660 lines
29 KiB
CSV
660 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,195700,198631856,175,175,175,175,56930
|
|
20231031,195600,198631856,175,175,175,175,0
|
|
20231031,195500,198631856,175,175,175,175,0
|
|
20231031,195400,198631856,175,175,175,175,0
|
|
20231031,195300,198631856,175,175,175,175,0
|
|
20231031,195200,198631856,175,175,175,175,0
|
|
20231031,195100,198631856,175,175,175,175,0
|
|
20231031,195000,198631856,175,175,175,175,0
|
|
20231031,194900,198631856,175,175,175,175,0
|
|
20231031,194800,198631856,175,175,175,175,0
|
|
20231031,194700,198631856,175,175,175,175,0
|
|
20231031,194600,198631856,175,175,175,175,0
|
|
20231031,194500,198631856,175,175,175,175,0
|
|
20231031,194400,198631856,175,175,175,175,0
|
|
20231031,194300,198631856,175,175,175,175,0
|
|
20231031,194200,198631856,175,175,175,175,0
|
|
20231031,194100,198631856,175,175,175,175,0
|
|
20231031,194000,198631856,175,175,175,175,0
|
|
20231031,193900,198631856,175,175,175,175,0
|
|
20231031,193800,198631856,175,175,175,175,0
|
|
20231031,193700,198631856,175,175,175,175,0
|
|
20231031,193600,198631856,175,175,175,175,0
|
|
20231031,193500,198631856,175,175,175,175,0
|
|
20231031,193400,198631856,175,175,175,175,0
|
|
20231031,193300,198631856,175,175,175,175,0
|
|
20231031,193200,198631856,175,175,175,175,0
|
|
20231031,193100,198631856,175,175,175,175,0
|
|
20231031,193000,198631856,175,175,175,175,0
|
|
20231031,192900,198631856,175,175,175,175,0
|
|
20231031,192800,198631856,175,175,175,175,0
|
|
20231031,192700,198631856,175,175,175,175,56930
|
|
20231031,192600,198631856,175,175,175,175,0
|
|
20231031,192500,198631856,175,175,175,175,0
|
|
20231031,192400,198631856,175,175,175,175,0
|
|
20231031,192300,198631856,175,175,175,175,0
|
|
20231031,192200,198631856,175,175,175,175,0
|
|
20231031,192100,198631856,175,175,175,175,0
|
|
20231031,192000,198631856,175,175,175,175,0
|
|
20231031,191900,198631856,175,175,175,175,0
|
|
20231031,191800,198631856,175,175,175,175,0
|
|
20231031,191700,198631856,175,175,175,175,0
|
|
20231031,191600,198631856,175,175,175,175,0
|
|
20231031,191500,198631856,175,175,175,175,0
|
|
20231031,191400,198631856,175,175,175,175,0
|
|
20231031,191300,198631856,175,175,175,175,0
|
|
20231031,191200,198631856,175,175,175,175,0
|
|
20231031,191100,198631856,175,175,175,175,0
|
|
20231031,191000,198631856,175,175,175,175,0
|
|
20231031,190900,198631856,175,175,175,175,0
|
|
20231031,190800,198631856,175,175,175,175,0
|
|
20231031,190700,198631856,175,175,175,175,0
|
|
20231031,190600,198631856,175,175,175,175,0
|
|
20231031,190500,198631856,175,175,175,175,0
|
|
20231031,190400,198631856,175,175,175,175,0
|
|
20231031,190300,198631856,175,175,175,175,0
|
|
20231031,190200,198631856,175,175,175,175,0
|
|
20231031,190100,198631856,175,175,175,175,0
|
|
20231031,190000,198631856,175,175,175,175,0
|
|
20231031,185900,198631856,175,175,175,175,0
|
|
20231031,185800,198631856,175,175,175,175,0
|
|
20231031,185700,198631856,175,175,175,175,56930
|
|
20231031,185600,198631856,175,175,175,175,0
|
|
20231031,185500,198631856,175,175,175,175,0
|
|
20231031,185400,198631856,175,175,175,175,0
|
|
20231031,185300,198631856,175,175,175,175,0
|
|
20231031,185200,198631856,175,175,175,175,0
|
|
20231031,185100,198631856,175,175,175,175,0
|
|
20231031,185000,198631856,175,175,175,175,0
|
|
20231031,184900,198631856,175,175,175,175,0
|
|
20231031,184800,198631856,175,175,175,175,0
|
|
20231031,184700,198631856,175,175,175,175,0
|
|
20231031,184600,198631856,175,175,175,175,0
|
|
20231031,184500,198631856,175,175,175,175,0
|
|
20231031,184400,198631856,175,175,175,175,0
|
|
20231031,184300,198631856,175,175,175,175,0
|
|
20231031,184200,198631856,175,175,175,175,0
|
|
20231031,184100,198631856,175,175,175,175,0
|
|
20231031,184000,198631856,175,175,175,175,0
|
|
20231031,183900,198631856,175,175,175,175,0
|
|
20231031,183800,198631856,175,175,175,175,0
|
|
20231031,183700,198631856,175,175,175,175,0
|
|
