658 lines
29 KiB
CSV
658 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,195500,224157673,574,574,574,574,2045
|
|
20241031,195400,224157673,574,574,574,574,0
|
|
20241031,195300,224157673,574,574,574,574,0
|
|
20241031,195200,224157673,574,574,574,574,0
|
|
20241031,195100,224157673,574,574,574,574,0
|
|
20241031,195000,224157673,574,574,574,574,0
|
|
20241031,194900,224157673,574,574,574,574,0
|
|
20241031,194800,224157673,574,574,574,574,0
|
|
20241031,194700,224157673,574,574,574,574,0
|
|
20241031,194600,224157673,574,574,574,574,0
|
|
20241031,194500,224157673,574,574,574,574,0
|
|
20241031,194400,224157673,574,574,574,574,0
|
|
20241031,194300,224157673,574,574,574,574,0
|
|
20241031,194200,224157673,574,574,574,574,0
|
|
20241031,194100,224157673,574,574,574,574,0
|
|
20241031,194000,224157673,574,574,574,574,0
|
|
20241031,193900,224157673,574,574,574,574,0
|
|
20241031,193800,224157673,574,574,574,574,0
|
|
20241031,193700,224157673,574,574,574,574,0
|
|
20241031,193600,224157673,574,574,574,574,0
|
|
20241031,193500,224157673,574,574,574,574,0
|
|
20241031,193400,224157673,574,574,574,574,0
|
|
20241031,193300,224157673,574,574,574,574,0
|
|
20241031,193200,224157673,574,574,574,574,0
|
|
20241031,193100,224157673,574,574,574,574,0
|
|
20241031,193000,224157673,574,574,574,574,0
|
|
20241031,192900,224157673,574,574,574,574,0
|
|
20241031,192800,224157673,574,574,574,574,0
|
|
20241031,192700,224157673,574,574,574,574,0
|
|
20241031,192600,224157673,574,574,574,574,0
|
|
20241031,192500,224157673,574,574,574,574,2045
|
|
20241031,192400,224157673,574,574,574,574,0
|
|
20241031,192300,224157673,574,574,574,574,0
|
|
20241031,192200,224157673,574,574,574,574,0
|
|
20241031,192100,224157673,574,574,574,574,0
|
|
20241031,192000,224157673,574,574,574,574,0
|
|
20241031,191900,224157673,574,574,574,574,0
|
|
20241031,191800,224157673,574,574,574,574,0
|
|
20241031,191700,224157673,574,574,574,574,0
|
|
20241031,191600,224157673,574,574,574,574,0
|
|
20241031,191500,224157673,574,574,574,574,0
|
|
20241031,191400,224157673,574,574,574,574,0
|
|
20241031,191300,224157673,574,574,574,574,0
|
|
20241031,191200,224157673,574,574,574,574,0
|
|
20241031,191100,224157673,574,574,574,574,0
|
|
20241031,191000,224157673,574,574,574,574,0
|
|
20241031,190900,224157673,574,574,574,574,0
|
|
20241031,190800,224157673,574,574,574,574,0
|
|
20241031,190700,224157673,574,574,574,574,0
|
|
20241031,190600,224157673,574,574,574,574,0
|
|
20241031,190500,224157673,574,574,574,574,0
|
|
20241031,190400,224157673,574,574,574,574,0
|
|
20241031,190300,224157673,574,574,574,574,0
|
|
20241031,190200,224157673,574,574,574,574,0
|
|
20241031,190100,224157673,574,574,574,574,0
|
|
20241031,190000,224157673,574,574,574,574,0
|
|
20241031,185900,224157673,574,574,574,574,0
|
|
20241031,185800,224157673,574,574,574,574,0
|
|
20241031,185700,224157673,574,574,574,574,0
|
|
20241031,185600,224157673,574,574,574,574,0
|
|
20241031,185500,224157673,574,574,574,574,2045
|
|
20241031,185400,224157673,574,574,574,574,0
|
|
20241031,185300,224157673,574,574,574,574,0
|
|
20241031,185200,224157673,574,574,574,574,0
|
|
20241031,185100,224157673,574,574,574,574,0
|
|
20241031,185000,224157673,574,574,574,574,0
|
|
20241031,184900,224157673,574,574,574,574,0
|
|
20241031,184800,224157673,574,574,574,574,0
|
|
20241031,184700,224157673,574,574,574,574,0
|
|
20241031,184600,224157673,574,574,574,574,0
|
|
20241031,184500,224157673,574,574,574,574,0
|
|
20241031,184400,224157673,574,574,574,574,0
|
|
20241031,184300,224157673,574,574,574,574,0
|
|
20241031,184200,224157673,574,574,574,574,0
|
|
20241031,184100,224157673,574,574,574,574,0
|
|
20241031,184000,224157673,574,574,574,574,0
|
|
20241031,183900,224157673,574,574,574,574,0
|
|
20241031,183800,224157673,574,574,574,574,0
|
|
20241031,183700,224157673,574,574,574,574,0
|
|
20241031,183600,224157673,574,574,574,574,0
|
|
20241031,183500,224157673,574,574,574,574,0
|
|
