632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,192900,315993029,371,371,371,371,12337
|
|
20241030,192800,315993029,371,371,371,371,0
|
|
20241030,192700,315993029,371,371,371,371,0
|
|
20241030,192600,315993029,371,371,371,371,0
|
|
20241030,192500,315993029,371,371,371,371,0
|
|
20241030,192400,315993029,371,371,371,371,0
|
|
20241030,192300,315993029,371,371,371,371,0
|
|
20241030,192200,315993029,371,371,371,371,0
|
|
20241030,192100,315993029,371,371,371,371,0
|
|
20241030,192000,315993029,371,371,371,371,0
|
|
20241030,191900,315993029,371,371,371,371,0
|
|
20241030,191800,315993029,371,371,371,371,0
|
|
20241030,191700,315993029,371,371,371,371,0
|
|
20241030,191600,315993029,371,371,371,371,0
|
|
20241030,191500,315993029,371,371,371,371,0
|
|
20241030,191400,315993029,371,371,371,371,0
|
|
20241030,191300,315993029,371,371,371,371,0
|
|
20241030,191200,315993029,371,371,371,371,0
|
|
20241030,191100,315993029,371,371,371,371,0
|
|
20241030,191000,315993029,371,371,371,371,0
|
|
20241030,190900,315993029,371,371,371,371,0
|
|
20241030,190800,315993029,371,371,371,371,0
|
|
20241030,190700,315993029,371,371,371,371,0
|
|
20241030,190600,315993029,371,371,371,371,0
|
|
20241030,190500,315993029,371,371,371,371,0
|
|
20241030,190400,315993029,371,371,371,371,0
|
|
20241030,190300,315993029,371,371,371,371,0
|
|
20241030,190200,315993029,371,371,371,371,0
|
|
20241030,190100,315993029,371,371,371,371,0
|
|
20241030,190000,315993029,371,371,371,371,0
|
|
20241030,185900,315993029,371,371,371,371,12337
|
|
20241030,185800,315993029,371,371,371,371,0
|
|
20241030,185700,315993029,371,371,371,371,0
|
|
20241030,185600,315993029,371,371,371,371,0
|
|
20241030,185500,315993029,371,371,371,371,0
|
|
20241030,185400,315993029,371,371,371,371,0
|
|
20241030,185300,315993029,371,371,371,371,0
|
|
20241030,185200,315993029,371,371,371,371,0
|
|
20241030,185100,315993029,371,371,371,371,0
|
|
20241030,185000,315993029,371,371,371,371,0
|
|
20241030,184900,315993029,371,371,371,371,0
|
|
20241030,184800,315993029,371,371,371,371,0
|
|
20241030,184700,315993029,371,371,371,371,0
|
|
20241030,184600,315993029,371,371,371,371,0
|
|
20241030,184500,315993029,371,371,371,371,0
|
|
20241030,184400,315993029,371,371,371,371,0
|
|
20241030,184300,315993029,371,371,371,371,0
|
|
20241030,184200,315993029,371,371,371,371,0
|
|
20241030,184100,315993029,371,371,371,371,0
|
|
20241030,184000,315993029,371,371,371,371,0
|
|
20241030,183900,315993029,371,371,371,371,0
|
|
20241030,183800,315993029,371,371,371,371,0
|
|
20241030,183700,315993029,371,371,371,371,0
|
|
20241030,183600,315993029,371,371,371,371,0
|
|
20241030,183500,315993029,371,371,371,371,0
|
|
20241030,183400,315993029,371,371,371,371,0
|
|
20241030,183300,315993029,371,371,371,371,0
|
|
20241030,183200,315993029,371,371,371,371,0
|
|
20241030,183100,315993029,371,371,371,371,0
|
|
20241030,183000,315993029,371,371,371,371,0
|
|
20241030,182900,315993029,371,371,371,371,12337
|
|
20241030,182800,315993029,371,371,371,371,0
|
|
20241030,182700,315993029,371,371,371,371,0
|
|
20241030,182600,315993029,371,371,371,371,0
|
|
20241030,182500,315993029,371,371,371,371,0
|
|
20241030,182400,315993029,371,371,371,371,0
|
|
20241030,182300,315993029,371,371,371,371,0
|
|
20241030,182200,315993029,371,371,371,371,0
|
|
20241030,182100,315993029,371,371,371,371,0
|
|
20241030,182000,315993029,371,371,371,371,0
|
|
20241030,181900,315993029,371,371,371,371,0
|
|
20241030,181800,315993029,371,371,371,371,0
|
|
20241030,181700,315993029,371,371,371,371,0
|
|
20241030,181600,315993029,371,371,371,371,0
|
|
