630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,192700,228477641,319,319,319,319,5815
|
|
20241031,192600,228477641,319,319,319,319,0
|
|
20241031,192500,228477641,319,319,319,319,0
|
|
20241031,192400,228477641,319,319,319,319,0
|
|
20241031,192300,228477641,319,319,319,319,0
|
|
20241031,192200,228477641,319,319,319,319,0
|
|
20241031,192100,228477641,319,319,319,319,0
|
|
20241031,192000,228477641,319,319,319,319,0
|
|
20241031,191900,228477641,319,319,319,319,0
|
|
20241031,191800,228477641,319,319,319,319,0
|
|
20241031,191700,228477641,319,319,319,319,0
|
|
20241031,191600,228477641,319,319,319,319,0
|
|
20241031,191500,228477641,319,319,319,319,0
|
|
20241031,191400,228477641,319,319,319,319,0
|
|
20241031,191300,228477641,319,319,319,319,0
|
|
20241031,191200,228477641,319,319,319,319,0
|
|
20241031,191100,228477641,319,319,319,319,0
|
|
20241031,191000,228477641,319,319,319,319,0
|
|
20241031,190900,228477641,319,319,319,319,0
|
|
20241031,190800,228477641,319,319,319,319,0
|
|
20241031,190700,228477641,319,319,319,319,0
|
|
20241031,190600,228477641,319,319,319,319,0
|
|
20241031,190500,228477641,319,319,319,319,0
|
|
20241031,190400,228477641,319,319,319,319,0
|
|
20241031,190300,228477641,319,319,319,319,0
|
|
20241031,190200,228477641,319,319,319,319,0
|
|
20241031,190100,228477641,319,319,319,319,0
|
|
20241031,190000,228477641,319,319,319,319,0
|
|
20241031,185900,228477641,319,319,319,319,0
|
|
20241031,185800,228477641,319,319,319,319,0
|
|
20241031,185700,228477641,319,319,319,319,5815
|
|
20241031,185600,228477641,319,319,319,319,0
|
|
20241031,185500,228477641,319,319,319,319,0
|
|
20241031,185400,228477641,319,319,319,319,0
|
|
20241031,185300,228477641,319,319,319,319,0
|
|
20241031,185200,228477641,319,319,319,319,0
|
|
20241031,185100,228477641,319,319,319,319,0
|
|
20241031,185000,228477641,319,319,319,319,0
|
|
20241031,184900,228477641,319,319,319,319,0
|
|
20241031,184800,228477641,319,319,319,319,0
|
|
20241031,184700,228477641,319,319,319,319,0
|
|
20241031,184600,228477641,319,319,319,319,0
|
|
20241031,184500,228477641,319,319,319,319,0
|
|
20241031,184400,228477641,319,319,319,319,0
|
|
20241031,184300,228477641,319,319,319,319,0
|
|
20241031,184200,228477641,319,319,319,319,0
|
|
20241031,184100,228477641,319,319,319,319,0
|
|
20241031,184000,228477641,319,319,319,319,0
|
|
20241031,183900,228477641,319,319,319,319,0
|
|
20241031,183800,228477641,319,319,319,319,0
|
|
20241031,183700,228477641,319,319,319,319,0
|
|
20241031,183600,228477641,319,319,319,319,0
|
|
20241031,183500,228477641,319,319,319,319,0
|
|
20241031,183400,228477641,319,319,319,319,0
|
|
20241031,183300,228477641,319,319,319,319,0
|
|
20241031,183200,228477641,319,319,319,319,0
|
|
20241031,183100,228477641,319,319,319,319,0
|
|
20241031,183000,228477641,319,319,319,319,0
|
|
20241031,182900,228477641,319,319,319,319,0
|
|
20241031,182800,228477641,319,319,319,319,0
|
|
20241031,182700,228477641,319,319,319,319,5815
|
|
20241031,182600,228477641,319,319,319,319,0
|
|
20241031,182500,228477641,319,319,319,319,0
|
|
20241031,182400,228477641,319,319,319,319,0
|
|
20241031,182300,228477641,319,319,319,319,0
|
|
20241031,182200,228477641,319,319,319,319,0
|
|
20241031,182100,228477641,319,319,319,319,0
|
|
20241031,182000,228477641,319,319,319,319,0
|
|
20241031,181900,228477641,319,319,319,319,0
|
|
20241031,181800,228477641,319,319,319,319,0
|
|
20241031,181700,228477641,319,319,319,319,0
|
|
20241031,181600,228477641,319,319,319,319,0
|
|
20241031,181500,228477641,319,319,319,319,0
|
|
20241031,181400,228477641,319,319,319,319,0
|
|
20241031,181300,228477641,319,319,319,319,0
|
|
20241031,181200,228477641,319,319,319,319,0
|
|
20241031,181100,228477641,319,319,319,319,0
|
|
20241031,181000,228477641,319,319,319,319,0
|
|
20241031,180900,228477641,319,319,319,319,0