20241031,183400,224157673,574,574,574,574,0
|
|
20241031,183300,224157673,574,574,574,574,0
|
|
20241031,183200,224157673,574,574,574,574,0
|
|
20241031,183100,224157673,574,574,574,574,0
|
|
20241031,183000,224157673,574,574,574,574,0
|
|
20241031,182900,224157673,574,574,574,574,0
|
|
20241031,182800,224157673,574,574,574,574,0
|
|
20241031,182700,224157673,574,574,574,574,0
|
|
20241031,182600,224157673,574,574,574,574,0
|
|
20241031,182500,224157673,574,574,574,574,2045
|
|
20241031,182400,224157673,574,574,574,574,0
|
|
20241031,182300,224157673,574,574,574,574,0
|
|
20241031,182200,224157673,574,574,574,574,0
|
|
20241031,182100,224157673,574,574,574,574,0
|
|
20241031,182000,224157673,574,574,574,574,0
|
|
20241031,181900,224157673,574,574,574,574,0
|
|
20241031,181800,224157673,574,574,574,574,0
|
|
20241031,181700,224157673,574,574,574,574,0
|
|
20241031,181600,224157673,574,574,574,574,0
|
|
20241031,181500,224157673,574,574,574,574,0
|
|
20241031,181400,224157673,574,574,574,574,0
|
|
20241031,181300,224157673,574,574,574,574,0
|
|
20241031,181200,224157673,574,574,574,574,0
|
|
20241031,181100,224157673,574,574,574,574,0
|
|
20241031,181000,224157673,574,574,574,574,0
|
|
20241031,180900,224157673,574,574,574,574,0
|
|
20241031,180800,224157673,574,574,574,574,0
|
|
20241031,180700,224157673,574,574,574,574,0
|
|
20241031,180600,224157673,574,574,574,574,0
|
|
20241031,180500,224157673,574,574,574,574,0
|
|
20241031,180400,224157673,574,574,574,574,0
|
|
20241031,180300,224157673,574,574,574,574,0
|
|
20241031,180200,224157673,574,574,574,574,0
|
|
20241031,180100,224157673,574,574,574,574,0
|
|
20241031,180000,224157673,574,574,574,574,0
|
|
20241031,175900,224157673,574,574,574,574,0
|
|
20241031,175800,224157673,574,574,574,574,0
|
|
20241031,175700,224157673,574,574,574,574,0
|
|
20241031,175600,224157673,574,574,574,574,0
|
|
20241031,175500,224157673,574,574,574,574,2045
|
|
20241031,175400,224157673,574,574,574,574,0
|
|
20241031,175300,224157673,574,574,574,574,0
|
|
20241031,175200,224157673,574,574,574,574,0
|
|
20241031,175100,224157673,574,574,574,574,0
|
|
20241031,175000,224157673,574,574,574,574,0
|
|
20241031,174900,224157673,574,574,574,574,0
|
|
20241031,174800,224157673,574,574,574,574,0
|
|
20241031,174700,224157673,574,574,574,574,0
|
|
20241031,174600,224157673,574,574,574,574,0
|
|
20241031,174500,224157673,574,574,574,574,0
|
|
20241031,174400,224157673,574,574,574,574,0
|
|
20241031,174300,224157673,574,574,574,574,0
|
|
20241031,174200,224157673,574,574,574,574,0
|
|
20241031,174100,224157673,574,574,574,574,0
|
|
20241031,174000,224157673,574,574,574,574,0
|
|
20241031,173900,224157673,574,574,574,574,0
|
|
20241031,173800,224157673,574,574,574,574,0
|
|
20241031,173700,224157673,574,574,574,574,0
|
|
20241031,173600,224157673,574,574,574,574,0
|
|
20241031,173500,224157673,574,574,574,574,0
|
|
20241031,173400,224157673,574,574,574,574,0
|
|
20241031,173300,224157673,574,574,574,574,0
|
|
20241031,173200,224157673,574,574,574,574,0
|
|
20241031,173100,224157673,574,574,574,574,0
|
|
20241031,173000,224157673,574,574,574,574,0
|
|
20241031,172900,224157673,574,574,574,574,0
|
|
20241031,172800,224157673,574,574,574,574,0
|
|
20241031,172700,224157673,574,574,574,574,0
|
|
20241031,172600,224157673,574,574,574,574,0
|
|
20241031,172500,224157673,574,574,574,574,2045
|
|
20241031,172400,224157673,574,574,574,574,0
|
|
20241031,172300,224157673,574,574,574,574,0
|
|
20241031,172200,224157673,574,574,574,574,0
|
|
20241031,172100,224157673,574,574,574,574,0
|
|
20241031,172000,224157673,574,574,574,574,0
|
|
20241031,171900,224157673,574,574,574,574,0
|
|
20241031,171800,224157673,574,574,574,574,0
|
|
20241031,171700,224157673,574,574,574,574,0
|
|
20241031,171600,224157673,574,574,574,574,0
|
|
20241031,171500,224157673,574,574,574,574,0
|
|
20241031,171400,224157673,574,574,574,574,0
|
|
20241031,171300,224157673,574,574,574,574,0
|
|
20241031,171200,224157673,574,574,574,574,0
|
|