20231031,183600,198631856,175,175,175,175,0
|
|
20231031,183500,198631856,175,175,175,175,0
|
|
20231031,183400,198631856,175,175,175,175,0
|
|
20231031,183300,198631856,175,175,175,175,0
|
|
20231031,183200,198631856,175,175,175,175,0
|
|
20231031,183100,198631856,175,175,175,175,0
|
|
20231031,183000,198631856,175,175,175,175,0
|
|
20231031,182900,198631856,175,175,175,175,0
|
|
20231031,182800,198631856,175,175,175,175,0
|
|
20231031,182700,198631856,175,175,175,175,56930
|
|
20231031,182600,198631856,175,175,175,175,0
|
|
20231031,182500,198631856,175,175,175,175,0
|
|
20231031,182400,198631856,175,175,175,175,0
|
|
20231031,182300,198631856,175,175,175,175,0
|
|
20231031,182200,198631856,175,175,175,175,0
|
|
20231031,182100,198631856,175,175,175,175,0
|
|
20231031,182000,198631856,175,175,175,175,0
|
|
20231031,181900,198631856,175,175,175,175,0
|
|
20231031,181800,198631856,175,175,175,175,0
|
|
20231031,181700,198631856,175,175,175,175,0
|
|
20231031,181600,198631856,175,175,175,175,0
|
|
20231031,181500,198631856,175,175,175,175,0
|
|
20231031,181400,198631856,175,175,175,175,0
|
|
20231031,181300,198631856,175,175,175,175,0
|
|
20231031,181200,198631856,175,175,175,175,0
|
|
20231031,181100,198631856,175,175,175,175,0
|
|
20231031,181000,198631856,175,175,175,175,0
|
|
20231031,180900,198631856,175,175,175,175,0
|
|
20231031,180800,198631856,175,175,175,175,0
|
|
20231031,180700,198631856,175,175,175,175,0
|
|
20231031,180600,198631856,175,175,175,175,0
|
|
20231031,180500,198631856,175,175,175,175,0
|
|
20231031,180400,198631856,175,175,175,175,0
|
|
20231031,180300,198631856,175,175,175,175,0
|
|
20231031,180200,198631856,175,175,175,175,0
|
|
20231031,180100,198631856,175,175,175,175,0
|
|
20231031,180000,198631856,175,175,175,175,0
|
|
20231031,175900,198631856,175,175,175,175,0
|
|
20231031,175800,198631856,175,175,175,175,0
|
|
20231031,175700,198631856,175,175,175,175,56930
|
|
20231031,175600,198631856,175,175,175,175,0
|
|
20231031,175500,198631856,175,175,175,175,0
|
|
20231031,175400,198631856,175,175,175,175,0
|
|
20231031,175300,198631856,175,175,175,175,0
|
|
20231031,175200,198631856,175,175,175,175,0
|
|
20231031,175100,198631856,175,175,175,175,0
|
|
20231031,175000,198631856,175,175,175,175,0
|
|
20231031,174900,198631856,175,175,175,175,0
|
|
20231031,174800,198631856,175,175,175,175,0
|
|
20231031,174700,198631856,175,175,175,175,0
|
|
20231031,174600,198631856,175,175,175,175,0
|
|
20231031,174500,198631856,175,175,175,175,0
|
|
20231031,174400,198631856,175,175,175,175,0
|
|
20231031,174300,198631856,175,175,175,175,0
|
|
20231031,174200,198631856,175,175,175,175,0
|
|
20231031,174100,198631856,175,175,175,175,0
|
|
20231031,174000,198631856,175,175,175,175,0
|
|
20231031,173900,198631856,175,175,175,175,0
|
|
20231031,173800,198631856,175,175,175,175,0
|
|
20231031,173700,198631856,175,175,175,175,0
|
|
20231031,173600,198631856,175,175,175,175,0
|
|
20231031,173500,198631856,175,175,175,175,0
|
|
20231031,173400,198631856,175,175,175,175,0
|
|
20231031,173300,198631856,175,175,175,175,0
|
|
20231031,173200,198631856,175,175,175,175,0
|
|
20231031,173100,198631856,175,175,175,175,0
|
|
20231031,173000,198631856,175,175,175,175,0
|
|
20231031,172900,198631856,175,175,175,175,0
|
|
20231031,172800,198631856,175,175,175,175,0
|
|
20231031,172700,198631856,175,175,175,175,56930
|
|
20231031,172600,198631856,175,175,175,175,0
|
|
20231031,172500,198631856,175,175,175,175,0
|
|
20231031,172400,198631856,175,175,175,175,0
|
|
20231031,172300,198631856,175,175,175,175,0
|
|
20231031,172200,198631856,175,175,175,175,0
|
|
20231031,172100,198631856,175,175,175,175,0
|
|
20231031,172000,198631856,175,175,175,175,0
|
|
20231031,171900,198631856,175,175,175,175,0
|
|
20231031,171800,198631856,175,175,175,175,0
|
|
20231031,171700,198631856,175,175,175,175,0
|
|
20231031,171600,198631856,175,175,175,175,0
|
|
20231031,171500,198631856,175,175,175,175,0
|
|
20231031,171400,198631856,175,175,175,175,0