|
|
20241031,180800,228477641,319,319,319,319,0
|
|
20241031,180700,228477641,319,319,319,319,0
|
|
20241031,180600,228477641,319,319,319,319,0
|
|
20241031,180500,228477641,319,319,319,319,0
|
|
20241031,180400,228477641,319,319,319,319,0
|
|
20241031,180300,228477641,319,319,319,319,0
|
|
20241031,180200,228477641,319,319,319,319,0
|
|
20241031,180100,228477641,319,319,319,319,0
|
|
20241031,180000,228477641,319,319,319,319,0
|
|
20241031,175900,228477641,319,319,319,319,0
|
|
20241031,175800,228477641,319,319,319,319,0
|
|
20241031,175700,228477641,319,319,319,319,5815
|
|
20241031,175600,228477641,319,319,319,319,0
|
|
20241031,175500,228477641,319,319,319,319,0
|
|
20241031,175400,228477641,319,319,319,319,0
|
|
20241031,175300,228477641,319,319,319,319,0
|
|
20241031,175200,228477641,319,319,319,319,0
|
|
20241031,175100,228477641,319,319,319,319,0
|
|
20241031,175000,228477641,319,319,319,319,0
|
|
20241031,174900,228477641,319,319,319,319,0
|
|
20241031,174800,228477641,319,319,319,319,0
|
|
20241031,174700,228477641,319,319,319,319,0
|
|
20241031,174600,228477641,319,319,319,319,0
|
|
20241031,174500,228477641,319,319,319,319,0
|
|
20241031,174400,228477641,319,319,319,319,0
|
|
20241031,174300,228477641,319,319,319,319,0
|
|
20241031,174200,228477641,319,319,319,319,0
|
|
20241031,174100,228477641,319,319,319,319,0
|
|
20241031,174000,228477641,319,319,319,319,0
|
|
20241031,173900,228477641,319,319,319,319,0
|
|
20241031,173800,228477641,319,319,319,319,0
|
|
20241031,173700,228477641,319,319,319,319,0
|
|
20241031,173600,228477641,319,319,319,319,0
|
|
20241031,173500,228477641,319,319,319,319,0
|
|
20241031,173400,228477641,319,319,319,319,0
|
|
20241031,173300,228477641,319,319,319,319,0
|
|
20241031,173200,228477641,319,319,319,319,0
|
|
20241031,173100,228477641,319,319,319,319,0
|
|
20241031,173000,228477641,319,319,319,319,0
|
|
20241031,172900,228477641,319,319,319,319,0
|
|
20241031,172800,228477641,319,319,319,319,0
|
|
20241031,172700,228477641,319,319,319,319,5815
|
|
20241031,172600,228477641,319,319,319,319,0
|
|
20241031,172500,228477641,319,319,319,319,0
|
|
20241031,172400,228477641,319,319,319,319,0
|
|
20241031,172300,228477641,319,319,319,319,0
|
|
20241031,172200,228477641,319,319,319,319,0
|
|
20241031,172100,228477641,319,319,319,319,0
|
|
20241031,172000,228477641,319,319,319,319,0
|
|
20241031,171900,228477641,319,319,319,319,0
|
|
20241031,171800,228477641,319,319,319,319,0
|
|
20241031,171700,228477641,319,319,319,319,0
|
|
20241031,171600,228477641,319,319,319,319,0
|
|
20241031,171500,228477641,319,319,319,319,0
|
|
20241031,171400,228477641,319,319,319,319,0
|
|
20241031,171300,228477641,319,319,319,319,0
|
|
20241031,171200,228477641,319,319,319,319,0
|
|
20241031,171100,228477641,319,319,319,319,0
|
|
20241031,171000,228477641,319,319,319,319,0
|
|
20241031,170900,228477641,319,319,319,319,0
|
|
20241031,170800,228477641,319,319,319,319,0
|
|
20241031,170700,228477641,319,319,319,319,0
|
|
20241031,170600,228477641,319,319,319,319,0
|
|
20241031,170500,228477641,319,319,319,319,0
|
|
20241031,170400,228477641,319,319,319,319,0
|
|
20241031,170300,228477641,319,319,319,319,0
|
|
20241031,170200,228477641,319,319,319,319,0
|
|
20241031,170100,228477641,319,319,319,319,0
|
|
20241031,170000,228477641,319,319,319,319,0
|
|
20241031,165900,228477641,319,319,319,319,0
|
|
20241031,165800,228477641,319,319,319,319,0
|
|
20241031,165700,228477641,319,319,319,319,5815
|
|
20241031,165600,228477641,319,319,319,319,0
|
|
20241031,165500,228477641,319,319,319,319,0
|
|
20241031,165400,228477641,319,319,319,319,0
|
|
20241031,165300,228477641,319,319,319,319,0
|
|
20241031,165200,228477641,319,319,319,319,0
|
|
20241031,165100,228477641,319,319,319,319,0
|
|
20241031,165000,228477641,319,319,319,319,0
|
|
