578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231031,183500,57982506,547,547,547,547,1411
|
|
20231031,183400,57982506,547,547,547,547,0
|
|
20231031,183300,57982506,547,547,547,547,0
|
|
20231031,183200,57982506,547,547,547,547,0
|
|
20231031,183100,57982506,547,547,547,547,0
|
|
20231031,183000,57982506,547,547,547,547,0
|
|
20231031,182900,57982506,547,547,547,547,0
|
|
20231031,182800,57982506,547,547,547,547,0
|
|
20231031,182700,57982506,547,547,547,547,0
|
|
20231031,182600,57982506,547,547,547,547,0
|
|
20231031,182500,57982506,547,547,547,547,0
|
|
20231031,182400,57982506,547,547,547,547,0
|
|
20231031,182300,57982506,547,547,547,547,0
|
|
20231031,182200,57982506,547,547,547,547,0
|
|
20231031,182100,57982506,547,547,547,547,0
|
|
20231031,182000,57982506,547,547,547,547,0
|
|
20231031,181900,57982506,547,547,547,547,0
|
|
20231031,181800,57982506,547,547,547,547,0
|
|
20231031,181700,57982506,547,547,547,547,0
|
|
20231031,181600,57982506,547,547,547,547,0
|
|
20231031,181500,57982506,547,547,547,547,0
|
|
20231031,181400,57982506,547,547,547,547,0
|
|
20231031,181300,57982506,547,547,547,547,0
|
|
20231031,181200,57982506,547,547,547,547,0
|
|
20231031,181100,57982506,547,547,547,547,0
|
|
20231031,181000,57982506,547,547,547,547,0
|
|
20231031,180900,57982506,547,547,547,547,0
|
|
20231031,180800,57982506,547,547,547,547,0
|
|
20231031,180700,57982506,547,547,547,547,0
|
|
20231031,180600,57982506,547,547,547,547,0
|
|
20231031,180500,57982506,547,547,547,547,1411
|
|
20231031,180400,57982506,547,547,547,547,0
|
|
20231031,180300,57982506,547,547,547,547,0
|
|
20231031,180200,57982506,547,547,547,547,0
|
|
20231031,180100,57982506,547,547,547,547,0
|
|
20231031,180000,57982506,547,547,547,547,0
|
|
20231031,175900,57982506,547,547,547,547,0
|
|
20231031,175800,57982506,547,547,547,547,0
|
|
20231031,175700,57982506,547,547,547,547,0
|
|
20231031,175600,57982506,547,547,547,547,0
|
|
20231031,175500,57982506,547,547,547,547,0
|
|
20231031,175400,57982506,547,547,547,547,0
|
|
20231031,175300,57982506,547,547,547,547,0
|
|
20231031,175200,57982506,547,547,547,547,0
|
|
20231031,175100,57982506,547,547,547,547,0
|
|
20231031,175000,57982506,547,547,547,547,0
|
|
20231031,174900,57982506,547,547,547,547,0
|
|
20231031,174800,57982506,547,547,547,547,0
|
|
20231031,174700,57982506,547,547,547,547,0
|
|
20231031,174600,57982506,547,547,547,547,0
|
|
20231031,174500,57982506,547,547,547,547,0
|
|
20231031,174400,57982506,547,547,547,547,0
|
|
20231031,174300,57982506,547,547,547,547,0
|
|
20231031,174200,57982506,547,547,547,547,0
|
|
20231031,174100,57982506,547,547,547,547,0
|
|
20231031,174000,57982506,547,547,547,547,0
|
|
20231031,173900,57982506,547,547,547,547,0
|
|
20231031,173800,57982506,547,547,547,547,0
|
|
20231031,173700,57982506,547,547,547,547,0
|
|
20231031,173600,57982506,547,547,547,547,0
|
|
20231031,173500,57982506,547,547,547,547,1411
|
|
20231031,173400,57982506,547,547,547,547,0
|
|
20231031,173300,57982506,547,547,547,547,0
|
|
20231031,173200,57982506,547,547,547,547,0
|
|
20231031,173100,57982506,547,547,547,547,0
|
|
20231031,173000,57982506,547,547,547,547,0
|
|
20231031,172900,57982506,547,547,547,547,0
|
|
20231031,172800,57982506,547,547,547,547,0
|
|
20231031,172700,57982506,547,547,547,547,0
|
|
20231031,172600,57982506,547,547,547,547,0
|
|
20231031,172500,57982506,547,547,547,547,0
