,130300,80308328,857,857,857,857,312
|
|
20231031,130200,80040944,856,856,856,856,0
|
|
20231031,130100,80040944,856,857,857,856,150
|
|
20231031,130000,79912543,861,861,861,861,6
|
|
20231031,125900,79907377,861,861,861,861,10
|
|
20231031,125800,79898767,856,856,856,856,0
|
|
20231031,125700,79898767,856,856,856,856,20
|
|
20231031,125600,79881647,856,856,856,856,0
|
|
20231031,125500,79881647,856,856,856,856,0
|
|
20231031,125400,79881647,856,856,856,856,100
|
|
20231031,125300,79796047,855,855,855,855,0
|
|
20231031,125200,79796047,855,855,855,855,0
|
|
20231031,125100,79796047,855,855,855,855,0
|
|
20231031,125000,79796047,855,860,860,855,1429
|
|
20231031,124900,78571442,860,864,864,860,1394
|
|
20231031,124800,77371562,864,860,864,860,115
|
|
20231031,124700,77272394,857,857,857,857,0
|
|
20231031,124600,77272394,857,857,857,857,0
|
|
20231031,124500,77272394,857,857,857,857,0
|
|
20231031,124400,77272394,857,857,857,857,1493
|
|
20231031,124300,75992893,857,859,859,857,1136
|
|
20231031,124200,75018963,858,858,858,858,0
|
|
20231031,124100,75018963,858,858,858,858,0
|
|
20231031,124000,75018963,858,858,858,858,0
|
|
20231031,123900,75018963,858,861,861,858,1726
|
|
20231031,123800,73535020,864,864,864,864,134
|
|
20231031,123700,73419244,862,862,862,862,1
|
|
20231031,123600,73418382,862,862,862,862,1075
|
|
20231031,123500,72491732,862,862,862,862,0
|
|
20231031,123400,72491732,862,868,868,862,18812
|
|
20231031,123300,56205277,869,869,869,869,44
|
|
20231031,123200,56167041,869,869,869,869,0
|
|
20231031,123100,56167041,869,869,869,869,0
|
|
20231031,123000,56167041,869,869,869,869,0
|
|
20231031,122900,56167041,869,869,869,869,155
|
|
20231031,122800,56032346,869,869,869,869,0
|
|
20231031,122700,56032346,869,869,869,869,0
|
|
20231031,122600,56032346,869,870,870,869,98
|
|
20231031,122500,55947181,869,869,869,869,0
|
|
20231031,122400,55947181,869,869,869,869,0
|
|
20231031,122300,55947181,869,869,869,869,10
|
|
20231031,122200,55938491,868,868,868,868,0
|
|
20231031,122100,55938491,868,868,868,868,0
|
|
20231031,122000,55938491,868,867,868,867,501
|
|
20231031,121900,55503624,868,870,870,867,5313
|
|
20231031,121800,50893731,874,874,874,874,0
|
|
20231031,121700,50893731,874,874,874,874,0
|
|
20231031,121600,50893731,874,874,874,874,0
|
|
20231031,121500,50893731,874,874,874,874,0
|
|
20231031,121400,50893731,874,874,874,874,0
|
|
20231031,121300,50893731,874,874,874,874,0
|
|
20231031,121200,50893731,874,873,874,873,50
|
|
20231031,121100,50850060,873,873,873,873,50
|
|
20231031,121000,50806410,874,874,874,874,0
|
|
20231031,120900,50806410,874,874,874,874,0
|
|
20231031,120800,50806410,874,874,874,874,0
|
|
20231031,120700,50806410,874,874,874,874,0
|
|
20231031,120600,50806410,874,874,874,874,1
|
|
20231031,120500,50805536,870,870,870,870,224
|
|
20231031,120400,50610656,870,870,870,870,0
|
|
20231031,120300,50610656,870,870,870,870,1
|
|
20231031,120200,50609786,870,870,870,870,0
|
|
20231031,120100,50609786,870,870,870,870,0
|
|
20231031,120000,50609786,870,870,870,870,20
|
|
20231031,115900,50592386,870,870,870,870,0
|
|
20231031,115800,50592386,870,870,870,870,0
|
|
20231031,115700,50592386,870,870,870,870,0
|
|
20231031,115600,50592386,870,870,870,870,0
|
|
20231031,115500,50592386,870,870,870,870,0
|
|
20231031,115400,50592386,870,870,870,870,0
|
|
20231031,115300,50592386,870,874,874,870,41
|
|
20231031,115200,50556696,875,875,875,875,0
|
|
20231031,115100,50556696,875,875,875,875,0
|
|
20231031,115000,50556696,875,875,875,875,0
|
|
20231031,114900,50556696,875,875,875,875,0
|
|
20231031,114800,50556696,875,875,875,875,0
|
|
20231031,114700,50556696,875,875,875,875,0
|
|
20231031,114600,50556696,875,875,875,875,0
|
|
20231031,114500,50556696,875,875,875,875,0
|
|
20231031,114400,50556696,875,875,875,875,1
|
|
20231031,114300,50555821,873,873,873,873,1040
|
|