|
|
20231031,171300,198631856,175,175,175,175,0
|
|
20231031,171200,198631856,175,175,175,175,0
|
|
20231031,171100,198631856,175,175,175,175,0
|
|
20231031,171000,198631856,175,175,175,175,0
|
|
20231031,170900,198631856,175,175,175,175,0
|
|
20231031,170800,198631856,175,175,175,175,0
|
|
20231031,170700,198631856,175,175,175,175,0
|
|
20231031,170600,198631856,175,175,175,175,0
|
|
20231031,170500,198631856,175,175,175,175,0
|
|
20231031,170400,198631856,175,175,175,175,0
|
|
20231031,170300,198631856,175,175,175,175,0
|
|
20231031,170200,198631856,175,175,175,175,0
|
|
20231031,170100,198631856,175,175,175,175,0
|
|
20231031,170000,198631856,175,175,175,175,0
|
|
20231031,165900,198631856,175,175,175,175,0
|
|
20231031,165800,198631856,175,175,175,175,0
|
|
20231031,165700,198631856,175,175,175,175,56930
|
|
20231031,165600,198631856,175,175,175,175,0
|
|
20231031,165500,198631856,175,175,175,175,0
|
|
20231031,165400,198631856,175,175,175,175,0
|
|
20231031,165300,198631856,175,175,175,175,0
|
|
20231031,165200,198631856,175,175,175,175,0
|
|
20231031,165100,198631856,175,175,175,175,0
|
|
20231031,165000,198631856,175,175,175,175,0
|
|
20231031,164900,198631856,175,175,175,175,0
|
|
20231031,164800,198631856,175,175,175,175,0
|
|
20231031,164700,198631856,175,175,175,175,0
|
|
20231031,164600,198631856,175,175,175,175,0
|
|
20231031,164500,198631856,175,175,175,175,0
|
|
20231031,164400,198631856,175,175,175,175,0
|
|
20231031,164300,198631856,175,175,175,175,0
|
|
20231031,164200,198631856,175,175,175,175,0
|
|
20231031,164100,198631856,175,175,175,175,0
|
|
20231031,164000,198631856,175,175,175,175,0
|
|
20231031,163900,198631856,175,175,175,175,0
|
|
20231031,163800,198631856,175,175,175,175,0
|
|
20231031,163700,198631856,175,175,175,175,0
|
|
20231031,163600,198631856,175,175,175,175,0
|
|
20231031,163500,198631856,175,175,175,175,0
|
|
20231031,163400,198631856,175,175,175,175,0
|
|
20231031,163300,198631856,175,175,175,175,0
|
|
20231031,163200,198631856,175,175,175,175,0
|
|
20231031,163100,198631856,175,175,175,175,0
|
|
20231031,163000,198631856,175,175,175,175,0
|
|
20231031,162900,198631856,175,175,175,175,0
|
|
20231031,162800,198631856,175,175,175,175,0
|
|
20231031,162700,198631856,175,175,175,175,56930
|
|
20231031,162600,198631856,175,175,175,175,0
|
|
20231031,162500,198631856,175,175,175,175,0
|
|
20231031,162400,198631856,175,175,175,175,0
|
|
20231031,162300,198631856,175,175,175,175,0
|
|
20231031,162200,198631856,175,175,175,175,0
|
|
20231031,162100,198631856,175,175,175,175,0
|
|
20231031,162000,198631856,175,175,175,175,0
|
|
20231031,161900,198631856,175,175,175,175,0
|
|
20231031,161800,198631856,175,175,175,175,0
|
|
20231031,161700,198631856,175,175,175,175,0
|
|
20231031,161600,198631856,175,175,175,175,0
|
|
20231031,161500,198631856,175,175,175,175,0
|
|
20231031,161400,198631856,175,175,175,175,0
|
|
20231031,161300,198631856,175,175,175,175,0
|
|
20231031,161200,198631856,175,175,175,175,0
|
|
20231031,161100,198631856,175,175,175,175,0
|
|
20231031,161000,198631856,175,175,175,175,0
|
|
20231031,160900,198631856,175,175,175,175,0
|
|
20231031,160800,198631856,175,175,175,175,0
|
|
20231031,160700,198631856,175,175,175,175,0
|
|
20231031,160600,198631856,175,175,175,175,0
|
|
20231031,160500,198631856,175,175,175,175,0
|
|
20231031,160400,198631856,175,175,175,175,0
|
|
20231031,160300,198631856,175,175,175,175,0
|
|
20231031,160200,198631856,175,175,175,175,0
|
|
20231031,160100,198631856,175,175,175,175,0
|
|
20231031,160000,198631856,175,175,175,175,0
|
|
20231031,155900,198631856,175,175,175,175,0
|
|
20231031,155800,198631856,175,175,175,175,0
|
|
20231031,155700,198631856,175,175,175,175,56930
|
|
20231031,155600,198631856,175,175,175,175,0
|
|
20231031,155500,198631856,175,175,175,175,0
|
|
20231031,155400,198631856,175,175,175,175,0
|
|
20231031,155300,198631856,175,175,175,175,0
|
|
20231031,155200,198631856,175,175,175,175,0
|
|
20231031,155100,198631856,175,175,175,175,0