20241031,171100,224157673,574,574,574,574,0
|
|
20241031,171000,224157673,574,574,574,574,0
|
|
20241031,170900,224157673,574,574,574,574,0
|
|
20241031,170800,224157673,574,574,574,574,0
|
|
20241031,170700,224157673,574,574,574,574,0
|
|
20241031,170600,224157673,574,574,574,574,0
|
|
20241031,170500,224157673,574,574,574,574,0
|
|
20241031,170400,224157673,574,574,574,574,0
|
|
20241031,170300,224157673,574,574,574,574,0
|
|
20241031,170200,224157673,574,574,574,574,0
|
|
20241031,170100,224157673,574,574,574,574,0
|
|
20241031,170000,224157673,574,574,574,574,0
|
|
20241031,165900,224157673,574,574,574,574,0
|
|
20241031,165800,224157673,574,574,574,574,0
|
|
20241031,165700,224157673,574,574,574,574,0
|
|
20241031,165600,224157673,574,574,574,574,0
|
|
20241031,165500,224157673,574,574,574,574,2045
|
|
20241031,165400,224157673,574,574,574,574,0
|
|
20241031,165300,224157673,574,574,574,574,0
|
|
20241031,165200,224157673,574,574,574,574,0
|
|
20241031,165100,224157673,574,574,574,574,0
|
|
20241031,165000,224157673,574,574,574,574,0
|
|
20241031,164900,224157673,574,574,574,574,0
|
|
20241031,164800,224157673,574,574,574,574,0
|
|
20241031,164700,224157673,574,574,574,574,0
|
|
20241031,164600,224157673,574,574,574,574,0
|
|
20241031,164500,224157673,574,574,574,574,0
|
|
20241031,164400,224157673,574,574,574,574,0
|
|
20241031,164300,224157673,574,574,574,574,0
|
|
20241031,164200,224157673,574,574,574,574,0
|
|
20241031,164100,224157673,574,574,574,574,0
|
|
20241031,164000,224157673,574,574,574,574,0
|
|
20241031,163900,224157673,574,574,574,574,0
|
|
20241031,163800,224157673,574,574,574,574,0
|
|
20241031,163700,224157673,574,574,574,574,0
|
|
20241031,163600,224157673,574,574,574,574,0
|
|
20241031,163500,224157673,574,574,574,574,0
|
|
20241031,163400,224157673,574,574,574,574,0
|
|
20241031,163300,224157673,574,574,574,574,0
|
|
20241031,163200,224157673,574,574,574,574,0
|
|
20241031,163100,224157673,574,574,574,574,0
|
|
20241031,163000,224157673,574,574,574,574,0
|
|
20241031,162900,224157673,574,574,574,574,0
|
|
20241031,162800,224157673,574,574,574,574,0
|
|
20241031,162700,224157673,574,574,574,574,0
|
|
20241031,162600,224157673,574,574,574,574,0
|
|
20241031,162500,224157673,574,574,574,574,2045
|
|
20241031,162400,224157673,574,574,574,574,0
|
|
20241031,162300,224157673,574,574,574,574,0
|
|
20241031,162200,224157673,574,574,574,574,0
|
|
20241031,162100,224157673,574,574,574,574,0
|
|
20241031,162000,224157673,574,574,574,574,0
|
|
20241031,161900,224157673,574,574,574,574,0
|
|
20241031,161800,224157673,574,574,574,574,0
|
|
20241031,161700,224157673,574,574,574,574,0
|
|
20241031,161600,224157673,574,574,574,574,0
|
|
20241031,161500,224157673,574,574,574,574,0
|
|
20241031,161400,224157673,574,574,574,574,0
|
|
20241031,161300,224157673,574,574,574,574,0
|
|
20241031,161200,224157673,574,574,574,574,0
|
|
20241031,161100,224157673,574,574,574,574,0
|
|
20241031,161000,224157673,574,574,574,574,0
|
|
20241031,160900,224157673,574,574,574,574,0
|
|
20241031,160800,224157673,574,574,574,574,0
|
|
20241031,160700,224157673,574,574,574,574,0
|
|
20241031,160600,224157673,574,574,574,574,0
|
|
20241031,160500,224157673,574,574,574,574,0
|
|
20241031,160400,224157673,574,574,574,574,0
|
|
20241031,160300,224157673,574,574,574,574,0
|
|
20241031,160200,224157673,574,574,574,574,0
|
|
20241031,160100,224157673,574,574,574,574,0
|
|
20241031,160000,224157673,574,574,574,574,0
|
|
20241031,155900,224157673,574,574,574,574,0
|
|
20241031,155800,224157673,574,574,574,574,0
|
|
20241031,155700,224157673,574,574,574,574,0
|
|
20241031,155600,224157673,574,574,574,574,0
|
|
20241031,155500,224157673,574,574,574,574,2045
|
|
20241031,155400,224157673,574,574,574,574,0
|
|
20241031,155300,224157673,574,574,574,574,0
|
|
20241031,155200,224157673,574,574,574,574,0
|
|
20241031,155100,224157673,574,574,574,574,0
|
|
20241031,155000,224157673,574,574,574,574,0
|
|
20241031,154900,224157673,574,574,574,574,0
|
|