20241030,181500,315993029,371,371,371,371,0
|
|
20241030,181400,315993029,371,371,371,371,0
|
|
20241030,181300,315993029,371,371,371,371,0
|
|
20241030,181200,315993029,371,371,371,371,0
|
|
20241030,181100,315993029,371,371,371,371,0
|
|
20241030,181000,315993029,371,371,371,371,0
|
|
20241030,180900,315993029,371,371,371,371,0
|
|
20241030,180800,315993029,371,371,371,371,0
|
|
20241030,180700,315993029,371,371,371,371,0
|
|
20241030,180600,315993029,371,371,371,371,0
|
|
20241030,180500,315993029,371,371,371,371,0
|
|
20241030,180400,315993029,371,371,371,371,0
|
|
20241030,180300,315993029,371,371,371,371,0
|
|
20241030,180200,315993029,371,371,371,371,0
|
|
20241030,180100,315993029,371,371,371,371,0
|
|
20241030,180000,315993029,371,371,371,371,0
|
|
20241030,175900,315993029,371,371,371,371,12337
|
|
20241030,175800,315993029,371,371,371,371,0
|
|
20241030,175700,315993029,371,371,371,371,0
|
|
20241030,175600,315993029,371,371,371,371,0
|
|
20241030,175500,315993029,371,371,371,371,0
|
|
20241030,175400,315993029,371,371,371,371,0
|
|
20241030,175300,315993029,371,371,371,371,0
|
|
20241030,175200,315993029,371,371,371,371,0
|
|
20241030,175100,315993029,371,371,371,371,0
|
|
20241030,175000,315993029,371,371,371,371,0
|
|
20241030,174900,315993029,371,371,371,371,0
|
|
20241030,174800,315993029,371,371,371,371,0
|
|
20241030,174700,315993029,371,371,371,371,0
|
|
20241030,174600,315993029,371,371,371,371,0
|
|
20241030,174500,315993029,371,371,371,371,0
|
|
20241030,174400,315993029,371,371,371,371,0
|
|
20241030,174300,315993029,371,371,371,371,0
|
|
20241030,174200,315993029,371,371,371,371,0
|
|
20241030,174100,315993029,371,371,371,371,0
|
|
20241030,174000,315993029,371,371,371,371,0
|
|
20241030,173900,315993029,371,371,371,371,0
|
|
20241030,173800,315993029,371,371,371,371,0
|
|
20241030,173700,315993029,371,371,371,371,0
|
|
20241030,173600,315993029,371,371,371,371,0
|
|
20241030,173500,315993029,371,371,371,371,0
|
|
20241030,173400,315993029,371,371,371,371,0
|
|
20241030,173300,315993029,371,371,371,371,0
|
|
20241030,173200,315993029,371,371,371,371,0
|
|
20241030,173100,315993029,371,371,371,371,0
|
|
20241030,173000,315993029,371,371,371,371,0
|
|
20241030,172900,315993029,371,371,371,371,12337
|
|
20241030,172800,315993029,371,371,371,371,0
|
|
20241030,172700,315993029,371,371,371,371,0
|
|
20241030,172600,315993029,371,371,371,371,0
|
|
20241030,172500,315993029,371,371,371,371,0
|
|
20241030,172400,315993029,371,371,371,371,0
|
|
20241030,172300,315993029,371,371,371,371,0
|
|
20241030,172200,315993029,371,371,371,371,0
|
|
20241030,172100,315993029,371,371,371,371,0
|
|
20241030,172000,315993029,371,371,371,371,0
|
|
20241030,171900,315993029,371,371,371,371,0
|
|
20241030,171800,315993029,371,371,371,371,0
|
|
20241030,171700,315993029,371,371,371,371,0
|
|
20241030,171600,315993029,371,371,371,371,0
|
|
20241030,171500,315993029,371,371,371,371,0
|
|
20241030,171400,315993029,371,371,371,371,0
|
|
20241030,171300,315993029,371,371,371,371,0
|
|
20241030,171200,315993029,371,371,371,371,0
|
|
20241030,171100,315993029,371,371,371,371,0
|
|
20241030,171000,315993029,371,371,371,371,0
|
|
20241030,170900,315993029,371,371,371,371,0
|
|
20241030,170800,315993029,371,371,371,371,0
|
|
20241030,170700,315993029,371,371,371,371,0
|
|
20241030,170600,315993029,371,371,371,371,0
|
|
20241030,170500,315993029,371,371,371,371,0
|
|
20241030,170400,315993029,371,371,371,371,0
|
|
20241030,170300,315993029,371,371,371,371,0
|
|
20241030,170200,315993029,371,371,371,371,0
|
|
20241030,170100,315993029,371,371,371,371,0
|
|
20241030,170000,315993029,371,371,371,371,0