20241031,164900,228477641,319,319,319,319,0
|
|
20241031,164800,228477641,319,319,319,319,0
|
|
20241031,164700,228477641,319,319,319,319,0
|
|
20241031,164600,228477641,319,319,319,319,0
|
|
20241031,164500,228477641,319,319,319,319,0
|
|
20241031,164400,228477641,319,319,319,319,0
|
|
20241031,164300,228477641,319,319,319,319,0
|
|
20241031,164200,228477641,319,319,319,319,0
|
|
20241031,164100,228477641,319,319,319,319,0
|
|
20241031,164000,228477641,319,319,319,319,0
|
|
20241031,163900,228477641,319,319,319,319,0
|
|
20241031,163800,228477641,319,319,319,319,0
|
|
20241031,163700,228477641,319,319,319,319,0
|
|
20241031,163600,228477641,319,319,319,319,0
|
|
20241031,163500,228477641,319,319,319,319,0
|
|
20241031,163400,228477641,319,319,319,319,0
|
|
20241031,163300,228477641,319,319,319,319,0
|
|
20241031,163200,228477641,319,319,319,319,0
|
|
20241031,163100,228477641,319,319,319,319,0
|
|
20241031,163000,228477641,319,319,319,319,0
|
|
20241031,162900,228477641,319,319,319,319,0
|
|
20241031,162800,228477641,319,319,319,319,0
|
|
20241031,162700,228477641,319,319,319,319,5815
|
|
20241031,162600,228477641,319,319,319,319,0
|
|
20241031,162500,228477641,319,319,319,319,0
|
|
20241031,162400,228477641,319,319,319,319,0
|
|
20241031,162300,228477641,319,319,319,319,0
|
|
20241031,162200,228477641,319,319,319,319,0
|
|
20241031,162100,228477641,319,319,319,319,0
|
|
20241031,162000,228477641,319,319,319,319,0
|
|
20241031,161900,228477641,319,319,319,319,0
|
|
20241031,161800,228477641,319,319,319,319,0
|
|
20241031,161700,228477641,319,319,319,319,0
|
|
20241031,161600,228477641,319,319,319,319,0
|
|
20241031,161500,228477641,319,319,319,319,0
|
|
20241031,161400,228477641,319,319,319,319,0
|
|
20241031,161300,228477641,319,319,319,319,0
|
|
20241031,161200,228477641,319,319,319,319,0
|
|
20241031,161100,228477641,319,319,319,319,0
|
|
20241031,161000,228477641,319,319,319,319,0
|
|
20241031,160900,228477641,319,319,319,319,0
|
|
20241031,160800,228477641,319,319,319,319,0
|
|
20241031,160700,228477641,319,319,319,319,0
|
|
20241031,160600,228477641,319,319,319,319,0
|
|
20241031,160500,228477641,319,319,319,319,0
|
|
20241031,160400,228477641,319,319,319,319,0
|
|
20241031,160300,228477641,319,319,319,319,0
|
|
20241031,160200,228477641,319,319,319,319,0
|
|
20241031,160100,228477641,319,319,319,319,0
|
|
20241031,160000,228477641,319,319,319,319,0
|
|
20241031,155900,228477641,319,319,319,319,0
|
|
20241031,155800,228477641,319,319,319,319,0
|
|
20241031,155700,228477641,319,319,319,319,5815
|
|
20241031,155600,228477641,319,319,319,319,0
|
|
20241031,155500,228477641,319,319,319,319,0
|
|
20241031,155400,228477641,319,319,319,319,0
|
|
20241031,155300,228477641,319,319,319,319,0
|
|
20241031,155200,228477641,319,319,319,319,0
|
|
20241031,155100,228477641,319,319,319,319,0
|
|
20241031,155000,228477641,319,319,319,319,0
|
|
20241031,154900,228477641,319,319,319,319,0
|
|
20241031,154800,228477641,319,319,319,319,0
|
|
20241031,154700,228477641,319,319,319,319,0
|
|
20241031,154600,228477641,319,319,319,319,0
|
|
20241031,154500,228477641,319,319,319,319,0
|
|
20241031,154400,228477641,319,319,319,319,0
|
|
20241031,154300,228477641,319,319,319,319,0
|
|
20241031,154200,228477641,319,319,319,319,0
|
|
20241031,154100,228477641,319,319,319,319,0
|
|
20241031,154000,228477641,319,319,319,319,0
|
|
20241031,153900,228477641,319,319,319,319,0
|
|
20241031,153800,228477641,319,319,319,319,0
|
|
20241031,153700,228477641,319,319,319,319,0
|
|
20241031,153600,228477641,319,319,319,319,0
|
|
20241031,153500,228477641,319,319,319,319,0
|
|
20241031,153400,228477641,319,319,319,319,0
|
|
20241031,153300,228477641,319,319,319,319,0
|
|
20241031,153200,228477641,319,319,319,319,0
|
|
20241031,153100,228477641,319,319,319,319,0
|
|
20241031,153000,228477641,319,319,319,319,5815