20241031,154800,224157673,574,574,574,574,0
|
|
20241031,154700,224157673,574,574,574,574,0
|
|
20241031,154600,224157673,574,574,574,574,0
|
|
20241031,154500,224157673,574,574,574,574,0
|
|
20241031,154400,224157673,574,574,574,574,0
|
|
20241031,154300,224157673,574,574,574,574,0
|
|
20241031,154200,224157673,574,574,574,574,0
|
|
20241031,154100,224157673,574,574,574,574,0
|
|
20241031,154000,224157673,574,574,574,574,0
|
|
20241031,153900,224157673,574,574,574,574,0
|
|
20241031,153800,224157673,574,574,574,574,0
|
|
20241031,153700,224157673,574,574,574,574,0
|
|
20241031,153600,224157673,574,574,574,574,0
|
|
20241031,153500,224157673,574,574,574,574,0
|
|
20241031,153400,224157673,574,574,574,574,0
|
|
20241031,153300,224157673,574,574,574,574,0
|
|
20241031,153200,224157673,574,574,574,574,0
|
|
20241031,153100,224157673,574,574,574,574,0
|
|
20241031,153000,224157673,574,574,574,574,2045
|
|
20241031,152900,222983843,578,578,578,578,0
|
|
20241031,152800,222983843,578,578,578,578,0
|
|
20241031,152700,222983843,578,578,578,578,0
|
|
20241031,152600,222983843,578,578,578,578,0
|
|
20241031,152500,222983843,578,578,578,578,0
|
|
20241031,152400,222983843,578,578,578,578,0
|
|
20241031,152300,222983843,578,578,578,578,0
|
|
20241031,152200,222983843,578,578,578,578,0
|
|
20241031,152100,222983843,578,578,578,578,0
|
|
20241031,152000,222983843,578,578,578,578,0
|
|
20241031,151900,222983843,578,576,578,574,2784
|
|
20241031,151800,221383634,577,577,577,577,111
|
|
20241031,151700,221319587,577,579,579,577,1061
|
|
20241031,151600,220707136,578,578,579,578,1628
|
|
20241031,151500,219764972,579,577,579,577,177
|
|
20241031,151400,219662841,579,579,579,579,0
|
|
20241031,151300,219662841,579,577,579,577,312
|
|
20241031,151200,219482789,577,577,577,577,1
|
|
20241031,151100,219482212,578,578,578,578,0
|
|
20241031,151000,219482212,578,578,578,578,1
|
|
20241031,150900,219481634,578,579,579,578,2
|
|
20241031,150800,219480477,579,579,579,579,3
|
|
20241031,150700,219478740,579,579,579,579,6
|
|
20241031,150600,219475266,579,579,579,579,0
|
|
20241031,150500,219475266,579,579,579,579,1
|
|
20241031,150400,219474687,579,578,579,578,2
|
|
20241031,150300,219473530,578,578,578,578,3
|
|
20241031,150200,219471796,578,575,578,575,145
|
|
20241031,150100,219388418,575,578,578,575,3001
|
|
20241031,150000,217662321,576,576,576,576,2290
|
|
20241031,145900,216343281,577,577,577,577,0
|
|
20241031,145800,216343281,577,577,577,577,1
|
|
20241031,145700,216342704,577,578,578,577,36
|
|
20241031,145600,216321929,578,578,578,578,2
|
|
20241031,145500,216320773,577,577,577,577,0
|
|
20241031,145400,216320773,577,577,577,577,0
|
|
20241031,145300,216320773,577,577,577,577,456
|
|
20241031,145200,216057661,577,577,577,577,144
|
|
20241031,145100,215974573,577,578,578,577,615
|
|
20241031,145000,215619703,578,578,578,578,3
|
|
20241031,144900,215617969,577,577,577,577,0
|
|
20241031,144800,215617969,577,577,577,577,0
|
|
20241031,144700,215617969,577,577,577,577,935
|
|
20241031,144600,215078474,577,577,577,577,7
|
|
20241031,144500,215074435,577,578,578,577,140
|
|
20241031,144400,214993534,578,578,578,578,0
|
|
20241031,144300,214993534,578,578,578,578,0
|
|
20241031,144200,214993534,578,578,578,578,209
|
|
20241031,144100,214872732,580,580,580,580,0
|
|
20241031,144000,214872732,580,580,580,580,0
|
|
20241031,143900,214872732,580,580,580,580,0
|
|
20241031,143800,214872732,580,580,580,580,0
|
|
20241031,143700,214872732,580,580,580,580,0
|
|
20241031,143600,214872732,580,580,580,580,0
|
|
20241031,143500,214872732,580,580,580,580,1
|
|
20241031,143400,214872152,575,575,575,575,0
|
|
20241031,143300,214872152,575,575,575,575,0
|
|
20241031,143200,214872152,575,580,580,575,414
|
|
20241031,143100,214632037,580,580,580,580,0
|
|
20241031,143000,214632037,580,580,580,580,0
|
|
20241031,142900,214632037,580,579,580,579,809
|
|
20241031,142800,214162917,575,576,576,575,8000
|
|
20241031,142700,209558113,576,576,576,576,1444
|
|