|
|
20241030,165900,315993029,371,371,371,371,12337
|
|
20241030,165800,315993029,371,371,371,371,0
|
|
20241030,165700,315993029,371,371,371,371,0
|
|
20241030,165600,315993029,371,371,371,371,0
|
|
20241030,165500,315993029,371,371,371,371,0
|
|
20241030,165400,315993029,371,371,371,371,0
|
|
20241030,165300,315993029,371,371,371,371,0
|
|
20241030,165200,315993029,371,371,371,371,0
|
|
20241030,165100,315993029,371,371,371,371,0
|
|
20241030,165000,315993029,371,371,371,371,0
|
|
20241030,164900,315993029,371,371,371,371,0
|
|
20241030,164800,315993029,371,371,371,371,0
|
|
20241030,164700,315993029,371,371,371,371,0
|
|
20241030,164600,315993029,371,371,371,371,0
|
|
20241030,164500,315993029,371,371,371,371,0
|
|
20241030,164400,315993029,371,371,371,371,0
|
|
20241030,164300,315993029,371,371,371,371,0
|
|
20241030,164200,315993029,371,371,371,371,0
|
|
20241030,164100,315993029,371,371,371,371,0
|
|
20241030,164000,315993029,371,371,371,371,0
|
|
20241030,163900,315993029,371,371,371,371,0
|
|
20241030,163800,315993029,371,371,371,371,0
|
|
20241030,163700,315993029,371,371,371,371,0
|
|
20241030,163600,315993029,371,371,371,371,0
|
|
20241030,163500,315993029,371,371,371,371,0
|
|
20241030,163400,315993029,371,371,371,371,0
|
|
20241030,163300,315993029,371,371,371,371,0
|
|
20241030,163200,315993029,371,371,371,371,0
|
|
20241030,163100,315993029,371,371,371,371,0
|
|
20241030,163000,315993029,371,371,371,371,0
|
|
20241030,162900,315993029,371,371,371,371,12337
|
|
20241030,162800,315993029,371,371,371,371,0
|
|
20241030,162700,315993029,371,371,371,371,0
|
|
20241030,162600,315993029,371,371,371,371,0
|
|
20241030,162500,315993029,371,371,371,371,0
|
|
20241030,162400,315993029,371,371,371,371,0
|
|
20241030,162300,315993029,371,371,371,371,0
|
|
20241030,162200,315993029,371,371,371,371,0
|
|
20241030,162100,315993029,371,371,371,371,0
|
|
20241030,162000,315993029,371,371,371,371,0
|
|
20241030,161900,315993029,371,371,371,371,0
|
|
20241030,161800,315993029,371,371,371,371,0
|
|
20241030,161700,315993029,371,371,371,371,0
|
|
20241030,161600,315993029,371,371,371,371,0
|
|
20241030,161500,315993029,371,371,371,371,0
|
|
20241030,161400,315993029,371,371,371,371,0
|
|
20241030,161300,315993029,371,371,371,371,0
|
|
20241030,161200,315993029,371,371,371,371,0
|
|
20241030,161100,315993029,371,371,371,371,0
|
|
20241030,161000,315993029,371,371,371,371,0
|
|
20241030,160900,315993029,371,371,371,371,0
|
|
20241030,160800,315993029,371,371,371,371,0
|
|
20241030,160700,315993029,371,371,371,371,0
|
|
20241030,160600,315993029,371,371,371,371,0
|
|
20241030,160500,315993029,371,371,371,371,0
|
|
20241030,160400,315993029,371,371,371,371,0
|
|
20241030,160300,315993029,371,371,371,371,0
|
|
20241030,160200,315993029,371,371,371,371,0
|
|
20241030,160100,315993029,371,371,371,371,0
|
|
20241030,160000,315993029,371,371,371,371,0
|
|
20241030,155900,315993029,371,371,371,371,12337
|
|
20241030,155800,315993029,371,371,371,371,0
|
|
20241030,155700,315993029,371,371,371,371,0
|
|
20241030,155600,315993029,371,371,371,371,0
|
|
20241030,155500,315993029,371,371,371,371,0
|
|
20241030,155400,315993029,371,371,371,371,0
|
|
20241030,155300,315993029,371,371,371,371,0
|
|
20241030,155200,315993029,371,371,371,371,0
|
|
20241030,155100,315993029,371,371,371,371,0
|
|
20241030,155000,315993029,371,371,371,371,0
|
|
20241030,154900,315993029,371,371,371,371,0
|
|
20241030,154800,315993029,371,371,371,371,0
|
|
20241030,154700,315993029,371,371,371,371,0
|
|
20241030,154600,315993029,371,371,371,371,0
|
|
20241030,154500,315993029,371,371,371,371,0
|
|