|
|
20231031,172400,57982506,547,547,547,547,0
|
|
20231031,172300,57982506,547,547,547,547,0
|
|
20231031,172200,57982506,547,547,547,547,0
|
|
20231031,172100,57982506,547,547,547,547,0
|
|
20231031,172000,57982506,547,547,547,547,0
|
|
20231031,171900,57982506,547,547,547,547,0
|
|
20231031,171800,57982506,547,547,547,547,0
|
|
20231031,171700,57982506,547,547,547,547,0
|
|
20231031,171600,57982506,547,547,547,547,0
|
|
20231031,171500,57982506,547,547,547,547,0
|
|
20231031,171400,57982506,547,547,547,547,0
|
|
20231031,171300,57982506,547,547,547,547,0
|
|
20231031,171200,57982506,547,547,547,547,0
|
|
20231031,171100,57982506,547,547,547,547,0
|
|
20231031,171000,57982506,547,547,547,547,0
|
|
20231031,170900,57982506,547,547,547,547,0
|
|
20231031,170800,57982506,547,547,547,547,0
|
|
20231031,170700,57982506,547,547,547,547,0
|
|
20231031,170600,57982506,547,547,547,547,0
|
|
20231031,170500,57982506,547,547,547,547,1411
|
|
20231031,170400,57982506,547,547,547,547,0
|
|
20231031,170300,57982506,547,547,547,547,0
|
|
20231031,170200,57982506,547,547,547,547,0
|
|
20231031,170100,57982506,547,547,547,547,0
|
|
20231031,170000,57982506,547,547,547,547,0
|
|
20231031,165900,57982506,547,547,547,547,0
|
|
20231031,165800,57982506,547,547,547,547,0
|
|
20231031,165700,57982506,547,547,547,547,0
|
|
20231031,165600,57982506,547,547,547,547,0
|
|
20231031,165500,57982506,547,547,547,547,0
|
|
20231031,165400,57982506,547,547,547,547,0
|
|
20231031,165300,57982506,547,547,547,547,0
|
|
20231031,165200,57982506,547,547,547,547,0
|
|
20231031,165100,57982506,547,547,547,547,0
|
|
20231031,165000,57982506,547,547,547,547,0
|
|
20231031,164900,57982506,547,547,547,547,0
|
|
20231031,164800,57982506,547,547,547,547,0
|
|
20231031,164700,57982506,547,547,547,547,0
|
|
20231031,164600,57982506,547,547,547,547,0
|
|
20231031,164500,57982506,547,547,547,547,0
|
|
20231031,164400,57982506,547,547,547,547,0
|
|
20231031,164300,57982506,547,547,547,547,0
|
|
20231031,164200,57982506,547,547,547,547,0
|
|
20231031,164100,57982506,547,547,547,547,0
|
|
20231031,164000,57982506,547,547,547,547,0
|
|
20231031,163900,57982506,547,547,547,547,0
|
|
20231031,163800,57982506,547,547,547,547,0
|
|
20231031,163700,57982506,547,547,547,547,0
|
|
20231031,163600,57982506,547,547,547,547,0
|
|
20231031,163500,57982506,547,547,547,547,1411
|
|
20231031,163400,57982506,547,547,547,547,0
|
|
20231031,163300,57982506,547,547,547,547,0
|
|
20231031,163200,57982506,547,547,547,547,0
|
|
20231031,163100,57982506,547,547,547,547,0
|
|
20231031,163000,57982506,547,547,547,547,0
|
|
20231031,162900,57982506,547,547,547,547,0
|
|
20231031,162800,57982506,547,547,547,547,0
|
|
20231031,162700,57982506,547,547,547,547,0
|
|
20231031,162600,57982506,547,547,547,547,0
|
|
20231031,162500,57982506,547,547,547,547,0
|
|
20231031,162400,57982506,547,547,547,547,0
|
|
20231031,162300,57982506,547,547,547,547,0
|
|
20231031,162200,57982506,547,547,547,547,0
|
|
20231031,162100,57982506,547,547,547,547,0
|
|
20231031,162000,57982506,547,547,547,547,0
|
|
20231031,161900,57982506,547,547,547,547,0
|
|
20231031,161800,57982506,547,547,547,547,0
|
|
20231031,161700,57982506,547,547,547,547,0
|
|
20231031,161600,57982506,547,547,547,547,0
|
|
20231031,161500,57982506,547,547,547,547,0
|
|
20231031,161400,57982506,547,547,547,547,0
|
|
20231031,161300,57982506,547,547,547,547,0
|
|