|
|
20231031,155000,198631856,175,175,175,175,0
|
|
20231031,154900,198631856,175,175,175,175,0
|
|
20231031,154800,198631856,175,175,175,175,0
|
|
20231031,154700,198631856,175,175,175,175,0
|
|
20231031,154600,198631856,175,175,175,175,0
|
|
20231031,154500,198631856,175,175,175,175,0
|
|
20231031,154400,198631856,175,175,175,175,0
|
|
20231031,154300,198631856,175,175,175,175,0
|
|
20231031,154200,198631856,175,175,175,175,0
|
|
20231031,154100,198631856,175,175,175,175,0
|
|
20231031,154000,198631856,175,175,175,175,0
|
|
20231031,153900,198631856,175,175,175,175,0
|
|
20231031,153800,198631856,175,175,175,175,0
|
|
20231031,153700,198631856,175,175,175,175,0
|
|
20231031,153600,198631856,175,175,175,175,0
|
|
20231031,153500,198631856,175,175,175,175,0
|
|
20231031,153400,198631856,175,175,175,175,0
|
|
20231031,153300,198631856,175,175,175,175,0
|
|
20231031,153200,198631856,175,175,175,175,0
|
|
20231031,153100,198631856,175,175,175,175,0
|
|
20231031,153000,198631856,175,175,175,175,56930
|
|
20231031,152900,188669106,175,175,175,175,0
|
|
20231031,152800,188669106,175,175,175,175,0
|
|
20231031,152700,188669106,175,175,175,175,0
|
|
20231031,152600,188669106,175,175,175,175,0
|
|
20231031,152500,188669106,175,175,175,175,0
|
|
20231031,152400,188669106,175,175,175,175,0
|
|
20231031,152300,188669106,175,175,175,175,0
|
|
20231031,152200,188669106,175,175,175,175,0
|
|
20231031,152100,188669106,175,175,175,175,0
|
|
20231031,152000,188669106,175,175,175,175,0
|
|
20231031,151900,188669106,175,173,175,173,2127
|
|
20231031,151800,188301124,173,174,175,173,2257
|
|
20231031,151700,187908669,174,174,174,174,1
|
|
20231031,151600,187908495,176,174,176,174,9
|
|
20231031,151500,187906926,176,176,176,176,3000
|
|
20231031,151400,187378926,176,175,176,175,9117
|
|
20231031,151300,185774347,175,175,175,175,0
|
|
20231031,151200,185774347,175,175,175,175,0
|
|
20231031,151100,185774347,175,176,176,175,5
|
|
20231031,151000,185773469,175,175,175,175,0
|
|
20231031,150900,185773469,175,175,175,175,1
|
|
20231031,150800,185773294,176,176,176,176,0
|
|
20231031,150700,185773294,176,176,176,176,1
|
|
20231031,150600,185773118,178,178,178,178,0
|
|
20231031,150500,185773118,178,175,178,174,50017
|
|
20231031,150400,176966804,175,174,175,172,4433
|
|
20231031,150300,176196219,174,172,174,172,10013
|
|
20231031,150200,174473957,172,173,173,172,33250
|
|
20231031,150100,168732021,174,174,174,174,0
|
|
20231031,150000,168732021,174,173,174,173,4679
|
|
20231031,145900,167917970,173,173,173,173,4
|
|
20231031,145800,167917278,173,173,173,173,25
|
|
20231031,145700,167912953,173,173,173,173,61
|
|
20231031,145600,167902400,174,174,174,173,5529
|
|
20231031,145500,166940369,173,173,173,173,3
|
|
20231031,145400,166939850,174,173,174,173,3484
|
|
20231031,145300,166335057,174,174,174,174,0
|
|
20231031,145200,166335057,174,174,174,174,0
|
|
20231031,145100,166335057,174,174,174,174,2
|
|
20231031,145000,166334709,174,174,174,174,5
|
|
20231031,144900,166333839,174,174,174,174,4
|
|
20231031,144800,166333143,173,173,173,173,6451
|
|
20231031,144700,165217120,173,173,173,173,0
|
|
20231031,144600,165217120,173,173,173,173,0
|
|
20231031,144500,165217120,173,173,173,173,0
|
|
20231031,144400,165217120,173,173,173,173,0
|
|
20231031,144300,165217120,173,173,173,173,199
|
|
20231031,144200,165182693,172,172,172,172,0
|
|
20231031,144100,165182693,172,172,172,172,52
|
|
20231031,144000,165173749,172,172,172,172,30
|
|
20231031,143900,165168589,172,172,172,172,0
|
|
20231031,143800,165168589,172,173,173,172,40
|
|
20231031,143700,165161682,173,172,173,172,84
|
|
20231031,143600,165147233,173,173,173,173,0
|
|
20231031,143500,165147233,173,173,173,173,1
|
|
20231031,143400,165147060,173,173,173,173,0
|
|
20231031,143300,165147060,173,173,173,173,0
|
|
20231031,143200,165147060,173,172,173,172,25
|
|
20231031,143100,165142759,173,173,173,173,1
|
|
20231031,143000,165142586,172,172,172,172,50
|
|