20241030,154400,315993029,371,371,371,371,0
|
|
20241030,154300,315993029,371,371,371,371,0
|
|
20241030,154200,315993029,371,371,371,371,0
|
|
20241030,154100,315993029,371,371,371,371,0
|
|
20241030,154000,315993029,371,371,371,371,0
|
|
20241030,153900,315993029,371,371,371,371,0
|
|
20241030,153800,315993029,371,371,371,371,0
|
|
20241030,153700,315993029,371,371,371,371,0
|
|
20241030,153600,315993029,371,371,371,371,0
|
|
20241030,153500,315993029,371,371,371,371,0
|
|
20241030,153400,315993029,371,371,371,371,0
|
|
20241030,153300,315993029,371,371,371,371,0
|
|
20241030,153200,315993029,371,371,371,371,0
|
|
20241030,153100,315993029,371,371,371,371,0
|
|
20241030,153000,315993029,371,371,371,371,12337
|
|
20241030,152900,311416002,371,371,371,371,0
|
|
20241030,152800,311416002,371,371,371,371,0
|
|
20241030,152700,311416002,371,371,371,371,0
|
|
20241030,152600,311416002,371,371,371,371,0
|
|
20241030,152500,311416002,371,371,371,371,0
|
|
20241030,152400,311416002,371,371,371,371,0
|
|
20241030,152300,311416002,371,371,371,371,0
|
|
20241030,152200,311416002,371,371,371,371,0
|
|
20241030,152100,311416002,371,371,371,371,0
|
|
20241030,152000,311416002,371,371,371,371,0
|
|
20241030,151900,311416002,371,373,373,371,2635
|
|
20241030,151800,310434943,372,370,372,370,11300
|
|
20241030,151700,306239661,370,367,370,364,22127
|
|
20241030,151600,298149130,365,372,372,365,22000
|
|
20241030,151500,290088149,372,370,372,370,4963
|
|
20241030,151400,288242913,372,372,372,372,56
|
|
20241030,151300,288222081,370,370,370,370,4273
|
|
20241030,151200,286641071,370,369,370,369,6679
|
|
20241030,151100,284172054,370,370,370,370,12587
|
|
20241030,151000,279514864,370,370,370,370,26
|
|
20241030,150900,279505244,372,372,372,372,303
|
|
20241030,150800,279392528,372,372,372,372,100
|
|
20241030,150700,279355328,370,370,370,370,1000
|
|
20241030,150600,278985328,373,372,373,372,11469
|
|
20241030,150500,274713860,372,372,372,372,1014
|
|
20241030,150400,274336652,370,370,370,370,164
|
|
20241030,150300,274275972,370,370,370,370,10927
|
|
20241030,150200,270232982,370,370,370,370,0
|
|
20241030,150100,270232982,370,371,371,370,15
|
|
20241030,150000,270227430,372,372,372,372,1001
|
|
20241030,145900,269855058,371,371,371,371,0
|
|
20241030,145800,269855058,371,371,371,371,0
|
|
20241030,145700,269855058,371,371,371,371,280
|
|
20241030,145600,269751178,371,373,374,371,19295
|
|
20241030,145500,262586323,373,373,373,373,36
|
|
20241030,145400,262572895,374,374,374,374,0
|
|
20241030,145300,262572895,374,374,374,374,0
|
|
20241030,145200,262572895,374,374,374,374,100
|
|
20241030,145100,262535495,373,373,373,373,3000
|
|
20241030,145000,261416495,373,373,373,373,14
|
|
20241030,144900,261411273,373,373,373,373,222
|
|
20241030,144800,261328467,373,374,374,373,124
|
|
20241030,144700,261282115,374,374,374,374,303
|
|
20241030,144600,261168793,375,374,375,374,1307
|
|
20241030,144500,260678968,374,374,374,374,602
|
|
20241030,144400,260453820,374,374,374,374,3
|
|
20241030,144300,260452698,372,371,373,371,3886
|
|
20241030,144200,259006002,371,371,371,371,300
|
|
20241030,144100,258894702,371,371,371,371,0
|
|
20241030,144000,258894702,371,371,371,371,353
|
|
20241030,143900,258763739,370,372,372,370,5386
|
|
20241030,143800,256760167,371,371,371,371,1000
|
|
20241030,143700,256389167,372,372,372,372,125
|
|
20241030,143600,256342667,368,369,369,368,3485
|
|
20241030,143500,255060132,368,368,368,368,0
|
|
20241030,143400,255060132,368,372,372,368,32009
|
|
20241030,143300,243227154,372,372,372,372,0
|
|
20241030,143200,243227154,372,372,372,372,11441
|
|