20231031,161200,57982506,547,547,547,547,0
|
|
20231031,161100,57982506,547,547,547,547,0
|
|
20231031,161000,57982506,547,547,547,547,0
|
|
20231031,160900,57982506,547,547,547,547,0
|
|
20231031,160800,57982506,547,547,547,547,0
|
|
20231031,160700,57982506,547,547,547,547,0
|
|
20231031,160600,57982506,547,547,547,547,0
|
|
20231031,160500,57982506,547,547,547,547,1411
|
|
20231031,160400,57982506,547,547,547,547,0
|
|
20231031,160300,57982506,547,547,547,547,0
|
|
20231031,160200,57982506,547,547,547,547,0
|
|
20231031,160100,57982506,547,547,547,547,0
|
|
20231031,160000,57982506,547,547,547,547,0
|
|
20231031,155900,57982506,547,547,547,547,0
|
|
20231031,155800,57982506,547,547,547,547,0
|
|
20231031,155700,57982506,547,547,547,547,0
|
|
20231031,155600,57982506,547,547,547,547,0
|
|
20231031,155500,57982506,547,547,547,547,0
|
|
20231031,155400,57982506,547,547,547,547,0
|
|
20231031,155300,57982506,547,547,547,547,0
|
|
20231031,155200,57982506,547,547,547,547,0
|
|
20231031,155100,57982506,547,547,547,547,0
|
|
20231031,155000,57982506,547,547,547,547,0
|
|
20231031,154900,57982506,547,547,547,547,0
|
|
20231031,154800,57982506,547,547,547,547,0
|
|
20231031,154700,57982506,547,547,547,547,0
|
|
20231031,154600,57982506,547,547,547,547,0
|
|
20231031,154500,57982506,547,547,547,547,0
|
|
20231031,154400,57982506,547,547,547,547,0
|
|
20231031,154300,57982506,547,547,547,547,0
|
|
20231031,154200,57982506,547,547,547,547,0
|
|
20231031,154100,57982506,547,547,547,547,0
|
|
20231031,154000,57982506,547,547,547,547,0
|
|
20231031,153900,57982506,547,547,547,547,0
|
|
20231031,153800,57982506,547,547,547,547,0
|
|
20231031,153700,57982506,547,547,547,547,0
|
|
20231031,153600,57982506,547,547,547,547,0
|
|
20231031,153500,57982506,547,547,547,547,1411
|
|
20231031,153400,57982506,547,547,547,547,0
|
|
20231031,153300,57982506,547,547,547,547,0
|
|
20231031,153200,57982506,547,547,547,547,0
|
|
20231031,153100,57982506,547,547,547,547,0
|
|
20231031,153000,57982506,547,547,547,547,1411
|
|
20231031,152900,57210689,547,547,547,547,0
|
|
20231031,152800,57210689,547,547,547,547,0
|
|
20231031,152700,57210689,547,547,547,547,0
|
|
20231031,152600,57210689,547,547,547,547,0
|
|
20231031,152500,57210689,547,547,547,547,0
|
|
20231031,152400,57210689,547,547,547,547,0
|
|
20231031,152300,57210689,547,547,547,547,0
|
|
20231031,152200,57210689,547,547,547,547,0
|
|
20231031,152100,57210689,547,547,547,547,0
|
|
20231031,152000,57210689,547,547,547,547,0
|
|
20231031,151900,57210689,547,543,548,542,2126
|
|
20231031,151800,56049519,541,541,541,541,0
|
|
20231031,151700,56049519,541,544,544,541,352
|
|
20231031,151600,55858727,541,541,541,541,0
|
|
20231031,151500,55858727,541,541,541,541,0
|
|
20231031,151400,55858727,541,541,541,541,0
|
|
20231031,151300,55858727,541,541,541,541,0
|
|
20231031,151200,55858727,541,541,541,541,234
|
|
20231031,151100,55732133,541,541,541,541,0
|
|
20231031,151000,55732133,541,541,541,541,0
|
|
20231031,150900,55732133,541,542,542,541,300
|
|
20231031,150800,55569551,543,543,543,543,0
|
|
20231031,150700,55569551,543,543,543,543,0
|
|
20231031,150600,55569551,543,543,543,543,0
|
|
20231031,150500,55569551,543,543,543,543,75
|
|
20231031,150400,55528826,543,543,543,543,0
|
|
20231031,150300,55528826,543,543,543,543,0
|
|
20231031,150200,55528826,543,543,543,543,0
|
|
20231031,150100,55528826,543,543,543,543,0