20231031,114200,49647901,874,874,874,874,0
|
|
20231031,114100,49647901,874,874,874,874,0
|
|
20231031,114000,49647901,874,874,874,874,0
|
|
20231031,113900,49647901,874,874,874,874,0
|
|
20231031,113800,49647901,874,874,874,874,3500
|
|
20231031,113700,46588901,874,874,874,874,0
|
|
20231031,113600,46588901,874,874,874,874,0
|
|
20231031,113500,46588901,874,874,874,874,1
|
|
20231031,113400,46588027,874,874,874,874,0
|
|
20231031,113300,46588027,874,874,874,874,0
|
|
20231031,113200,46588027,874,870,874,868,623
|
|
20231031,113100,46045549,869,869,869,869,0
|
|
20231031,113000,46045549,869,869,869,869,0
|
|
20231031,112900,46045549,869,869,869,869,0
|
|
20231031,112800,46045549,869,869,869,869,0
|
|
20231031,112700,46045549,869,869,869,869,4668
|
|
20231031,112600,41989057,867,869,869,867,639
|
|
20231031,112500,41434943,871,871,871,871,0
|
|
20231031,112400,41434943,871,871,871,871,20
|
|
20231031,112300,41417523,871,871,871,871,0
|
|
20231031,112200,41417523,871,871,871,871,0
|
|
20231031,112100,41417523,871,871,871,871,0
|
|
20231031,112000,41417523,871,871,871,871,0
|
|
20231031,111900,41417523,871,871,871,871,0
|
|
20231031,111800,41417523,871,871,871,871,0
|
|
20231031,111700,41417523,871,871,871,871,0
|
|
20231031,111600,41417523,871,871,871,871,0
|
|
20231031,111500,41417523,871,871,871,871,221
|
|
20231031,111400,41225032,871,871,871,871,0
|
|
20231031,111300,41225032,871,871,871,871,0
|
|
20231031,111200,41225032,871,871,871,871,0
|
|
20231031,111100,41225032,871,868,871,867,400
|
|
20231031,111000,40877254,868,868,868,868,100
|
|
20231031,110900,40790454,868,868,868,868,0
|
|
20231031,110800,40790454,868,868,868,868,0
|
|
20231031,110700,40790454,868,868,868,868,510
|
|
20231031,110600,40347774,868,868,868,868,0
|
|
20231031,110500,40347774,868,872,872,868,1123
|
|
20231031,110400,39370950,872,872,872,872,0
|
|
20231031,110300,39370950,872,872,872,872,7
|
|
20231031,110200,39364846,873,873,873,873,0
|
|
20231031,110100,39364846,873,873,873,873,263
|
|
20231031,110000,39135247,873,873,873,873,0
|
|
20231031,105900,39135247,873,868,873,868,1738
|
|
20231031,105800,37626613,868,874,874,868,1184
|
|
20231031,105700,36598816,874,874,874,874,0
|
|
20231031,105600,36598816,874,874,874,874,0
|
|
20231031,105500,36598816,874,874,874,874,6
|
|
20231031,105400,36593572,875,875,875,875,5
|
|
20231031,105300,36589197,875,875,875,875,5
|
|
20231031,105200,36584822,875,871,875,871,512
|
|
20231031,105100,36137815,868,869,869,868,126
|
|
20231031,105000,36028442,869,871,871,869,331
|
|
20231031,104900,35740483,873,873,873,873,0
|
|
20231031,104800,35740483,873,873,873,873,0
|
|
20231031,104700,35740483,873,873,873,873,0
|
|
20231031,104600,35740483,873,873,873,873,50
|
|
20231031,104500,35696833,873,873,873,873,10
|
|
20231031,104400,35688103,873,873,873,873,0
|
|
20231031,104300,35688103,873,873,873,873,1
|
|
20231031,104200,35687230,873,873,873,873,0
|
|
20231031,104100,35687230,873,873,873,873,80
|
|
20231031,104000,35617390,873,873,873,873,0
|
|
20231031,103900,35617390,873,873,873,873,0
|
|
20231031,103800,35617390,873,873,873,873,1
|
|
20231031,103700,35616517,873,873,873,873,0
|
|
20231031,103600,35616517,873,872,873,872,500
|
|
20231031,103500,35180451,873,873,873,873,0
|
|
20231031,103400,35180451,873,873,873,873,30
|
|
20231031,103300,35154261,874,874,874,874,10
|
|
20231031,103200,35145521,875,875,875,875,1
|
|
20231031,103100,35144646,877,877,877,877,0
|
|
20231031,103000,35144646,877,877,877,877,2
|
|
20231031,102900,35142892,868,868,868,868,122
|
|
20231031,102800,35036996,870,874,874,869,10491
|
|
20231031,102700,25906073,875,875,875,875,200
|
|
20231031,102600,25731073,875,875,875,874,1970
|
|
20231031,102500,24007342,875,877,877,875,3242
|
|
20231031,102400,21167825,880,880,880,880,0
|
|
20231031,102300,21167825,880,880,880,880,0
|
|
20231031,102200,21167825,880,880,880,880,0
|
|