20241030,143100,238971102,373,373,373,373,194
|
|
20241030,143000,238898740,373,373,373,373,0
|
|
20241030,142900,238898740,373,373,373,373,0
|
|
20241030,142800,238898740,373,374,374,373,2000
|
|
20241030,142700,238151740,373,373,373,373,0
|
|
20241030,142600,238151740,373,373,373,373,0
|
|
20241030,142500,238151740,373,373,373,373,0
|
|
20241030,142400,238151740,373,373,373,373,0
|
|
20241030,142300,238151740,373,373,373,373,1000
|
|
20241030,142200,237778740,373,373,373,373,0
|
|
20241030,142100,237778740,373,373,373,373,0
|
|
20241030,142000,237778740,373,373,373,373,0
|
|
20241030,141900,237778740,373,373,373,373,50
|
|
20241030,141800,237760090,373,373,373,373,2120
|
|
20241030,141700,236969330,372,372,372,372,0
|
|
20241030,141600,236969330,372,372,372,372,0
|
|
20241030,141500,236969330,372,372,372,372,0
|
|
20241030,141400,236969330,372,372,372,372,0
|
|
20241030,141300,236969330,372,372,372,372,0
|
|
20241030,141200,236969330,372,372,372,372,0
|
|
20241030,141100,236969330,372,372,372,372,0
|
|
20241030,141000,236969330,372,372,372,372,0
|
|
20241030,140900,236969330,372,372,372,372,0
|
|
20241030,140800,236969330,372,372,372,372,2275
|
|
20241030,140700,236123030,373,374,374,373,8862
|
|
20241030,140600,232808972,374,374,374,374,0
|
|
20241030,140500,232808972,374,374,374,374,71
|
|
20241030,140400,232782418,375,375,375,375,1000
|
|
20241030,140300,232407418,375,375,375,375,65
|
|
20241030,140200,232383043,373,373,373,373,0
|
|
20241030,140100,232383043,373,375,375,373,20840
|
|
20241030,140000,224594102,376,376,376,376,0
|
|
20241030,135900,224594102,376,376,376,376,0
|
|
20241030,135800,224594102,376,376,376,376,103
|
|
20241030,135700,224555374,376,376,376,376,6340
|
|
20241030,135600,222171534,376,376,376,376,0
|
|
20241030,135500,222171534,376,376,376,376,0
|
|
20241030,135400,222171534,376,376,376,376,6646
|
|
20241030,135300,219672638,377,377,377,377,2734
|
|
20241030,135200,218641920,377,378,378,377,7483
|
|
20241030,135100,215820828,378,378,378,378,2
|
|
20241030,135000,215820072,378,378,378,378,50
|
|
20241030,134900,215801172,376,376,376,376,0
|
|
20241030,134800,215801172,376,377,377,376,10000
|
|
20241030,134700,212038171,378,378,378,378,0
|
|
20241030,134600,212038171,378,378,379,378,8139
|
|
20241030,134500,208961628,378,378,378,378,0
|
|
20241030,134400,208961628,378,378,378,378,28
|
|
20241030,134300,208951044,378,377,378,377,4000
|
|
20241030,134200,207439244,376,376,376,376,0
|
|
20241030,134100,207439244,376,376,376,376,0
|
|
20241030,134000,207439244,376,376,376,376,0
|
|
20241030,133900,207439244,376,376,376,376,1070
|
|
20241030,133800,207036924,376,376,376,376,1
|
|
20241030,133700,207036548,376,376,376,376,0
|
|
20241030,133600,207036548,376,376,376,376,0
|
|
20241030,133500,207036548,376,376,376,376,200
|
|
20241030,133400,206961348,376,376,376,376,200
|
|
20241030,133300,206886148,376,376,376,375,10
|
|
20241030,133200,206882390,376,376,376,376,0
|
|
20241030,133100,206882390,376,376,376,376,0
|
|
20241030,133000,206882390,376,376,376,376,1
|
|
20241030,132900,206882014,376,376,376,376,0
|
|
20241030,132800,206882014,376,376,376,376,2
|
|
20241030,132700,206881262,377,377,377,377,1
|
|
20241030,132600,206880885,376,376,376,376,0
|
|
20241030,132500,206880885,376,376,376,376,18
|
|
20241030,132400,206874117,376,376,376,376,5
|
|
20241030,132300,206872237,376,376,376,376,0
|
|
20241030,132200,206872237,376,376,376,376,1
|
|
20241030,132100,206871861,377,377,377,377,0
|
|
20241030,132000,206871861,377,377,377,377,1
|
|
20241030,131900,206871484,375,375,375,375,4000
|
|
20241030,131800,205371484,375,375,375,375,2
|
|
20241030,131700,205370734,375,376,376,375,2758