|
|
20231031,150000,55528826,543,543,543,543,0
|
|
20231031,145900,55528826,543,543,543,543,0
|
|
20231031,145800,55528826,543,543,543,543,0
|
|
20231031,145700,55528826,543,543,543,543,0
|
|
20231031,145600,55528826,543,543,543,543,0
|
|
20231031,145500,55528826,543,543,543,543,0
|
|
20231031,145400,55528826,543,543,543,543,0
|
|
20231031,145300,55528826,543,543,543,543,0
|
|
20231031,145200,55528826,543,543,543,543,1067
|
|
20231031,145100,54949445,543,543,543,543,0
|
|
20231031,145000,54949445,543,543,543,543,0
|
|
20231031,144900,54949445,543,543,543,543,0
|
|
20231031,144800,54949445,543,543,543,543,120
|
|
20231031,144700,54884285,541,541,541,541,0
|
|
20231031,144600,54884285,541,541,541,541,0
|
|
20231031,144500,54884285,541,541,541,541,0
|
|
20231031,144400,54884285,541,541,541,540,1028
|
|
20231031,144300,54329080,541,541,541,541,1109
|
|
20231031,144200,53729111,546,546,546,546,0
|
|
20231031,144100,53729111,546,546,546,546,0
|
|
20231031,144000,53729111,546,546,546,546,0
|
|
20231031,143900,53729111,546,546,546,546,0
|
|
20231031,143800,53729111,546,546,546,546,0
|
|
20231031,143700,53729111,546,546,546,546,0
|
|
20231031,143600,53729111,546,546,546,546,0
|
|
20231031,143500,53729111,546,546,546,546,0
|
|
20231031,143400,53729111,546,545,546,540,14085
|
|
20231031,143300,46116031,546,546,546,546,0
|
|
20231031,143200,46116031,546,546,546,546,0
|
|
20231031,143100,46116031,546,546,546,546,0
|
|
20231031,143000,46116031,546,546,546,546,0
|
|
20231031,142900,46116031,546,546,546,546,0
|
|
20231031,142800,46116031,546,546,546,546,0
|
|
20231031,142700,46116031,546,546,546,546,8
|
|
20231031,142600,46111663,545,545,545,545,0
|
|
20231031,142500,46111663,545,545,545,545,0
|
|
20231031,142400,46111663,545,545,545,545,0
|
|
20231031,142300,46111663,545,545,545,545,0
|
|
20231031,142200,46111663,545,545,545,545,2000
|
|
20231031,142100,45021663,544,544,544,544,0
|
|
20231031,142000,45021663,544,544,544,544,0
|
|
20231031,141900,45021663,544,544,544,544,200
|
|
20231031,141800,44912863,544,544,544,544,0
|
|
20231031,141700,44912863,544,544,544,544,0
|
|
20231031,141600,44912863,544,544,544,544,126
|
|
20231031,141500,44844319,544,544,544,544,500
|
|
20231031,141400,44572319,545,546,546,545,8689
|
|
20231031,141300,39834588,547,547,547,547,1
|
|
20231031,141200,39834041,547,547,547,547,0
|
|
20231031,141100,39834041,547,547,547,547,0
|
|
20231031,141000,39834041,547,547,547,547,102
|
|
20231031,140900,39778247,547,547,547,547,0
|
|
20231031,140800,39778247,547,547,547,547,0
|
|
20231031,140700,39778247,547,547,547,547,0
|
|
20231031,140600,39778247,547,547,547,547,0
|
|
20231031,140500,39778247,547,547,547,547,0
|
|
20231031,140400,39778247,547,547,547,547,3
|
|
20231031,140300,39776606,547,547,547,547,0
|
|
20231031,140200,39776606,547,547,547,547,1
|
|
20231031,140100,39776059,547,547,547,547,0
|
|
20231031,140000,39776059,547,547,547,547,0
|
|
20231031,135900,39776059,547,547,547,547,0
|
|
20231031,135800,39776059,547,547,547,547,28
|
|
20231031,135700,39760743,548,548,548,548,100
|
|
20231031,135600,39705943,548,548,548,548,0
|
|
20231031,135500,39705943,548,548,548,548,0
|
|
20231031,135400,39705943,548,548,548,548,0
|
|
20231031,135300,39705943,548,548,548,548,0
|
|
20231031,135200,39705943,548,548,548,548,0
|
|
20231031,135100,39705943,548,548,548,548,0
|
|
20231031,135000,39705943,548,548,548,548,200
|
|