20231031,142900,165133986,173,173,173,173,0
|
|
20231031,142800,165133986,173,173,173,173,1
|
|
20231031,142700,165133813,173,173,173,173,0
|
|
20231031,142600,165133813,173,173,173,173,0
|
|
20231031,142500,165133813,173,173,173,173,100
|
|
20231031,142400,165116513,173,173,173,173,0
|
|
20231031,142300,165116513,173,173,173,173,0
|
|
20231031,142200,165116513,173,173,173,173,10
|
|
20231031,142100,165114783,173,173,173,173,12
|
|
20231031,142000,165112707,173,173,173,173,0
|
|
20231031,141900,165112707,173,173,173,173,111
|
|
20231031,141800,165093504,173,173,173,173,0
|
|
20231031,141700,165093504,173,173,173,173,0
|
|
20231031,141600,165093504,173,173,173,173,10
|
|
20231031,141500,165091774,173,173,173,173,5500
|
|
20231031,141400,164140274,173,173,173,173,1
|
|
20231031,141300,164140101,173,173,173,173,300
|
|
20231031,141200,164088201,173,173,173,173,0
|
|
20231031,141100,164088201,173,173,173,173,40
|
|
20231031,141000,164081281,173,173,173,173,0
|
|
20231031,140900,164081281,173,173,173,173,1
|
|
20231031,140800,164081108,173,173,173,173,30
|
|
20231031,140700,164075918,173,171,173,171,100002
|
|
20231031,140600,146845801,170,170,170,170,0
|
|
20231031,140500,146845801,170,170,170,170,0
|
|
20231031,140400,146845801,170,171,171,170,34661
|
|
20231031,140300,140952429,171,172,172,171,2529
|
|
20231031,140200,140519969,172,172,172,172,0
|
|
20231031,140100,140519969,172,172,172,172,13
|
|
20231031,140000,140517733,172,172,172,172,5
|
|
20231031,135900,140516873,172,172,172,172,0
|
|
20231031,135800,140516873,172,172,172,172,0
|
|
20231031,135700,140516873,172,172,172,172,0
|
|
20231031,135600,140516873,172,172,172,172,0
|
|
20231031,135500,140516873,172,172,172,172,0
|
|
20231031,135400,140516873,172,172,172,172,0
|
|
20231031,135300,140516873,172,172,172,172,0
|
|
20231031,135200,140516873,172,172,172,172,0
|
|
20231031,135100,140516873,172,172,172,172,0
|
|
20231031,135000,140516873,172,172,172,172,2
|
|
20231031,134900,140516529,172,172,172,172,2
|
|
20231031,134800,140516185,172,171,172,171,11
|
|
20231031,134700,140514303,171,171,171,171,6635
|
|
20231031,134600,139379718,172,172,172,172,50
|
|
20231031,134500,139371118,172,172,172,172,0
|
|
20231031,134400,139371118,172,172,172,172,0
|
|
20231031,134300,139371118,172,172,172,172,1
|
|
20231031,134200,139370946,172,172,172,172,24296
|
|
20231031,134100,135192034,173,173,173,173,0
|
|
20231031,134000,135192034,173,173,173,173,0
|
|
20231031,133900,135192034,173,173,173,173,0
|
|
20231031,133800,135192034,173,173,173,173,0
|
|
20231031,133700,135192034,173,173,173,173,1
|
|
20231031,133600,135191861,172,172,172,172,2027
|
|
20231031,133500,134843217,172,172,172,172,5329
|
|
20231031,133400,133926629,172,172,172,172,0
|
|
20231031,133300,133926629,172,172,172,172,0
|
|
20231031,133200,133926629,172,172,172,172,2418
|
|
20231031,133100,133510733,172,172,172,172,1
|
|
20231031,133000,133510561,172,172,172,172,582
|
|
20231031,132900,133410457,172,172,172,172,1
|
|
20231031,132800,133410285,170,172,172,170,16063
|
|
20231031,132700,130676972,172,172,172,172,0
|
|
20231031,132600,130676972,172,172,172,172,1
|
|
20231031,132500,130676800,172,172,172,172,10
|
|
20231031,132400,130675080,172,172,172,172,60
|
|
20231031,132300,130664760,171,171,171,171,16553
|
|
20231031,132200,127834197,172,172,172,172,0
|
|
20231031,132100,127834197,172,171,172,171,485
|
|
20231031,132000,127751162,172,172,172,172,32
|
|
20231031,131900,127745658,172,174,174,171,97053
|
|
20231031,131800,111131923,173,173,173,172,11902
|
|
20231031,131700,109080289,173,173,173,173,10512
|
|
20231031,131600,107261713,173,173,173,173,412
|
|
20231031,131500,107190437,172,172,172,172,98
|
|
20231031,131400,107173581,172,172,172,172,502
|
|
20231031,131300,107087237,173,173,173,172,16601
|
|
20231031,131200,104231858,174,174,174,174,1000
|
|
20231031,131100,104057858,174,173,174,172,28202
|
|
20231031,131000,99195725,173,175,175,173,11000
|
|
20231031,130900,97290712,175,175,175,173,102
|
|