|
|
20241031,152900,226622656,322,322,322,322,0
|
|
20241031,152800,226622656,322,322,322,322,0
|
|
20241031,152700,226622656,322,322,322,322,0
|
|
20241031,152600,226622656,322,322,322,322,0
|
|
20241031,152500,226622656,322,322,322,322,0
|
|
20241031,152400,226622656,322,322,322,322,0
|
|
20241031,152300,226622656,322,322,322,322,0
|
|
20241031,152200,226622656,322,322,322,322,0
|
|
20241031,152100,226622656,322,322,322,322,0
|
|
20241031,152000,226622656,322,322,322,322,0
|
|
20241031,151900,226622656,322,322,322,322,0
|
|
20241031,151800,226622656,322,320,322,319,16561
|
|
20241031,151700,221328530,320,320,320,320,15522
|
|
20241031,151600,216361490,320,320,320,320,540
|
|
20241031,151500,216188690,322,322,322,322,0
|
|
20241031,151400,216188690,322,322,322,322,0
|
|
20241031,151300,216188690,322,322,322,322,350
|
|
20241031,151200,216075990,321,321,321,321,293
|
|
20241031,151100,215981937,320,321,321,320,2
|
|
20241031,151000,215981296,321,321,321,321,31
|
|
20241031,150900,215971345,322,323,323,322,88
|
|
20241031,150800,215943008,320,322,322,320,10000
|
|
20241031,150700,212736544,324,324,324,324,1002
|
|
20241031,150600,212411896,323,323,323,323,66
|
|
20241031,150500,212390578,321,321,321,321,0
|
|
20241031,150400,212390578,321,321,321,321,0
|
|
20241031,150300,212390578,321,321,321,321,0
|
|
20241031,150200,212390578,321,321,321,321,156
|
|
20241031,150100,212340502,323,323,323,323,0
|
|
20241031,150000,212340502,323,323,323,323,1256
|
|
20241031,145900,211934814,324,324,324,324,0
|
|
20241031,145800,211934814,324,324,324,324,0
|
|
20241031,145700,211934814,324,324,324,324,0
|
|
20241031,145600,211934814,324,323,324,323,5002
|
|
20241031,145500,210319167,323,323,323,323,0
|
|
20241031,145400,210319167,323,323,323,323,0
|
|
20241031,145300,210319167,323,323,323,323,0
|
|
20241031,145200,210319167,323,322,323,322,311
|
|
20241031,145100,210218744,322,322,322,322,0
|
|
20241031,145000,210218744,322,322,322,322,0
|
|
20241031,144900,210218744,322,322,322,322,1692
|
|
20241031,144800,209673920,322,322,322,322,7
|
|
20241031,144700,209671666,321,321,321,321,1964
|
|
20241031,144600,209041222,320,320,320,320,0
|
|
20241031,144500,209041222,320,320,320,320,0
|
|
20241031,144400,209041222,320,320,320,320,0
|
|
20241031,144300,209041222,320,322,322,320,1724
|
|
20241031,144200,208488024,322,322,322,322,0
|
|
20241031,144100,208488024,322,322,322,322,0
|
|
20241031,144000,208488024,322,322,322,322,15
|
|
20241031,143900,208483194,322,322,322,322,38
|
|
20241031,143800,208470958,322,322,322,322,30
|
|
20241031,143700,208461298,322,322,322,322,10
|
|
20241031,143600,208458078,322,322,322,322,0
|
|
20241031,143500,208458078,322,322,322,322,0
|
|
20241031,143400,208458078,322,322,322,322,0
|
|
20241031,143300,208458078,322,322,322,322,0
|
|
20241031,143200,208458078,322,322,322,322,188
|
|
20241031,143100,208397542,324,324,324,324,0
|
|
20241031,143000,208397542,324,324,324,324,0
|
|
20241031,142900,208397542,324,324,324,324,0
|
|
20241031,142800,208397542,324,324,324,324,0
|
|
20241031,142700,208397542,324,324,324,324,0
|
|
20241031,142600,208397542,324,324,324,324,1
|
|
20241031,142500,208397218,321,321,321,321,0
|
|
20241031,142400,208397218,321,322,322,321,8005
|
|
20241031,142300,205826877,323,323,323,323,2500
|
|
20241031,142200,205019377,322,323,323,322,500
|
|
20241031,142100,204858371,324,324,324,324,0
|
|
20241031,142000,204858371,324,324,324,324,0
|
|
20241031,141900,204858371,324,324,324,324,0
|
|
20241031,141800,204858371,324,324,324,324,0
|
|
20241031,141700,204858371,324,324,324,324,0
|
|
20241031,141600,204858371,324,324,324,324,0
|
|
20241031,141500,204858371,324,324,324,324,5
|
|
20241031,141400,204856751,324,324,324,324,1000
|
|
20241031,141300,204532751,325,325,325,325,0
|
|
20241031,141200,204532751,325,325,325,325,0