20231031,134900,39596343,547,547,547,547,0
|
|
20231031,134800,39596343,547,547,547,547,110
|
|
20231031,134700,39536173,548,548,548,548,0
|
|
20231031,134600,39536173,548,548,548,548,1
|
|
20231031,134500,39535625,546,546,546,546,0
|
|
20231031,134400,39535625,546,546,546,546,630
|
|
20231031,134300,39191645,547,547,547,547,100
|
|
20231031,134200,39136945,547,547,547,547,0
|
|
20231031,134100,39136945,547,547,547,547,0
|
|
20231031,134000,39136945,547,547,547,547,1064
|
|
20231031,133900,38554937,547,547,547,547,0
|
|
20231031,133800,38554937,547,547,547,547,0
|
|
20231031,133700,38554937,547,547,547,547,158
|
|
20231031,133600,38468511,547,547,547,547,0
|
|
20231031,133500,38468511,547,548,548,547,604
|
|
20231031,133400,38138019,548,548,548,548,477
|
|
20231031,133300,37876623,549,549,549,549,0
|
|
20231031,133200,37876623,549,549,549,549,0
|
|
20231031,133100,37876623,549,549,549,549,0
|
|
20231031,133000,37876623,549,549,549,549,0
|
|
20231031,132900,37876623,549,549,549,549,0
|
|
20231031,132800,37876623,549,549,549,549,57
|
|
20231031,132700,37845330,549,549,549,549,0
|
|
20231031,132600,37845330,549,549,549,549,0
|
|
20231031,132500,37845330,549,549,549,549,0
|
|
20231031,132400,37845330,549,549,549,549,1275
|
|
20231031,132300,37145355,550,551,551,550,228
|
|
20231031,132200,37019945,550,550,550,550,0
|
|
20231031,132100,37019945,550,550,550,550,0
|
|
20231031,132000,37019945,550,550,550,550,0
|
|
20231031,131900,37019945,550,550,550,550,0
|
|
20231031,131800,37019945,550,550,550,550,0
|
|
20231031,131700,37019945,550,550,550,550,0
|
|
20231031,131600,37019945,550,550,550,550,0
|
|
20231031,131500,37019945,550,550,550,550,0
|
|
20231031,131400,37019945,550,550,550,550,0
|
|
20231031,131300,37019945,550,550,550,550,0
|
|
20231031,131200,37019945,550,550,550,550,0
|
|
20231031,131100,37019945,550,550,550,550,0
|
|
20231031,131000,37019945,550,550,550,550,183
|
|
20231031,130900,36919295,550,550,550,550,0
|
|
20231031,130800,36919295,550,550,550,550,0
|
|
20231031,130700,36919295,550,550,550,550,0
|
|
20231031,130600,36919295,550,550,550,550,0
|
|
20231031,130500,36919295,550,550,550,550,0
|
|
20231031,130400,36919295,550,550,550,550,0
|
|
20231031,130300,36919295,550,550,550,550,0
|
|
20231031,130200,36919295,550,550,550,550,0
|
|
20231031,130100,36919295,550,550,550,550,0
|
|
20231031,130000,36919295,550,550,550,550,0
|
|
20231031,125900,36919295,550,550,550,550,0
|
|
20231031,125800,36919295,550,550,550,550,0
|
|
20231031,125700,36919295,550,550,550,550,0
|
|
20231031,125600,36919295,550,550,550,550,0
|
|
20231031,125500,36919295,550,550,550,550,0
|
|
20231031,125400,36919295,550,550,550,550,0
|
|
20231031,125300,36919295,550,550,550,550,0
|
|
20231031,125200,36919295,550,550,550,550,100
|
|
20231031,125100,36864295,550,550,550,550,110
|
|
20231031,125000,36803795,550,550,550,550,0
|
|
20231031,124900,36803795,550,550,550,550,0
|
|
20231031,124800,36803795,550,550,550,550,25
|
|
20231031,124700,36790045,549,549,549,549,0
|
|
20231031,124600,36790045,549,549,549,549,0
|
|
20231031,124500,36790045,549,549,549,549,0
|
|
20231031,124400,36790045,549,549,549,549,0
|
|
20231031,124300,36790045,549,549,549,549,0
|
|
20231031,124200,36790045,549,549,549,549,2500
|
|
20231031,124100,35417545,550,550,550,550,0
|
|
20231031,124000,35417545,550,550,550,550,0
|
|
20231031,123900,35417545,550,550,550,550,739
|
|
20231031,123800,35011095,552,552,552,552,0
|