20241031,142600,208726369,580,579,580,579,951
|
|
20241031,142500,208175739,576,577,580,576,5690
|
|
20241031,142400,204892209,576,577,577,576,1002
|
|
20241031,142300,204314056,578,578,578,578,1601
|
|
20241031,142200,203388678,578,578,578,578,0
|
|
20241031,142100,203388678,578,578,578,578,2
|
|
20241031,142000,203387522,578,578,578,578,1
|
|
20241031,141900,203386944,578,578,578,578,26
|
|
20241031,141800,203371916,578,578,578,578,10
|
|
20241031,141700,203366136,578,578,578,578,0
|
|
20241031,141600,203366136,578,578,578,578,2116
|
|
20241031,141500,202143088,578,578,578,578,20
|
|
20241031,141400,202131528,578,578,578,578,0
|
|
20241031,141300,202131528,578,578,578,576,441
|
|
20241031,141200,201877030,578,578,578,578,0
|
|
20241031,141100,201877030,578,578,578,578,0
|
|
20241031,141000,201877030,578,580,580,578,2652
|
|
20241031,140900,200343478,580,580,580,580,0
|
|
20241031,140800,200343478,580,580,580,580,0
|
|
20241031,140700,200343478,580,579,580,572,46205
|
|
20241031,140600,173760580,583,583,583,583,0
|
|
20241031,140500,173760580,583,583,583,583,0
|
|
20241031,140400,173760580,583,583,583,583,0
|
|
20241031,140300,173760580,583,583,583,583,0
|
|
20241031,140200,173760580,583,583,583,583,3
|
|
20241031,140100,173758831,584,584,584,584,0
|
|
20241031,140000,173758831,584,581,584,581,56
|
|
20241031,135900,173726142,584,584,584,584,0
|
|
20241031,135800,173726142,584,584,584,584,290
|
|
20241031,135700,173556782,584,581,584,581,3
|
|
20241031,135600,173555036,580,580,580,580,4
|
|
20241031,135500,173552716,584,583,584,583,515
|
|
20241031,135400,173252470,583,583,583,583,0
|
|
20241031,135300,173252470,583,583,583,583,0
|
|
20241031,135200,173252470,583,583,583,583,0
|
|
20241031,135100,173252470,583,583,583,583,1
|
|
20241031,135000,173251887,584,584,584,584,0
|
|
20241031,134900,173251887,584,584,584,584,0
|
|
20241031,134800,173251887,584,582,584,582,535
|
|
20241031,134700,172940009,579,581,581,579,4754
|
|
20241031,134600,170186465,582,582,582,582,19
|
|
20241031,134500,170175407,583,583,583,583,0
|
|
20241031,134400,170175407,583,583,583,583,0
|
|
20241031,134300,170175407,583,583,583,583,0
|
|
20241031,134200,170175407,583,584,584,583,664
|
|
20241031,134100,169788291,584,584,584,584,19
|
|
20241031,134000,169777195,583,583,583,583,4
|
|
20241031,133900,169774863,584,583,584,583,100
|
|
20241031,133800,169716553,583,582,583,582,130
|
|
20241031,133700,169640883,583,583,583,583,0
|
|
20241031,133600,169640883,583,583,583,583,281
|
|
20241031,133500,169477060,583,583,583,583,35
|
|
20241031,133400,169456655,583,583,583,583,7
|
|
20241031,133300,169452574,583,583,583,583,0
|
|
20241031,133200,169452574,583,583,583,583,0
|
|
20241031,133100,169452574,583,583,583,583,0
|
|
20241031,133000,169452574,583,581,583,581,42
|
|
20241031,132900,169428126,583,583,583,583,0
|
|
20241031,132800,169428126,583,583,583,583,0
|
|
20241031,132700,169428126,583,583,583,583,0
|
|
20241031,132600,169428126,583,583,583,583,30
|
|
20241031,132500,169410636,583,583,583,583,0
|
|
20241031,132400,169410636,583,583,583,583,13
|
|
20241031,132300,169403057,582,582,582,582,0
|
|
20241031,132200,169403057,582,582,582,582,0
|
|
20241031,132100,169403057,582,582,582,582,88
|
|
20241031,132000,169351841,583,583,583,583,0
|
|
20241031,131900,169351841,583,583,583,583,0
|
|
20241031,131800,169351841,583,583,583,583,0
|
|
20241031,131700,169351841,583,583,583,583,4
|
|
20241031,131600,169349509,583,583,583,582,321
|
|
20241031,131500,169162567,583,583,583,583,0
|
|
20241031,131400,169162567,583,583,583,583,20
|
|
20241031,131300,169150907,585,585,585,585,0
|
|
20241031,131200,169150907,585,585,585,585,27
|
|
20241031,131100,169135112,586,586,586,586,0
|
|
20241031,131000,169135112,586,585,586,585,343
|
|
20241031,130900,168934434,586,586,586,586,0
|
|
20241031,130800,168934434,586,584,586,584,2727
|
|
20241031,130700,167339353,583,583,583,583,20
|
|
20241031,130600,167327693,582,582,582,582,0
|
|
20241031,130500,167327693,582,582,582,582,14
|
|