|
|
20241031,141100,204532751,325,325,325,325,0
|
|
20241031,141000,204532751,325,325,325,325,1000
|
|
20241031,140900,204207751,324,324,324,324,0
|
|
20241031,140800,204207751,324,323,324,323,3765
|
|
20241031,140700,202988093,324,324,324,324,0
|
|
20241031,140600,202988093,324,324,324,324,1
|
|
20241031,140500,202987769,325,325,325,325,0
|
|
20241031,140400,202987769,325,325,325,325,0
|
|
20241031,140300,202987769,325,323,325,323,4830
|
|
20241031,140200,201418421,325,321,325,321,24154
|
|
20241031,140100,193592624,321,321,321,321,1626
|
|
20241031,140000,193070678,322,322,322,322,432
|
|
20241031,135900,192931574,322,322,322,322,8
|
|
20241031,135800,192928998,322,322,322,322,4
|
|
20241031,135700,192927710,324,324,324,324,0
|
|
20241031,135600,192927710,324,324,324,324,0
|
|
20241031,135500,192927710,324,324,324,324,1
|
|
20241031,135400,192927386,321,321,321,321,0
|
|
20241031,135300,192927386,321,321,321,321,0
|
|
20241031,135200,192927386,321,321,321,321,0
|
|
20241031,135100,192927386,321,321,321,321,0
|
|
20241031,135000,192927386,321,321,321,321,0
|
|
20241031,134900,192927386,321,321,321,321,2664
|
|
20241031,134800,192072242,321,322,322,321,6853
|
|
20241031,134700,189872428,321,321,321,321,0
|
|
20241031,134600,189872428,321,321,321,321,0
|
|
20241031,134500,189872428,321,321,321,321,0
|
|
20241031,134400,189872428,321,321,321,321,0
|
|
20241031,134300,189872428,321,321,321,321,1751
|
|
20241031,134200,189310357,323,323,323,323,0
|
|
20241031,134100,189310357,323,323,323,323,749
|
|
20241031,134000,189068430,324,324,324,324,1
|
|
20241031,133900,189068106,323,323,324,323,378
|
|
20241031,133800,188946011,323,323,323,323,0
|
|
20241031,133700,188946011,323,323,323,323,0
|
|
20241031,133600,188946011,323,323,323,323,1001
|
|
20241031,133500,188622688,323,323,323,323,0
|
|
20241031,133400,188622688,323,323,323,323,0
|
|
20241031,133300,188622688,323,323,323,323,154
|
|
20241031,133200,188572946,324,324,324,324,0
|
|
20241031,133100,188572946,324,323,324,323,4
|
|
20241031,133000,188571651,321,321,321,321,240
|
|
20241031,132900,188494611,321,322,322,321,3627
|
|
20241031,132800,187330343,321,322,323,321,7675
|
|
20241031,132700,184861284,323,323,323,323,1555
|
|
20241031,132600,184359019,324,324,324,324,100
|
|
20241031,132500,184326619,323,323,323,323,1575
|
|
20241031,132400,183817894,324,324,324,324,400
|
|
20241031,132300,183688294,324,324,324,324,0
|
|
20241031,132200,183688294,324,324,324,324,0
|
|
20241031,132100,183688294,324,324,324,324,300
|
|
20241031,132000,183591094,324,325,325,324,1501
|
|
20241031,131900,183104270,325,325,325,325,0
|
|
20241031,131800,183104270,325,325,325,325,0
|
|
20241031,131700,183104270,325,325,325,325,7
|
|
20241031,131600,183101995,325,325,325,325,0
|
|
20241031,131500,183101995,325,325,325,325,1581
|
|
20241031,131400,182588170,325,325,325,325,986
|
|
20241031,131300,182267720,325,325,325,325,0
|
|
20241031,131200,182267720,325,325,325,325,9230
|
|
20241031,131100,179267970,324,324,324,324,3074
|
|
20241031,131000,178271994,324,324,324,324,0
|
|
20241031,130900,178271994,324,324,324,324,0
|
|
20241031,130800,178271994,324,324,324,324,9
|
|
20241031,130700,178269078,323,323,323,323,0
|
|
20241031,130600,178269078,323,323,323,323,218
|
|
20241031,130500,178198664,322,322,322,322,0
|
|
20241031,130400,178198664,322,322,322,322,2
|
|
20241031,130300,178198020,322,322,322,322,0
|
|
20241031,130200,178198020,322,322,322,322,10
|
|
20241031,130100,178194800,322,322,322,322,0
|
|
20241031,130000,178194800,322,322,322,322,0
|
|
20241031,125900,178194800,322,322,322,322,101
|
|
20241031,125800,178162278,324,324,324,324,2
|
|
20241031,125700,178161630,324,324,324,324,2000
|
|
20241031,125600,177513630,324,324,324,324,0
|
|
20241031,125500,177513630,324,324,324,324,0
|
|
20241031,125400,177513630,324,324,324,324,0
|