|
20231031,123700,35011095,552,552,552,552,0
|
|
20231031,123600,35011095,552,552,552,552,0
|
|
20231031,123500,35011095,552,552,552,552,0
|
|
20231031,123400,35011095,552,552,552,552,0
|
|
20231031,123300,35011095,552,552,552,552,0
|
|
20231031,123200,35011095,552,552,552,552,0
|
|
20231031,123100,35011095,552,552,552,552,0
|
|
20231031,123000,35011095,552,552,552,552,0
|
|
20231031,122900,35011095,552,552,552,552,0
|
|
20231031,122800,35011095,552,552,552,552,0
|
|
20231031,122700,35011095,552,552,552,552,600
|
|
20231031,122600,34679895,552,552,552,552,0
|
|
20231031,122500,34679895,552,552,552,552,0
|
|
20231031,122400,34679895,552,552,552,552,0
|
|
20231031,122300,34679895,552,552,552,552,0
|
|
20231031,122200,34679895,552,552,552,552,1
|
|
20231031,122100,34679343,552,552,552,552,0
|
|
20231031,122000,34679343,552,552,552,552,0
|
|
20231031,121900,34679343,552,552,552,552,0
|
|
20231031,121800,34679343,552,552,552,552,0
|
|
20231031,121700,34679343,552,552,552,552,0
|
|
20231031,121600,34679343,552,552,552,552,0
|
|
20231031,121500,34679343,552,552,552,552,0
|
|
20231031,121400,34679343,552,552,552,552,0
|
|
20231031,121300,34679343,552,552,552,552,2920
|
|
20231031,121200,33067503,552,551,552,551,10
|
|
20231031,121100,33061985,549,549,549,549,0
|
|
20231031,121000,33061985,549,549,549,549,1
|
|
20231031,120900,33061436,552,551,552,551,70
|
|
20231031,120800,33022861,551,551,551,551,0
|
|
20231031,120700,33022861,551,551,551,551,0
|
|
20231031,120600,33022861,551,551,551,551,0
|
|
20231031,120500,33022861,551,551,551,551,0
|
|
20231031,120400,33022861,551,551,551,551,0
|
|
20231031,120300,33022861,551,551,551,551,1
|
|
20231031,120200,33022310,551,551,551,551,0
|
|
20231031,120100,33022310,551,551,551,551,0
|
|
20231031,120000,33022310,551,551,551,551,0
|
|
20231031,115900,33022310,551,551,551,551,0
|
|
20231031,115800,33022310,551,551,551,551,0
|
|
20231031,115700,33022310,551,551,551,551,0
|
|
20231031,115600,33022310,551,551,551,551,0
|
|
20231031,115500,33022310,551,551,551,551,10
|
|
20231031,115400,33016800,549,549,549,549,0
|
|
20231031,115300,33016800,549,549,549,549,0
|
|
20231031,115200,33016800,549,549,549,549,0
|
|
20231031,115100,33016800,549,549,549,549,0
|
|
20231031,115000,33016800,549,549,549,549,16849
|
|
20231031,114900,23766699,551,551,551,551,0
|
|
20231031,114800,23766699,551,549,551,549,5187
|
|
20231031,114700,20909036,550,550,550,550,0
|
|
20231031,114600,20909036,550,550,550,550,100
|
|
20231031,114500,20854036,550,550,550,550,3232
|
|
20231031,114400,19076436,550,550,550,550,0
|
|
20231031,114300,19076436,550,550,550,550,0
|
|
20231031,114200,19076436,550,550,550,550,837
|
|
20231031,114100,18616086,550,550,550,550,0
|
|
20231031,114000,18616086,550,550,550,550,1
|
|
20231031,113900,18615536,551,551,551,551,0
|
|
20231031,113800,18615536,551,551,551,551,0
|
|
20231031,113700,18615536,551,551,551,551,0
|
|
20231031,113600,18615536,551,551,551,551,0
|
|
20231031,113500,18615536,551,551,551,551,0
|
|
20231031,113400,18615536,551,551,551,551,0
|
|
20231031,113300,18615536,551,551,551,551,0
|
|
20231031,113200,18615536,551,551,551,551,0
|
|
20231031,113100,18615536,551,551,551,551,0
|
|
20231031,113000,18615536,551,551,551,551,0
|
|
20231031,112900,18615536,551,551,551,551,0
|
|
20231031,112800,18615536,551,551,551,551,0
|
|
20231031,112700,18615536,551,551,551,551,0
|
|
20231031,112600,18615536,551,551,551,551,0