20241031,130400,167319545,584,584,584,584,1
|
|
20241031,130300,167318961,583,583,583,583,0
|
|
20241031,130200,167318961,583,583,583,583,20
|
|
20241031,130100,167307301,582,584,584,582,10
|
|
20241031,130000,167301475,584,584,584,584,64
|
|
20241031,125900,167264099,585,585,585,585,15
|
|
20241031,125800,167255324,585,585,585,585,0
|
|
20241031,125700,167255324,585,584,585,579,10001
|
|
20241031,125600,161460880,585,587,587,585,57
|
|
20241031,125500,161427533,587,587,587,587,0
|
|
20241031,125400,161427533,587,585,587,585,6
|
|
20241031,125300,161424021,587,586,587,586,82
|
|
20241031,125200,161375968,588,588,588,588,0
|
|
20241031,125100,161375968,588,586,588,586,20
|
|
20241031,125000,161364246,585,588,588,585,4
|
|
20241031,124900,161361900,588,588,588,588,110
|
|
20241031,124800,161297220,588,588,588,588,0
|
|
20241031,124700,161297220,588,588,588,588,0
|
|
20241031,124600,161297220,588,588,588,588,0
|
|
20241031,124500,161297220,588,584,588,584,10142
|
|
20241031,124400,155354345,584,584,584,583,21
|
|
20241031,124300,155342100,584,584,584,584,2
|
|
20241031,124200,155340932,584,584,584,584,1000
|
|
20241031,124100,154756932,584,584,584,584,0
|
|
20241031,124000,154756932,584,584,584,584,1
|
|
20241031,123900,154756348,581,581,581,581,0
|
|
20241031,123800,154756348,581,581,581,581,2000
|
|
20241031,123700,153594348,581,581,581,581,0
|
|
20241031,123600,153594348,581,581,581,581,56
|
|
20241031,123500,153561812,584,582,584,582,2000
|
|
20241031,123400,152394192,582,582,582,582,0
|
|
20241031,123300,152394192,582,582,582,582,259
|
|
20241031,123200,152243454,584,584,584,584,0
|
|
20241031,123100,152243454,584,584,584,584,1064
|
|
20241031,123000,151622078,584,584,584,584,40
|
|
20241031,122900,151598718,584,584,584,584,730
|
|
20241031,122800,151172398,584,584,584,584,1
|
|
20241031,122700,151171814,581,582,582,581,700
|
|
20241031,122600,150765095,581,581,581,581,0
|
|
20241031,122500,150765095,581,582,582,581,4694
|
|
20241031,122400,148035153,584,584,584,584,0
|
|
20241031,122300,148035153,584,584,584,584,0
|
|
20241031,122200,148035153,584,582,584,582,5
|
|
20241031,122100,148032241,582,582,582,582,262
|
|
20241031,122000,147879757,582,582,582,582,0
|
|
20241031,121900,147879757,582,582,582,582,10
|
|
20241031,121800,147873937,582,582,582,582,0
|
|
20241031,121700,147873937,582,582,582,582,0
|
|
20241031,121600,147873937,582,583,583,582,1976
|
|
20241031,121500,146723668,583,583,583,583,1
|
|
20241031,121400,146723085,584,584,584,584,0
|
|
20241031,121300,146723085,584,584,584,584,0
|
|
20241031,121200,146723085,584,584,584,584,0
|
|
20241031,121100,146723085,584,584,584,584,0
|
|
20241031,121000,146723085,584,584,584,584,343
|
|
20241031,120900,146522773,581,581,584,581,1752
|
|
20241031,120800,145504858,581,582,582,581,79
|
|
20241031,120700,145458939,584,583,584,583,2
|
|
20241031,120600,145457772,583,583,583,583,240
|
|
20241031,120500,145317852,582,582,582,582,0
|
|
20241031,120400,145317852,582,581,582,581,312
|
|
20241031,120300,145136280,582,582,582,582,0
|
|
20241031,120200,145136280,582,582,582,582,1020
|
|
20241031,120100,144542640,581,581,581,581,1233
|
|
20241031,120000,143826267,581,581,581,581,1
|
|
20241031,115900,143825686,578,580,580,578,4221
|
|
20241031,115800,141381505,579,579,579,579,6
|
|
20241031,115700,141378031,579,579,579,579,12
|
|
20241031,115600,141371083,578,578,578,578,500
|
|
20241031,115500,141082083,578,581,581,578,1003
|
|
20241031,115400,140502052,581,581,581,581,0
|
|
20241031,115300,140502052,581,581,581,581,0
|
|
20241031,115200,140502052,581,581,581,581,71
|
|
20241031,115100,140460801,579,579,579,579,0
|
|
20241031,115000,140460801,579,579,579,579,0
|
|
20241031,114900,140460801,579,581,581,579,338
|
|
20241031,114800,140264707,579,579,580,579,570
|
|
20241031,114700,139934658,579,579,579,579,26
|
|
20241031,114600,139919604,579,579,579,579,0
|
|
20241031,114500,139919604,579,579,579,579,0
|
|
20241031,114400,139919604,579,579,579,579,141
|
|
20241031,114300,139837965,580,580,580,580,0