|
|
20241030,131600,204336483,375,375,375,375,1
|
|
20241030,131500,204336108,376,376,376,376,839
|
|
20241030,131400,204020644,377,377,377,377,4
|
|
20241030,131300,204019136,376,376,376,376,137
|
|
20241030,131200,203967624,376,376,376,376,1355
|
|
20241030,131100,203458144,376,376,376,376,0
|
|
20241030,131000,203458144,376,376,376,376,0
|
|
20241030,130900,203458144,376,376,376,376,0
|
|
20241030,130800,203458144,376,376,376,376,0
|
|
20241030,130700,203458144,376,376,376,376,2
|
|
20241030,130600,203457392,377,377,377,377,0
|
|
20241030,130500,203457392,377,379,379,377,1652
|
|
20241030,130400,202831354,379,379,379,379,200
|
|
20241030,130300,202755554,379,379,379,379,1
|
|
20241030,130200,202755175,378,378,378,378,50
|
|
20241030,130100,202736275,379,379,379,379,0
|
|
20241030,130000,202736275,379,377,379,377,5333
|
|
20241030,125900,200723066,375,375,375,375,2598
|
|
20241030,125800,199748816,375,375,375,375,100
|
|
20241030,125700,199711316,375,376,376,375,14247
|
|
20241030,125600,194365531,377,377,377,377,782
|
|
20241030,125500,194070717,377,377,377,377,217
|
|
20241030,125400,193988908,377,377,377,377,0
|
|
20241030,125300,193988908,377,377,377,377,785
|
|
20241030,125200,193692963,378,378,378,378,2
|
|
20241030,125100,193692207,379,379,379,379,1
|
|
20241030,125000,193691828,379,379,379,379,0
|
|
20241030,124900,193691828,379,379,379,379,60
|
|
20241030,124800,193669088,379,379,379,379,10
|
|
20241030,124700,193665298,378,378,378,378,0
|
|
20241030,124600,193665298,378,378,378,378,0
|
|
20241030,124500,193665298,378,378,378,378,0
|
|
20241030,124400,193665298,378,378,378,378,0
|
|
20241030,124300,193665298,378,378,378,378,0
|
|
20241030,124200,193665298,378,378,378,378,1000
|
|
20241030,124100,193287298,376,376,376,376,0
|
|
20241030,124000,193287298,376,377,377,376,327
|
|
20241030,123900,193164336,377,377,377,377,0
|
|
20241030,123800,193164336,377,377,377,377,0
|
|
20241030,123700,193164336,377,379,379,377,293
|
|
20241030,123600,193053793,379,379,379,379,0
|
|
20241030,123500,193053793,379,378,379,378,2
|
|
20241030,123400,193053036,377,377,377,377,0
|
|
20241030,123300,193053036,377,377,377,377,0
|
|
20241030,123200,193053036,377,377,377,377,0
|
|
20241030,123100,193053036,377,377,377,377,0
|
|
20241030,123000,193053036,377,377,377,377,27
|
|
20241030,122900,193042857,377,377,377,377,0
|
|
20241030,122800,193042857,377,377,377,377,0
|
|
20241030,122700,193042857,377,377,377,377,0
|
|
20241030,122600,193042857,377,377,377,377,0
|
|
20241030,122500,193042857,377,377,377,377,0
|
|
20241030,122400,193042857,377,377,377,377,3040
|
|
20241030,122300,191896777,376,375,376,375,3955
|
|
20241030,122200,190411697,374,375,375,374,2655
|
|
20241030,122100,189416075,375,376,376,375,16
|
|
20241030,122000,189410062,375,376,376,375,2
|
|
20241030,121900,189409311,374,375,376,374,1099
|
|
20241030,121800,188997187,375,375,376,375,7
|
|
20241030,121700,188994559,376,376,376,376,100
|
|
20241030,121600,188956959,373,374,374,373,10420
|
|
20241030,121500,185070229,373,376,376,373,2001
|
|
20241030,121400,184317856,373,373,373,373,1
|
|
20241030,121300,184317483,375,374,375,373,6004
|
|
20241030,121200,182069987,373,372,374,372,2410
|
|
20241030,121100,181168652,374,373,374,371,12004
|
|
20241030,121000,176693166,373,374,374,373,2
|
|
20241030,120900,176692419,373,374,374,373,27
|
|
20241030,120800,176682344,375,376,377,373,10057
|
|
20241030,120700,172928816,374,376,376,374,15302
|
|
20241030,120600,167190704,377,377,377,377,0
|
|
20241030,120500,167190704,377,377,377,377,0
|
|
20241030,120400,167190704,377,377,377,377,0
|
|