20231031,130800,97273062,172,176,176,172,24290
|
|
20231031,130700,93075746,176,176,176,176,41
|
|
20231031,130600,93068530,174,175,175,174,3
|
|
20231031,130500,93068006,176,176,176,176,0
|
|
20231031,130400,93068006,176,176,176,175,5002
|
|
20231031,130300,92192654,175,176,176,175,6469
|
|
20231031,130200,91060143,175,175,175,175,11426
|
|
20231031,130100,89060593,175,175,175,175,0
|
|
20231031,130000,89060593,175,175,175,175,2
|
|
20231031,125900,89060243,173,173,173,173,0
|
|
20231031,125800,89060243,173,175,175,173,7
|
|
20231031,125700,89059020,174,174,174,174,4860
|
|
20231031,125600,88213380,174,174,174,174,0
|
|
20231031,125500,88213380,174,174,174,174,2
|
|
20231031,125400,88213032,174,174,174,174,1200
|
|
20231031,125300,88004232,174,174,174,174,1
|
|
20231031,125200,88004058,174,174,174,174,2
|
|
20231031,125100,88003710,174,174,174,174,1
|
|
20231031,125000,88003536,173,173,173,173,5000
|
|
20231031,124900,87138536,174,174,174,174,0
|
|
20231031,124800,87138536,174,174,174,174,4
|
|
20231031,124700,87137840,174,174,174,174,4001
|
|
20231031,124600,86441666,173,173,173,173,0
|
|
20231031,124500,86441666,173,173,173,173,0
|
|
20231031,124400,86441666,173,173,173,173,25500
|
|
20231031,124300,82030166,173,173,173,173,239
|
|
20231031,124200,81988819,173,173,173,173,0
|
|
20231031,124100,81988819,173,173,173,173,1244
|
|
20231031,124000,81773607,173,173,173,173,0
|
|
20231031,123900,81773607,173,173,173,173,0
|
|
20231031,123800,81773607,173,173,173,173,234
|
|
20231031,123700,81733125,173,173,173,173,0
|
|
20231031,123600,81733125,173,173,173,173,0
|
|
20231031,123500,81733125,173,173,173,173,1
|
|
20231031,123400,81732952,173,173,173,173,0
|
|
20231031,123300,81732952,173,173,173,173,0
|
|
20231031,123200,81732952,173,173,173,173,2222
|
|
20231031,123100,81348546,173,173,173,173,10
|
|
20231031,123000,81346816,172,172,172,172,3638
|
|
20231031,122900,80721080,172,172,172,172,0
|
|
20231031,122800,80721080,172,172,172,171,6006
|
|
20231031,122700,79689054,172,172,172,172,0
|
|
20231031,122600,79689054,172,174,174,172,41650
|
|
20231031,122500,72522959,174,174,174,174,0
|
|
20231031,122400,72522959,174,174,174,174,40
|
|
20231031,122300,72515999,174,174,174,174,0
|
|
20231031,122200,72515999,174,174,174,174,0
|
|
20231031,122100,72515999,174,174,174,174,0
|
|
20231031,122000,72515999,174,174,174,174,0
|
|
20231031,121900,72515999,174,174,174,174,0
|
|
20231031,121800,72515999,174,174,174,174,1
|
|
20231031,121700,72515825,174,173,174,173,4995
|
|
20231031,121600,71651689,174,174,174,174,6
|
|
20231031,121500,71650645,175,175,175,175,1
|
|
20231031,121400,71650470,175,175,175,175,9
|
|
20231031,121300,71648895,175,175,175,175,0
|
|
20231031,121200,71648895,175,175,175,175,0
|
|
20231031,121100,71648895,175,174,175,173,40003
|
|
20231031,121000,64724317,174,174,174,174,1301
|
|
20231031,120900,64497943,175,175,175,175,1
|
|
20231031,120800,64497768,174,174,174,174,0
|
|
20231031,120700,64497768,174,174,174,174,0
|
|
20231031,120600,64497768,174,174,174,174,1000
|
|
20231031,120500,64323768,175,175,175,175,1015
|
|
20231031,120400,64146143,175,175,175,175,4
|
|
20231031,120300,64145443,175,175,175,175,0
|
|
20231031,120200,64145443,175,174,175,174,10
|
|
20231031,120100,64143702,175,174,175,174,5483
|
|
20231031,120000,63189177,175,174,175,174,5821
|
|
20231031,115900,62176265,174,174,174,174,2530
|
|
20231031,115800,61736045,175,175,175,175,1182
|
|
20231031,115700,61529195,176,175,176,175,10001
|
|
20231031,115600,59779019,176,176,176,176,170
|
|
20231031,115500,59749099,175,175,175,175,506
|
|
20231031,115400,59660549,176,176,176,176,284
|
|
20231031,115300,59610565,176,176,176,176,0
|
|
20231031,115200,59610565,176,177,177,176,7
|
|
20231031,115100,59609327,177,177,177,177,0
|
|
20231031,115000,59609327,177,176,177,176,3001
|
|
20231031,114900,59081150,175,176,176,175,6315
|
|
20231031,114800,57972468,177,177,177,177,0
|
|
20231031,114700,57972468,177,176,177,176,4102
|
|
20231031,114600,57250514,176,176,176,176,0