|
|
20241031,114200,139837965,580,580,580,580,23
|
|
20241031,114100,139824625,581,581,581,580,109
|
|
20241031,114000,139761298,580,580,580,580,70
|
|
20241031,113900,139720698,580,580,580,580,0
|
|
20241031,113800,139720698,580,580,580,580,0
|
|
20241031,113700,139720698,580,580,580,580,1
|
|
20241031,113600,139720118,578,578,578,578,0
|
|
20241031,113500,139720118,578,579,580,578,5844
|
|
20241031,113400,136336444,581,581,581,581,0
|
|
20241031,113300,136336444,581,581,581,581,10
|
|
20241031,113200,136330634,581,581,581,581,11
|
|
20241031,113100,136324243,579,579,580,579,1371
|
|
20241031,113000,135530415,579,581,581,579,401
|
|
20241031,112900,135298035,580,580,580,580,42
|
|
20241031,112800,135273675,584,584,584,584,0
|
|
20241031,112700,135273675,584,584,584,584,0
|
|
20241031,112600,135273675,584,583,584,579,2501
|
|
20241031,112500,133822269,583,583,583,583,0
|
|
20241031,112400,133822269,583,583,583,583,27
|
|
20241031,112300,133806528,585,585,585,585,0
|
|
20241031,112200,133806528,585,585,585,585,0
|
|
20241031,112100,133806528,585,585,585,585,1
|
|
20241031,112000,133805943,586,586,586,586,27
|
|
20241031,111900,133790121,586,586,586,586,0
|
|
20241031,111800,133790121,586,586,586,586,0
|
|
20241031,111700,133790121,586,586,586,586,99
|
|
20241031,111600,133732107,586,582,586,582,201
|
|
20241031,111500,133615121,581,585,587,581,11422
|
|
20241031,111400,126946398,585,587,587,585,342
|
|
20241031,111300,126745716,587,587,587,587,0
|
|
20241031,111200,126745716,587,587,587,587,5
|
|
20241031,111100,126742781,587,587,587,587,0
|
|
20241031,111000,126742781,587,587,587,587,452
|
|
20241031,110900,126477457,587,583,587,583,309
|
|
20241031,110800,126296594,584,584,584,584,20
|
|
20241031,110700,126284914,587,587,587,587,0
|
|
20241031,110600,126284914,587,587,587,587,0
|
|
20241031,110500,126284914,587,587,587,587,10
|
|
20241031,110400,126279044,587,587,587,587,5
|
|
20241031,110300,126276109,587,587,587,587,5
|
|
20241031,110200,126273174,587,587,587,587,0
|
|
20241031,110100,126273174,587,587,587,587,170
|
|
20241031,110000,126173384,587,587,587,587,6
|
|
20241031,105900,126169862,588,583,588,583,245
|
|
20241031,105800,126027022,583,589,589,580,7418
|
|
20241031,105700,121722239,580,580,580,580,4
|
|
20241031,105600,121719919,580,591,591,579,7916
|
|
20241031,105500,117112067,591,591,591,591,0
|
|
20241031,105400,117112067,591,591,591,591,1237
|
|
20241031,105300,116381000,591,591,591,591,0
|
|
20241031,105200,116381000,591,591,591,591,0
|
|
20241031,105100,116381000,591,591,591,591,0
|
|
20241031,105000,116381000,591,591,591,591,1
|
|
20241031,104900,116380409,591,591,591,591,0
|
|
20241031,104800,116380409,591,591,591,591,0
|
|
20241031,104700,116380409,591,591,591,591,139
|
|
20241031,104600,116298260,591,591,591,591,1
|
|
20241031,104500,116297669,591,591,591,591,2
|
|
20241031,104400,116296487,593,593,593,593,0
|
|
20241031,104300,116296487,593,592,593,592,55
|
|
20241031,104200,116263921,593,593,593,593,0
|
|
20241031,104100,116263921,593,591,593,591,2
|
|
20241031,104000,116262737,591,594,594,591,1183
|
|
20241031,103900,115561628,592,592,592,592,116
|
|
20241031,103800,115492956,593,594,594,593,808
|
|
20241031,103700,115013811,594,594,594,594,405
|
|
20241031,103600,114773241,594,594,594,594,0
|
|
20241031,103500,114773241,594,594,594,594,2700
|
|
20241031,103400,113169441,593,593,593,593,0
|
|
20241031,103300,113169441,593,593,593,591,672
|
|
20241031,103200,112770951,593,593,593,593,0
|
|
20241031,103100,112770951,593,593,593,593,0
|
|
20241031,103000,112770951,593,591,593,591,10
|
|
20241031,102900,112765039,594,594,595,594,2874
|
|
20241031,102800,111057617,594,595,595,594,1371
|
|
20241031,102700,110242499,595,594,595,594,1793
|
|
20241031,102600,109177352,594,595,595,594,1182
|
|
20241031,102500,108475143,595,593,595,590,9056
|
|
20241031,102400,103095349,593,594,594,593,5094
|
|
20241031,102300,100070007,587,589,594,587,1806
|
|
20241031,102200,99009092,595,592,595,592,4233