20241030,120300,167190704,377,376,377,376,2102
|
|
20241030,120200,166398950,377,377,377,377,1
|
|
20241030,120100,166398573,377,377,377,377,7652
|
|
20241030,120000,163513769,377,378,378,377,1301
|
|
20241030,115900,163023291,378,379,379,378,2157
|
|
20241030,115800,162207842,379,379,379,379,3
|
|
20241030,115700,162206705,380,380,380,380,0
|
|
20241030,115600,162206705,380,380,380,380,28
|
|
20241030,115500,162196065,380,378,380,378,2304
|
|
20241030,115400,161324949,379,379,379,379,903
|
|
20241030,115300,160982712,379,379,379,379,391
|
|
20241030,115200,160834523,378,378,378,378,765
|
|
20241030,115100,160545353,378,380,380,378,2088
|
|
20241030,115000,159753089,378,380,380,378,2601
|
|
20241030,114900,158764711,378,379,379,378,1053
|
|
20241030,114800,158365627,378,378,379,378,2885
|
|
20241030,114700,157273394,378,378,378,378,4
|
|
20241030,114600,157271882,378,380,380,378,17156
|
|
20241030,114500,150753809,380,380,381,380,506
|
|
20241030,114400,150561528,381,381,381,381,7255
|
|
20241030,114300,147797373,381,381,381,381,0
|
|
20241030,114200,147797373,381,383,383,381,27928
|
|
20241030,114100,137117097,384,385,385,384,13571
|
|
20241030,114000,131902232,385,385,385,385,2
|
|
20241030,113900,131901462,386,386,386,386,167
|
|
20241030,113800,131837000,385,385,385,385,0
|
|
20241030,113700,131837000,385,385,385,385,3011
|
|
20241030,113600,130677765,385,385,385,385,0
|
|
20241030,113500,130677765,385,385,385,385,256
|
|
20241030,113400,130579205,385,385,385,385,0
|
|
20241030,113300,130579205,385,385,385,385,2064
|
|
20241030,113200,129784565,385,386,386,385,4939
|
|
20241030,113100,127883047,385,385,385,385,0
|
|
20241030,113000,127883047,385,386,386,385,10001
|
|
20241030,112900,124032557,385,386,386,385,3600
|
|
20241030,112800,122644154,387,387,387,387,715
|
|
20241030,112700,122367449,387,387,387,387,100
|
|
20241030,112600,122328749,387,388,388,387,1376
|
|
20241030,112500,121795735,390,390,390,390,0
|
|
20241030,112400,121795735,390,390,390,390,0
|
|
20241030,112300,121795735,390,390,390,390,1
|
|
20241030,112200,121795345,390,390,390,390,0
|
|
20241030,112100,121795345,390,390,390,389,5502
|
|
20241030,112000,119655063,390,390,390,390,0
|
|
20241030,111900,119655063,390,390,390,390,0
|
|
20241030,111800,119655063,390,390,390,390,1100
|
|
20241030,111700,119226063,390,390,390,390,100
|
|
20241030,111600,119187063,390,390,390,390,0
|
|
20241030,111500,119187063,390,390,390,390,0
|
|
20241030,111400,119187063,390,390,390,390,0
|
|
20241030,111300,119187063,390,390,390,390,0
|
|
20241030,111200,119187063,390,390,390,390,0
|
|
20241030,111100,119187063,390,390,390,390,1846
|
|
20241030,111000,118467123,390,390,390,390,2580
|
|
20241030,110900,117460923,390,390,390,390,0
|
|
20241030,110800,117460923,390,390,390,390,0
|
|
20241030,110700,117460923,390,390,390,390,0
|
|
20241030,110600,117460923,390,390,390,390,16002
|
|
20241030,110500,111220143,389,389,389,389,0
|
|
20241030,110400,111220143,389,389,389,389,0
|
|
20241030,110300,111220143,389,389,389,389,0
|
|
20241030,110200,111220143,389,389,389,389,0
|
|
20241030,110100,111220143,389,389,389,389,0
|
|
20241030,110000,111220143,389,389,389,389,14
|
|
20241030,105900,111214697,389,389,389,389,0
|
|
20241030,105800,111214697,389,389,389,389,0
|
|
20241030,105700,111214697,389,390,390,389,1196
|
|
20241030,105600,110749253,390,390,390,390,1000
|
|
20241030,105500,110359253,391,391,391,391,0
|
|
20241030,105400,110359253,391,391,391,391,0
|
|
20241030,105300,110359253,391,391,391,391,0
|
|
20241030,105200,110359253,391,391,391,391,0
|
|
20241030,105100,110359253,391,391,391,391,0
|
|
20241030,105000,110359253,391,390,391,390,1000