|
|
20231031,114500,57250514,176,176,176,176,0
|
|
20231031,114400,57250514,176,176,176,176,103
|
|
20231031,114300,57232386,176,177,177,175,31628
|
|
20231031,114200,51691971,177,177,177,177,35
|
|
20231031,114100,51685776,177,177,177,177,0
|
|
20231031,114000,51685776,177,177,177,177,193
|
|
20231031,113900,51651615,176,178,178,176,30010
|
|
20231031,113800,46365479,178,178,178,178,0
|
|
20231031,113700,46365479,178,178,178,178,1
|
|
20231031,113600,46365301,177,177,177,177,15344
|
|
20231031,113500,43649413,177,177,177,177,41
|
|
20231031,113400,43642156,177,177,177,177,14615
|
|
20231031,113300,41055301,178,177,178,177,10002
|
|
20231031,113200,39284945,178,177,178,177,10005
|
|
20231031,113100,37514055,178,178,178,178,3742
|
|
20231031,113000,36847979,179,179,179,179,0
|
|
20231031,112900,36847979,179,179,179,179,80
|
|
20231031,112800,36833659,179,179,179,179,0
|
|
20231031,112700,36833659,179,179,179,179,0
|
|
20231031,112600,36833659,179,179,179,179,7
|
|
20231031,112500,36832406,179,179,179,179,3
|
|
20231031,112400,36831869,179,179,179,179,0
|
|
20231031,112300,36831869,179,179,179,179,7
|
|
20231031,112200,36830616,179,179,179,179,3
|
|
20231031,112100,36830079,179,179,179,179,89
|
|
20231031,112000,36814148,179,179,179,179,11
|
|
20231031,111900,36812179,179,179,179,179,95
|
|
20231031,111800,36795174,179,179,179,179,94
|
|
20231031,111700,36778348,179,179,179,179,11
|
|
20231031,111600,36776379,179,179,179,179,478
|
|
20231031,111500,36690817,179,179,179,179,48
|
|
20231031,111400,36682225,179,179,179,179,219
|
|
20231031,111300,36643024,179,179,179,179,8
|
|
20231031,111200,36641592,179,179,179,179,137
|
|
20231031,111100,36617069,179,179,179,179,78
|
|
20231031,111000,36603107,177,177,177,177,0
|
|
20231031,110900,36603107,177,179,179,177,26729
|
|
20231031,110800,31860964,179,179,179,179,0
|
|
20231031,110700,31860964,179,180,180,179,2501
|
|
20231031,110600,31413284,180,180,180,180,0
|
|
20231031,110500,31413284,180,180,180,180,1112
|
|
20231031,110400,31213124,180,179,180,179,2861
|
|
20231031,110300,30700901,179,179,179,179,0
|
|
20231031,110200,30700901,179,179,179,179,65
|
|
20231031,110100,30689266,179,180,180,179,2207
|
|
20231031,110000,30294171,180,180,180,180,38
|
|
20231031,105900,30287331,180,180,180,180,6
|
|
20231031,105800,30286251,180,180,180,180,3
|
|
20231031,105700,30285711,180,180,180,180,9
|
|
20231031,105600,30284091,180,180,180,180,80
|
|
20231031,105500,30269691,180,180,180,180,38
|
|
20231031,105400,30262851,180,180,180,180,63
|
|
20231031,105300,30251511,180,180,180,180,19
|
|
20231031,105200,30248091,180,180,180,180,0
|
|
20231031,105100,30248091,180,180,180,180,67
|
|
20231031,105000,30236031,180,180,180,180,32
|
|
20231031,104900,30230271,180,180,180,180,52
|
|
20231031,104800,30220911,180,180,180,180,26
|
|
20231031,104700,30216231,180,180,180,180,0
|
|
20231031,104600,30216231,180,180,180,180,40
|
|
20231031,104500,30209031,180,180,180,180,6
|
|
20231031,104400,30207951,180,180,180,180,165
|
|
20231031,104300,30178251,180,180,180,180,0
|
|
20231031,104200,30178251,180,180,180,180,24
|
|
20231031,104100,30173931,180,180,180,180,0
|
|
20231031,104000,30173931,180,180,180,180,73
|
|
20231031,103900,30160791,180,180,180,180,0
|
|
20231031,103800,30160791,180,180,180,180,237
|
|
20231031,103700,30118131,180,180,180,180,56
|
|
20231031,103600,30108051,180,180,180,180,1
|
|
20231031,103500,30107871,180,180,180,180,0
|
|
20231031,103400,30107871,180,180,180,180,0
|
|
20231031,103300,30107871,180,180,180,180,0
|
|
20231031,103200,30107871,180,180,180,180,2
|
|
20231031,103100,30107511,180,180,180,180,4
|
|
20231031,103000,30106791,180,180,180,180,27
|
|
20231031,102900,30101931,180,180,180,180,100
|
|
20231031,102800,30083931,180,180,180,180,6
|
|
20231031,102700,30082851,180,180,180,180,27
|
|
20231031,102600,30077991,180,180,180,180,149
|
|
20231031,102500,30051171,180,180,180,180,40
|
|
20231031,102400,30043971,180,180,180,180,0
|
|
20231031,102300,30043971,180,180,180,180,300