20231031,102100,21167825,880,880,881,880,134
|
|
20231031,102000,21049887,878,878,878,878,0
|
|
20231031,101900,21049887,878,878,878,878,534
|
|
20231031,101800,20581035,879,879,879,879,5
|
|
20231031,101700,20576640,879,879,879,879,0
|
|
20231031,101600,20576640,879,879,879,879,0
|
|
20231031,101500,20576640,879,880,880,879,503
|
|
20231031,101400,20134502,880,880,880,880,0
|
|
20231031,101300,20134502,880,880,880,880,0
|
|
20231031,101200,20134502,880,880,880,880,100
|
|
20231031,101100,20046502,880,880,880,880,5853
|
|
20231031,101000,14895862,880,880,880,880,260
|
|
20231031,100900,14667062,880,880,880,880,55
|
|
20231031,100800,14618662,880,880,880,880,0
|
|
20231031,100700,14618662,880,880,880,880,0
|
|
20231031,100600,14618662,880,880,880,880,0
|
|
20231031,100500,14618662,880,880,880,880,0
|
|
20231031,100400,14618662,880,880,880,880,137
|
|
20231031,100300,14498102,881,881,881,881,0
|
|
20231031,100200,14498102,881,881,881,881,1
|
|
20231031,100100,14497221,880,880,880,880,44
|
|
20231031,100000,14458501,880,880,880,880,0
|
|
20231031,095900,14458501,880,881,881,880,646
|
|
20231031,095800,13889921,881,881,881,881,0
|
|
20231031,095700,13889921,881,881,881,881,0
|
|
20231031,095600,13889921,881,881,881,881,480
|
|
20231031,095500,13467041,882,882,882,882,100
|
|
20231031,095400,13378841,881,881,881,881,0
|
|
20231031,095300,13378841,881,887,887,881,817
|
|
20231031,095200,12658022,887,887,887,887,0
|
|
20231031,095100,12658022,887,887,887,887,0
|
|
20231031,095000,12658022,887,887,887,887,3
|
|
20231031,094900,12655361,887,887,887,887,0
|
|
20231031,094800,12655361,887,886,887,883,474
|
|
20231031,094700,12236809,887,887,887,887,0
|
|
20231031,094600,12236809,887,887,887,887,0
|
|
20231031,094500,12236809,887,887,887,887,14
|
|
20231031,094400,12224391,887,887,887,887,1
|
|
20231031,094300,12223504,883,883,883,883,0
|
|
20231031,094200,12223504,883,883,883,883,3
|
|
20231031,094100,12220855,883,892,892,883,2958
|
|
20231031,094000,9600202,892,892,892,892,0
|
|
20231031,093900,9600202,892,891,892,887,116
|
|
20231031,093800,9496860,891,891,891,891,2
|
|
20231031,093700,9495078,892,887,892,887,44
|
|
20231031,093600,9456010,892,889,892,889,2
|
|
20231031,093500,9454229,889,889,889,889,0
|
|
20231031,093400,9454229,889,889,889,889,3
|
|
20231031,093300,9451562,889,889,889,889,4
|
|
20231031,093200,9448006,889,889,889,889,2
|
|
20231031,093100,9446228,887,887,887,887,0
|
|
20231031,093000,9446228,887,887,887,887,261
|
|
20231031,092900,9214721,896,896,896,896,0
|
|
20231031,092800,9214721,896,896,896,896,0
|
|
20231031,092700,9214721,896,896,896,896,0
|
|
20231031,092600,9214721,896,896,896,896,0
|
|
20231031,092500,9214721,896,888,896,888,300
|
|
20231031,092400,8948026,889,888,889,888,800
|
|
20231031,092300,8237615,887,887,887,887,1000
|
|
20231031,092200,7350615,888,888,888,888,30
|
|
20231031,092100,7323975,887,887,887,887,511
|
|
20231031,092000,6870718,888,892,892,888,1398
|
|
20231031,091900,5628288,892,892,892,892,0
|
|
20231031,091800,5628288,892,892,892,892,0
|
|
20231031,091700,5628288,892,892,892,892,0
|
|
20231031,091600,5628288,892,892,892,892,39
|
|
20231031,091500,5593500,890,890,890,890,1009
|
|
20231031,091400,4695490,890,890,890,890,0
|
|
20231031,091300,4695490,890,890,890,890,1
|
|
20231031,091200,4694600,893,893,893,893,0
|
|
20231031,091100,4694600,893,893,893,893,0
|
|
20231031,091000,4694600,893,893,893,893,0
|
|
20231031,090900,4694600,893,894,894,893,8
|
|
20231031,090800,4687451,897,897,897,897,500
|
|
20231031,090700,4238951,897,897,897,897,2
|
|
20231031,090600,4237157,897,897,897,897,1124
|
|
20231031,090500,3228929,896,893,896,893,2532
|
|
20231031,090400,961021,888,888,888,888,0
|
|
20231031,090300,961021,888,888,888,888,160
|
|
20231031,090200,818941,894,894,894,894,0
|
|
20231031,090100,818941,894,894,894,894,0
|
|
20231031,090000,818941,894,889,895,889,921
|