|
20241031,125300,177513630,324,324,324,324,0
|
|
20241031,125200,177513630,324,324,324,324,0
|
|
20241031,125100,177513630,324,324,324,324,0
|
|
20241031,125000,177513630,324,324,324,324,0
|
|
20241031,124900,177513630,324,324,324,324,0
|
|
20241031,124800,177513630,324,321,324,321,2001
|
|
20241031,124700,176871306,324,324,324,324,0
|
|
20241031,124600,176871306,324,323,324,323,251
|
|
20241031,124500,176790232,323,323,323,323,1
|
|
20241031,124400,176789909,321,321,321,321,0
|
|
20241031,124300,176789909,321,321,321,321,20
|
|
20241031,124200,176783489,322,321,322,321,8110
|
|
20241031,124100,174179836,322,322,322,322,608
|
|
20241031,124000,173984060,322,322,322,322,0
|
|
20241031,123900,173984060,322,322,322,322,0
|
|
20241031,123800,173984060,322,323,323,322,1001
|
|
20241031,123700,173661737,322,322,322,322,1262
|
|
20241031,123600,173255373,323,323,323,323,16
|
|
20241031,123500,173250205,323,323,323,323,0
|
|
20241031,123400,173250205,323,324,324,323,672
|
|
20241031,123300,173033136,324,324,324,324,0
|
|
20241031,123200,173033136,324,324,324,324,1900
|
|
20241031,123100,172417536,325,325,325,325,0
|
|
20241031,123000,172417536,325,325,325,325,1349
|
|
20241031,122900,171979111,325,325,325,325,0
|
|
20241031,122800,171979111,325,325,325,325,3000
|
|
20241031,122700,171004111,325,325,325,325,4
|
|
20241031,122600,171002811,323,323,323,323,0
|
|
20241031,122500,171002811,323,323,323,323,0
|
|
20241031,122400,171002811,323,323,323,323,0
|
|
20241031,122300,171002811,323,323,323,323,0
|
|
20241031,122200,171002811,323,324,325,323,10100
|
|
20241031,122100,167721222,324,324,324,324,0
|
|
20241031,122000,167721222,324,324,324,324,1
|
|
20241031,121900,167720898,323,323,323,323,0
|
|
20241031,121800,167720898,323,323,323,323,0
|
|
20241031,121700,167720898,323,323,323,323,99
|
|
20241031,121600,167688921,321,321,321,321,0
|
|
20241031,121500,167688921,321,321,321,321,0
|
|
20241031,121400,167688921,321,321,321,321,12
|
|
20241031,121300,167685069,323,323,323,323,0
|
|
20241031,121200,167685069,323,323,323,323,300
|
|
20241031,121100,167588169,321,321,321,321,0
|
|
20241031,121000,167588169,321,321,321,321,1321
|
|
20241031,120900,167164128,323,323,323,323,0
|
|
20241031,120800,167164128,323,323,323,323,0
|
|
20241031,120700,167164128,323,323,323,323,0
|
|
20241031,120600,167164128,323,323,323,323,0
|
|
20241031,120500,167164128,323,323,323,323,1
|
|
20241031,120400,167163805,321,321,321,321,0
|
|
20241031,120300,167163805,321,322,322,321,1547
|
|
20241031,120200,166667213,321,321,321,321,0
|
|
20241031,120100,166667213,321,321,321,321,0
|
|
20241031,120000,166667213,321,322,322,321,14
|
|
20241031,115900,166662706,323,323,323,323,0
|
|
20241031,115800,166662706,323,323,323,323,0
|
|
20241031,115700,166662706,323,323,323,323,950
|
|
20241031,115600,166355856,323,323,323,323,97
|
|
20241031,115500,166324525,322,323,323,322,1206
|
|
20241031,115400,165936192,323,323,323,323,1
|
|
20241031,115300,165935869,323,324,324,323,35885
|
|
20241031,115200,154342020,324,324,324,324,0
|
|
20241031,115100,154342020,324,324,324,324,542
|
|
20241031,115000,154166412,324,325,325,324,2
|
|
20241031,114900,154165763,324,324,324,324,3001
|
|
20241031,114800,153193439,324,325,325,324,2
|
|
20241031,114700,153192790,325,325,325,325,0
|
|
20241031,114600,153192790,325,325,325,325,0
|
|
20241031,114500,153192790,325,325,325,325,0
|
|
20241031,114400,153192790,325,325,325,325,2576
|
|
20241031,114300,152355590,325,325,325,325,1383
|
|
20241031,114200,151906115,324,324,324,324,15
|
|
20241031,114100,151901255,324,324,324,324,357
|
|
20241031,114000,151785587,323,323,323,323,140
|
|
20241031,113900,151740367,323,323,323,323,900
|
|
20241031,113800,151449667,323,323,323,323,304
|
|
20241031,113700,151351475,323,323,323,323,0
|
|
20241031,113600,151351475,323,323,323,323,0
|
|