|
|
20231031,102200,29989971,180,180,180,180,10
|
|
20231031,102100,29988171,181,181,181,181,0
|
|
20231031,102000,29988171,181,181,181,181,16
|
|
20231031,101900,29985275,181,181,181,181,0
|
|
20231031,101800,29985275,181,180,181,180,2894
|
|
20231031,101700,29463150,180,180,180,180,40
|
|
20231031,101600,29455950,180,180,180,180,560
|
|
20231031,101500,29355150,180,180,180,180,48
|
|
20231031,101400,29346510,180,180,180,180,225
|
|
20231031,101300,29306010,180,180,180,180,0
|
|
20231031,101200,29306010,180,180,180,180,167
|
|
20231031,101100,29275950,180,180,180,180,63
|
|
20231031,101000,29264610,180,180,180,180,0
|
|
20231031,100900,29264610,180,180,180,180,74
|
|
20231031,100800,29251290,180,180,180,180,0
|
|
20231031,100700,29251290,180,180,180,180,0
|
|
20231031,100600,29251290,180,179,180,179,2287
|
|
20231031,100500,28841766,178,179,179,178,2153
|
|
20231031,100400,28458379,179,178,179,178,117
|
|
20231031,100300,28437466,178,178,178,178,12940
|
|
20231031,100200,26134146,178,179,179,178,10000
|
|
20231031,100100,24353946,178,178,178,178,0
|
|
20231031,100000,24353946,178,180,180,178,31600
|
|
20231031,095900,18722244,179,179,179,179,0
|
|
20231031,095800,18722244,179,180,180,179,91
|
|
20231031,095700,18705954,180,180,180,180,0
|
|
20231031,095600,18705954,180,180,180,180,2
|
|
20231031,095500,18705594,178,179,180,178,16091
|
|
20231031,095400,15826301,181,181,181,181,0
|
|
20231031,095300,15826301,181,181,181,181,4204
|
|
20231031,095200,15065377,181,180,181,179,15
|
|
20231031,095100,15062688,181,181,181,181,2
|
|
20231031,095000,15062326,179,179,179,179,471
|
|
20231031,094900,14978017,180,180,180,180,111
|
|
20231031,094800,14958037,180,179,180,179,288
|
|
20231031,094700,14906297,180,181,181,180,665
|
|
20231031,094600,14786592,181,180,181,180,876
|
|
20231031,094500,14628906,181,181,181,180,102
|
|
20231031,094400,14610544,180,180,181,180,212
|
|
20231031,094300,14572383,180,180,180,180,3033
|
|
20231031,094200,14026443,180,180,180,180,5930
|
|
20231031,094100,12959043,180,180,180,180,14809
|
|
20231031,094000,10293423,180,180,180,180,7530
|
|
20231031,093900,8938023,181,181,181,181,8693
|
|
20231031,093800,7364590,183,181,183,181,281
|
|
20231031,093700,7313719,181,181,181,181,1
|
|
20231031,093600,7313538,181,181,181,181,0
|
|
20231031,093500,7313538,181,181,181,181,9937
|
|
20231031,093400,5514941,181,180,181,180,10006
|
|
20231031,093300,3713855,181,181,181,181,563
|
|
20231031,093200,3611952,181,181,181,181,0
|
|
20231031,093100,3611952,181,181,181,181,10000
|
|
20231031,093000,1801952,182,182,182,182,0
|
|
20231031,092900,1801952,182,183,183,182,383
|
|
20231031,092800,1732230,183,183,183,183,0
|
|
20231031,092700,1732230,183,183,183,183,1093
|
|
20231031,092600,1532211,183,183,183,183,0
|
|
20231031,092500,1532211,183,183,183,183,0
|
|
20231031,092400,1532211,183,183,183,183,102
|
|
20231031,092300,1513545,184,184,184,184,0
|
|
20231031,092200,1513545,184,184,184,184,0
|
|
20231031,092100,1513545,184,184,184,184,0
|
|
20231031,092000,1513545,184,184,184,184,661
|
|
20231031,091900,1391921,184,184,184,184,0
|
|
20231031,091800,1391921,184,184,184,184,0
|
|
20231031,091700,1391921,184,184,184,184,0
|
|
20231031,091600,1391921,184,184,184,184,1
|
|
20231031,091500,1391737,182,184,184,182,2521
|
|
20231031,091400,930978,183,184,184,183,446
|
|
20231031,091300,849343,184,184,184,184,8
|
|
20231031,091200,847871,184,184,184,184,101
|
|
20231031,091100,829287,184,184,184,184,377
|
|
20231031,091000,759919,185,185,185,185,0
|
|
20231031,090900,759919,185,185,185,184,4
|
|
20231031,090800,759181,186,186,186,186,0
|
|
20231031,090700,759181,186,186,186,186,0
|
|
20231031,090600,759181,186,186,186,186,0
|
|
20231031,090500,759181,186,186,186,186,0
|
|
20231031,090400,759181,186,186,186,186,1
|
|
20231031,090300,758995,186,185,186,185,3237
|
|
20231031,090200,160149,186,186,186,186,0
|
|
20231031,090100,160149,186,186,186,186,0
|
|
20231031,090000,160149,186,184,186,184,868
|