|
|
20241031,102100,96493693,592,592,593,587,1818
|
|
20241031,102000,95424977,592,589,593,587,9749
|
|
20241031,101900,89667434,588,585,588,585,13701
|
|
20241031,101800,81624083,585,585,585,585,0
|
|
20241031,101700,81624083,585,585,585,585,1
|
|
20241031,101600,81623498,586,586,586,586,0
|
|
20241031,101500,81623498,586,582,586,582,5955
|
|
20241031,101400,78146511,582,582,582,582,0
|
|
20241031,101300,78146511,582,582,582,582,1
|
|
20241031,101200,78145929,582,582,582,582,0
|
|
20241031,101100,78145929,582,583,583,582,2
|
|
20241031,101000,78144764,583,581,583,581,344
|
|
20241031,100900,77944346,582,582,582,582,3
|
|
20241031,100800,77942600,578,583,583,578,539
|
|
20241031,100700,77628558,583,583,583,583,1
|
|
20241031,100600,77627975,578,578,583,578,4081
|
|
20241031,100500,75255411,580,580,580,580,7
|
|
20241031,100400,75251351,577,579,579,577,423
|
|
20241031,100300,75006782,580,580,580,580,0
|
|
20241031,100200,75006782,580,580,580,580,3
|
|
20241031,100100,75005042,579,579,579,579,49
|
|
20241031,100000,74976671,579,579,579,579,0
|
|
20241031,095900,74976671,579,579,579,579,0
|
|
20241031,095800,74976671,579,579,579,579,49
|
|
20241031,095700,74948300,579,579,579,579,131
|
|
20241031,095600,74872451,579,579,579,579,100
|
|
20241031,095500,74814551,579,579,579,579,49
|
|
20241031,095400,74786180,580,580,580,580,0
|
|
20241031,095300,74786180,580,577,580,577,5
|
|
20241031,095200,74783292,578,579,580,578,663
|
|
20241031,095100,74398800,579,579,579,579,0
|
|
20241031,095000,74398800,579,579,579,579,100
|
|
20241031,094900,74340900,579,579,579,579,0
|
|
20241031,094800,74340900,579,579,579,579,0
|
|
20241031,094700,74340900,579,579,579,579,1
|
|
20241031,094600,74340321,580,580,580,580,1
|
|
20241031,094500,74339741,579,579,579,579,0
|
|
20241031,094400,74339741,579,579,579,579,863
|
|
20241031,094300,73840064,579,577,579,577,105
|
|
20241031,094200,73779469,580,580,580,580,3
|
|
20241031,094100,73777729,580,578,580,578,3
|
|
20241031,094000,73775993,580,580,580,580,1
|
|
20241031,093900,73775413,577,576,577,576,25787
|
|
20241031,093800,58918449,576,577,577,576,4805
|
|
20241031,093700,56150071,577,576,577,576,42
|
|
20241031,093600,56125838,577,578,578,577,1882
|
|
20241031,093500,55039727,578,578,580,578,125
|
|
20241031,093400,54967255,578,578,580,578,256
|
|
20241031,093300,54819265,578,580,580,578,771
|
|
20241031,093200,54373599,580,577,583,576,4125
|
|
20241031,093100,51990947,576,575,577,575,1946
|
|
20241031,093000,50870011,575,579,579,575,10160
|
|
20241031,092900,45005342,578,580,580,578,386
|
|
20241031,092800,44781850,579,581,581,579,1093
|
|
20241031,092700,44148570,580,583,583,580,1127
|
|
20241031,092600,43494885,580,583,583,580,25
|
|
20241031,092500,43480352,579,579,579,579,14
|
|
20241031,092400,43472246,583,579,583,579,124
|
|
20241031,092300,43400406,583,579,583,579,140
|
|
20241031,092200,43318890,579,583,583,579,33
|
|
20241031,092100,43299719,579,583,583,579,25
|
|
20241031,092000,43285240,579,583,583,579,1885
|
|
20241031,091900,42193697,579,583,583,579,110
|
|
20241031,091800,42129635,579,583,584,579,675
|
|
20241031,091700,41737215,581,581,584,579,1429
|
|
20241031,091600,40907987,581,585,587,581,3763
|
|
20241031,091500,38706694,588,585,588,585,29
|
|
20241031,091400,38689668,588,588,588,585,83
|
|
20241031,091300,38641068,585,585,588,585,20
|
|
20241031,091200,38629359,587,588,588,585,37
|
|
20241031,091100,38607661,585,589,589,585,1226
|
|
20241031,091000,37889760,585,585,589,585,20835
|
|
20241031,090900,25661236,579,584,584,579,624
|
|
20241031,090800,25297505,584,579,584,579,607
|
|
20241031,090700,24944992,579,584,587,579,575
|
|
20241031,090600,24608290,579,584,585,579,1267
|
|
20241031,090500,23871978,579,581,585,577,1304
|
|
20241031,090400,23113916,581,585,585,577,3557
|
|
20241031,090300,21053058,584,582,585,581,4293
|
|
20241031,090200,18549041,581,583,587,581,6880
|
|
20241031,090100,14529892,589,584,589,584,5313
|
|
20241031,090000,11417616,584,588,588,584,15714
|