|
|
20231031,112500,18615536,551,551,551,551,0
|
|
20231031,112400,18615536,551,551,551,551,0
|
|
20231031,112300,18615536,551,551,551,551,0
|
|
20231031,112200,18615536,551,551,551,551,0
|
|
20231031,112100,18615536,551,551,551,551,0
|
|
20231031,112000,18615536,551,551,551,551,500
|
|
20231031,111900,18340036,551,551,551,551,1000
|
|
20231031,111800,17789036,550,550,550,550,0
|
|
20231031,111700,17789036,550,550,550,550,0
|
|
20231031,111600,17789036,550,550,550,550,0
|
|
20231031,111500,17789036,550,551,551,550,1707
|
|
20231031,111400,16849686,551,551,551,551,10
|
|
20231031,111300,16844176,551,551,551,551,0
|
|
20231031,111200,16844176,551,551,551,551,244
|
|
20231031,111100,16709732,551,551,551,551,0
|
|
20231031,111000,16709732,551,551,551,551,0
|
|
20231031,110900,16709732,551,551,551,551,0
|
|
20231031,110800,16709732,551,551,551,551,256
|
|
20231031,110700,16568676,552,552,552,552,3000
|
|
20231031,110600,14912676,552,549,552,549,4000
|
|
20231031,110500,12708812,550,550,550,550,0
|
|
20231031,110400,12708812,550,550,550,550,0
|
|
20231031,110300,12708812,550,550,550,550,500
|
|
20231031,110200,12433812,549,549,549,549,0
|
|
20231031,110100,12433812,549,550,550,549,500
|
|
20231031,110000,12159308,550,550,550,550,500
|
|
20231031,105900,11884308,551,551,551,551,0
|
|
20231031,105800,11884308,551,551,551,551,0
|
|
20231031,105700,11884308,551,551,551,551,0
|
|
20231031,105600,11884308,551,551,551,551,0
|
|
20231031,105500,11884308,551,551,551,551,6000
|
|
20231031,105400,8578308,549,549,549,549,0
|
|
20231031,105300,8578308,549,549,549,549,0
|
|
20231031,105200,8578308,549,549,549,549,0
|
|
20231031,105100,8578308,549,549,549,549,1273
|
|
20231031,105000,7879431,550,551,551,550,1380
|
|
20231031,104900,7120331,552,552,552,552,0
|
|
20231031,104800,7120331,552,552,552,552,69
|
|
20231031,104700,7082243,552,552,552,552,0
|
|
20231031,104600,7082243,552,552,552,552,19
|
|
20231031,104500,7071755,552,552,552,552,10
|
|
20231031,104400,7066235,551,551,551,551,0
|
|
20231031,104300,7066235,551,551,551,551,0
|
|
20231031,104200,7066235,551,551,551,551,0
|
|
20231031,104100,7066235,551,551,551,551,0
|
|
20231031,104000,7066235,551,551,551,551,0
|
|
20231031,103900,7066235,551,551,551,551,0
|
|
20231031,103800,7066235,551,551,551,551,0
|
|
20231031,103700,7066235,551,551,551,551,0
|
|
20231031,103600,7066235,551,551,551,551,1
|
|
20231031,103500,7065684,552,552,552,552,0
|
|
20231031,103400,7065684,552,552,552,552,0
|
|
20231031,103300,7065684,552,552,552,552,0
|
|
20231031,103200,7065684,552,552,552,552,1
|
|
20231031,103100,7065132,552,552,552,552,0
|
|
20231031,103000,7065132,552,552,552,552,0
|
|
20231031,102900,7065132,552,552,552,552,0
|
|
20231031,102800,7065132,552,552,552,552,0
|
|
20231031,102700,7065132,552,552,552,552,0
|
|
20231031,102600,7065132,552,552,552,552,0
|
|
20231031,102500,7065132,552,552,552,552,0
|
|
20231031,102400,7065132,552,552,552,552,0
|
|
20231031,102300,7065132,552,552,552,552,0
|
|
20231031,102200,7065132,552,552,552,552,0
|
|
20231031,102100,7065132,552,550,552,550,56
|
|
20231031,102000,7034322,550,550,550,550,0
|
|
20231031,101900,7034322,550,550,550,550,0
|
|
20231031,101800,7034322,550,550,550,550,0
|
|
20231031,101700,7034322,550,550,550,550,0
|
|
20231031,101600,7034322,550,550,550,550,0
|
|
20231031,101500,7034322,550,551,551,550,3470
|
|
20231031,101400,5125818,551,551,551,551,0
|
|