20241031,113500,151351475,323,323,323,323,0
|
|
20241031,113400,151351475,323,323,323,323,0
|
|
20241031,113300,151351475,323,323,323,323,0
|
|
20241031,113200,151351475,323,323,323,323,1349
|
|
20241031,113100,150915748,323,322,323,322,3776
|
|
20241031,113000,149699875,322,322,322,322,0
|
|
20241031,112900,149699875,322,322,322,322,0
|
|
20241031,112800,149699875,322,322,322,322,0
|
|
20241031,112700,149699875,322,322,322,322,0
|
|
20241031,112600,149699875,322,322,322,322,3082
|
|
20241031,112500,148707471,322,322,322,322,0
|
|
20241031,112400,148707471,322,322,322,322,13
|
|
20241031,112300,148703285,322,322,322,322,0
|
|
20241031,112200,148703285,322,323,323,322,3613
|
|
20241031,112100,147537618,322,322,322,322,0
|
|
20241031,112000,147537618,322,322,322,322,59
|
|
20241031,111900,147518620,322,322,322,322,0
|
|
20241031,111800,147518620,322,322,322,322,1110
|
|
20241031,111700,147161200,322,322,322,322,79
|
|
20241031,111600,147135762,321,321,321,321,0
|
|
20241031,111500,147135762,321,321,321,321,0
|
|
20241031,111400,147135762,321,321,321,321,234
|
|
20241031,111300,147060648,322,322,322,322,60
|
|
20241031,111200,147041328,323,323,323,323,1551
|
|
20241031,111100,146540355,323,323,323,323,9
|
|
20241031,111000,146537448,323,323,323,323,1
|
|
20241031,110900,146537125,322,322,322,322,675
|
|
20241031,110800,146319775,320,320,320,320,0
|
|
20241031,110700,146319775,320,320,320,320,0
|
|
20241031,110600,146319775,320,320,320,320,1
|
|
20241031,110500,146319455,322,322,322,322,0
|
|
20241031,110400,146319455,322,322,322,322,1
|
|
20241031,110300,146319133,320,320,320,320,0
|
|
20241031,110200,146319133,320,320,320,320,0
|
|
20241031,110100,146319133,320,320,320,320,2365
|
|
20241031,110000,145562333,319,323,323,319,12187
|
|
20241031,105900,141655469,323,323,323,323,941
|
|
20241031,105800,141351526,324,324,324,324,0
|
|
20241031,105700,141351526,324,324,324,324,0
|
|
20241031,105600,141351526,324,324,324,324,0
|
|
20241031,105500,141351526,324,324,324,324,10000
|
|
20241031,105400,138111526,324,322,324,322,1552
|
|
20241031,105300,137609795,322,322,322,322,1000
|
|
20241031,105200,137287795,321,321,321,321,0
|
|
20241031,105100,137287795,321,321,321,321,913
|
|
20241031,105000,136994722,321,321,321,321,1
|
|
20241031,104900,136994401,319,321,321,319,17411
|
|
20241031,104800,131437762,322,322,322,322,202
|
|
20241031,104700,131372718,321,321,321,321,3149
|
|
20241031,104600,130361889,321,321,321,321,1543
|
|
20241031,104500,129866586,321,321,321,321,3100
|
|
20241031,104400,128871486,322,322,322,322,3179
|
|
20241031,104300,127847848,322,322,322,322,3732
|
|
20241031,104200,126646144,322,322,322,322,100
|
|
20241031,104100,126613944,321,323,323,321,1501
|
|
20241031,104000,126129123,323,321,323,320,9424
|
|
20241031,103900,123108019,321,321,321,321,7497
|
|
20241031,103800,120701482,324,324,324,324,0
|
|
20241031,103700,120701482,324,324,324,324,2241
|
|
20241031,103600,119975398,324,321,324,321,11445
|
|
20241031,103500,116291666,322,321,322,320,27573
|
|
20241031,103400,107458290,322,322,324,322,8897
|
|
20241031,103300,104586842,323,323,323,323,4445
|
|
20241031,103200,103151107,321,321,325,321,33492
|
|
20241031,103100,92301797,319,320,321,319,1135
|
|
20241031,103000,91938475,322,322,322,322,792
|
|
20241031,102900,91683451,322,323,324,320,38276
|
|
20241031,102800,79313242,323,317,323,317,15686
|
|
20241031,102700,74290150,317,318,318,315,10142
|
|
20241031,102600,71086526,318,318,321,317,8827
|
|
20241031,102500,68267127,318,318,318,318,4058
|
|
20241031,102400,66976683,317,314,317,314,4138
|
|
20241031,102300,65667014,314,314,314,314,0
|
|
20241031,102200,65667014,314,314,314,314,747
|
|
20241031,102100,65432456,314,314,314,314,5300
|
|
20241031,102000,63768256,313,313,313,313,0
|
|
20241031,101900,63768256,313,313,313,313,0
|
|
20241031,101800,63768256,313,313,313,313,697
|
|
20241031,101700,63550095,313,313,313,313,1
|
|
20241031,101600,63549782,313,313,313,313,13
|
|
20241031,101500,63545713,314,314,314,314,0
|
|
20241031,101400,63545713,314,314,314,314,6
|
|
20241031,101300,63543829,312,312,312,312,0
|
|
20241031,101200,63543829,312,314,314,311,8050
|
|
20241031,101100,61036025,314,315,315,312,29100
|
|
20241031,101000,51940819,315,315,315,315,0
|
|
20241031,100900,51940819,315,316,316,315,1238
|
|
20241031,100800,51550611,315,317,317,315,101
|
|
20241031,100700,51518794,315,318,318,315,146
|
|
20241031,100600,51472698,318,318,318,318,0
|
|
20241031,100500,51472698,318,318,318,318,157
|
|
20241031,100400,51422772,318,318,318,318,1
|
|
20241031,100300,51422454,319,318,319,318,20
|
|
20241031,100200,51416079,317,316,317,316,10000
|
|
20241031,100100,48246728,317,317,317,317,1007
|
|
20241031,100000,47927509,317,317,317,317,0
|
|
20241031,095900,47927509,317,316,317,314,8836
|
|
20241031,095800,45148602,317,317,317,317,2
|
|
20241031,095700,45147968,316,316,316,316,981
|
|
20241031,095600,44837972,317,317,317,317,17
|
|
20241031,095500,44832583,318,318,318,318,10
|
|
20241031,095400,44829403,319,319,319,319,1
|
|
20241031,095300,44829084,317,317,317,317,1341
|
|
20241031,095200,44403987,317,319,319,317,2233
|
|
20241031,095100,43691662,319,319,319,319,768
|
|
20241031,095000,43446670,319,317,319,317,59
|
|
20241031,094900,43427911,317,317,318,316,60
|
|
20241031,094800,43408944,318,319,319,317,5
|
|
20241031,094700,43407355,319,318,319,318,529
|
|
20241031,094600,43238757,316,317,319,316,138
|
|
20241031,094500,43194940,316,316,316,316,0
|
|
20241031,094400,43194940,316,316,316,316,2301
|
|
20241031,094300,42467824,316,316,316,316,11
|
|
20241031,094200,42464348,315,316,316,315,71
|
|
20241031,094100,42441981,315,316,316,315,270
|
|
20241031,094000,42356861,316,315,316,315,3212
|
|
20241031,093900,41344819,315,315,315,315,3042
|
|
20241031,093800,40386589,315,315,315,315,0
|
|
20241031,093700,40386589,315,315,315,315,0
|
|
20241031,093600,40386589,315,315,315,315,1
|
|
20241031,093500,40386274,314,314,314,314,0
|
|
20241031,093400,40386274,314,314,314,314,100
|
|
20241031,093300,40354874,314,312,314,312,13
|
|
20241031,093200,40350816,312,312,312,312,0
|
|
20241031,093100,40350816,312,314,314,312,4913
|
|
20241031,093000,38817958,312,314,314,312,1490
|
|
20241031,092900,38352966,314,315,315,314,903
|
|
20241031,092800,38068524,314,314,315,314,3425
|
|
20241031,092700,36991434,314,314,314,314,0
|
|
20241031,092600,36991434,314,313,314,312,1864
|
|
20241031,092500,36409854,314,313,314,313,669
|
|
20241031,092400,36199791,313,313,313,313,547
|
|
20241031,092300,36028580,314,314,314,314,0
|
|
20241031,092200,36028580,314,314,314,314,100
|
|
20241031,092100,35997180,312,312,312,312,1562
|
|
20241031,092000,35509836,312,312,312,312,26697
|
|
20241031,091900,27180372,312,312,312,312,530
|
|
20241031,091800,27015012,312,312,312,312,0
|
|
20241031,091700,27015012,312,312,312,312,777
|
|
20241031,091600,26772588,312,312,312,312,600
|
|
20241031,091500,26585388,312,313,313,312,1996
|
|
20241031,091400,25961640,313,313,313,313,500
|
|
20241031,091300,25805140,313,312,313,312,2659
|
|
20241031,091200,24975487,311,311,311,311,0
|
|
20241031,091100,24975487,311,311,311,311,2501
|
|
20241031,091000,24197676,310,310,310,310,667
|
|
20241031,090900,23990906,310,310,310,310,4318
|
|
20241031,090800,22652326,310,309,310,309,11
|
|
20241031,090700,22648917,310,310,310,310,5
|
|
20241031,090600,22647367,310,308,310,307,18334
|
|
20241031,090500,17000082,307,315,315,307,25921
|
|
20241031,090400,8950990,315,315,315,315,169
|
|
20241031,090300,8897755,316,315,316,315,235
|
|
20241031,090200,8823529,315,315,315,313,6822
|
|
20241031,090100,6680975,314,316,317,314,3995
|
|
20241031,090000,5416753,314,319,319,314,17091
|