20231031,101300,5125818,551,552,552,551,1810
|
|
20231031,101200,4128208,552,552,552,552,2504
|
|
20231031,101100,2746000,556,556,556,556,0
|
|
20231031,101000,2746000,556,556,556,556,0
|
|
20231031,100900,2746000,556,556,556,556,0
|
|
20231031,100800,2746000,556,556,556,556,0
|
|
20231031,100700,2746000,556,556,556,556,0
|
|
20231031,100600,2746000,556,556,556,556,0
|
|
20231031,100500,2746000,556,556,556,556,0
|
|
20231031,100400,2746000,556,556,556,556,0
|
|
20231031,100300,2746000,556,556,556,556,0
|
|
20231031,100200,2746000,556,556,556,556,1
|
|
20231031,100100,2745444,552,552,552,552,0
|
|
20231031,100000,2745444,552,552,552,552,0
|
|
20231031,095900,2745444,552,552,552,552,0
|
|
20231031,095800,2745444,552,553,553,552,2
|
|
20231031,095700,2744339,553,553,553,553,0
|
|
20231031,095600,2744339,553,553,553,553,0
|
|
20231031,095500,2744339,553,553,553,553,0
|
|
20231031,095400,2744339,553,553,553,553,328
|
|
20231031,095300,2562955,556,556,556,556,0
|
|
20231031,095200,2562955,556,553,556,553,57
|
|
20231031,095100,2531431,553,553,553,553,0
|
|
20231031,095000,2531431,553,553,553,553,0
|
|
20231031,094900,2531431,553,553,553,553,0
|
|
20231031,094800,2531431,553,553,553,553,143
|
|
20231031,094700,2452352,557,557,557,557,0
|
|
20231031,094600,2452352,557,557,557,557,10
|
|
20231031,094500,2446782,556,556,556,556,0
|
|
20231031,094400,2446782,556,556,556,556,1098
|
|
20231031,094300,1836294,556,556,556,556,0
|
|
20231031,094200,1836294,556,553,556,553,1508
|
|
20231031,094100,1002358,556,556,556,556,0
|
|
20231031,094000,1002358,556,556,556,556,0
|
|
20231031,093900,1002358,556,556,556,556,0
|
|
20231031,093800,1002358,556,556,556,556,0
|
|
20231031,093700,1002358,556,556,556,556,0
|
|
20231031,093600,1002358,556,556,556,556,0
|
|
20231031,093500,1002358,556,556,556,556,0
|
|
20231031,093400,1002358,556,556,556,556,1
|
|
20231031,093300,1001802,556,556,556,556,2
|
|
20231031,093200,1000690,556,556,556,556,13
|
|
20231031,093100,993462,553,553,553,553,0
|
|
20231031,093000,993462,553,553,553,553,0
|
|
20231031,092900,993462,553,553,553,553,1
|
|
20231031,092800,992909,556,556,556,556,0
|
|
20231031,092700,992909,556,556,556,556,0
|
|
20231031,092600,992909,556,556,556,556,0
|
|
20231031,092500,992909,556,556,556,556,0
|
|
20231031,092400,992909,556,556,556,556,0
|
|
20231031,092300,992909,556,556,556,556,0
|
|
20231031,092200,992909,556,556,556,556,8
|
|
20231031,092100,988461,556,556,556,556,10
|
|
20231031,092000,982901,554,554,554,554,801
|
|
20231031,091900,539147,556,556,556,556,10
|
|
20231031,091800,533587,555,555,555,555,0
|
|
20231031,091700,533587,555,555,555,555,5
|
|
20231031,091600,530812,555,555,555,555,5
|
|
20231031,091500,528037,558,558,558,558,0
|
|
20231031,091400,528037,558,558,558,558,0
|
|
20231031,091300,528037,558,558,558,558,0
|
|
20231031,091200,528037,558,558,558,558,1
|
|
20231031,091100,527479,558,558,558,558,0
|
|
20231031,091000,527479,558,558,558,558,0
|
|
20231031,090900,527479,558,558,558,558,0
|
|
20231031,090800,527479,558,558,558,558,0
|
|
20231031,090700,527479,558,558,558,558,8
|
|
20231031,090600,523015,558,558,558,558,0
|
|
20231031,090500,523015,558,558,558,558,0
|
|
20231031,090400,523015,558,558,558,558,0
|
|
20231031,090300,523015,558,558,558,558,0
|
|
20231031,090200,523015,558,557,558,557,10
|
|
20231031,090100,517436,554,554,554,554,0
|
|
20231031,090000,517436,554,554,554,554,934
|