|
|
20241030,104900,109968257,391,390,391,390,1000
|
|
20241030,104800,109577270,390,390,390,390,1281
|
|
20241030,104700,109077680,390,388,390,388,8953
|
|
20241030,104600,105599197,388,388,388,388,1366
|
|
20241030,104500,105069189,388,388,388,388,2984
|
|
20241030,104400,103911397,389,389,389,389,0
|
|
20241030,104300,103911397,389,389,389,389,6400
|
|
20241030,104200,101421797,389,388,389,388,1007
|
|
20241030,104100,101030081,389,389,389,389,0
|
|
20241030,104000,101030081,389,390,390,389,724
|
|
20241030,103900,100748139,392,390,392,390,363
|
|
20241030,103800,100606549,392,392,392,392,0
|
|
20241030,103700,100606549,392,392,392,392,0
|
|
20241030,103600,100606549,392,391,392,391,1377
|
|
20241030,103500,100068141,389,389,389,389,0
|
|
20241030,103400,100068141,389,389,389,389,5000
|
|
20241030,103300,98123141,391,391,391,391,2
|
|
20241030,103200,98122359,391,391,391,391,2313
|
|
20241030,103100,97217976,391,391,391,391,0
|
|
20241030,103000,97217976,391,391,391,391,0
|
|
20241030,102900,97217976,391,390,391,390,2365
|
|
20241030,102800,96294528,388,388,388,388,2122
|
|
20241030,102700,95471192,387,387,387,387,1500
|
|
20241030,102600,94890692,386,386,386,386,0
|
|
20241030,102500,94890692,386,386,386,386,8488
|
|
20241030,102400,91614324,386,386,386,386,0
|
|
20241030,102300,91614324,386,386,386,386,0
|
|
20241030,102200,91614324,386,386,386,386,0
|
|
20241030,102100,91614324,386,387,387,386,420
|
|
20241030,102000,91451836,386,388,388,386,14330
|
|
20241030,101900,85912415,392,392,392,392,130
|
|
20241030,101800,85861455,392,392,392,392,0
|
|
20241030,101700,85861455,392,392,392,392,0
|
|
20241030,101600,85861455,392,392,392,392,1505
|
|
20241030,101500,85271495,392,392,392,392,134
|
|
20241030,101400,85218967,392,392,392,392,2550
|
|
20241030,101300,84219367,392,392,392,392,15
|
|
20241030,101200,84213487,388,389,389,388,11000
|
|
20241030,101100,79945479,390,391,391,390,387
|
|
20241030,101000,79794330,392,392,392,392,0
|
|
20241030,100900,79794330,392,392,392,392,3146
|
|
20241030,100800,78561098,392,392,392,392,250
|
|
20241030,100700,78463098,392,392,392,392,0
|
|
20241030,100600,78463098,392,392,392,392,12755
|
|
20241030,100500,73463138,392,392,392,392,0
|
|
20241030,100400,73463138,392,392,392,392,0
|
|
20241030,100300,73463138,392,392,392,392,0
|
|
20241030,100200,73463138,392,392,392,390,7435
|
|
20241030,100100,70558618,392,392,392,392,0
|
|
20241030,100000,70558618,392,391,392,391,4
|
|
20241030,095900,70557052,390,390,390,390,2
|
|
20241030,095800,70556272,390,391,391,390,1003
|
|
20241030,095700,70165101,391,391,391,391,0
|
|
20241030,095600,70165101,391,391,391,391,1353
|
|
20241030,095500,69636078,392,391,392,391,12605
|
|
20241030,095400,64694919,391,390,392,390,4504
|
|
20241030,095300,62933506,390,391,392,390,14349
|
|
20241030,095200,57318396,391,388,391,388,15633
|
|
20241030,095100,51224528,388,388,388,388,3000
|
|
20241030,095000,50060528,389,388,389,388,5999
|
|
20241030,094900,47729916,388,387,388,386,2012
|
|
20241030,094800,46951272,386,387,387,386,10000
|
|
20241030,094700,43086272,387,387,387,387,2251
|
|
20241030,094600,42215135,387,387,387,387,6001
|
|
20241030,094500,39892748,390,390,390,390,130
|
|
20241030,094400,39842048,390,386,390,386,6005
|
|
20241030,094300,37520098,387,390,390,387,2958
|
|
20241030,094200,36372181,390,391,391,390,4429
|
|
20241030,094100,34641872,388,388,388,388,5000
|
|
20241030,094000,32701872,390,390,390,390,0
|
|
20241030,093900,32701872,390,390,390,390,0
|
|
20241030,093800,32701872,390,390,390,390,1500
|
|
20241030,093700,32116872,388,388,388,388,51
|
|
20241030,093600,32097084,388,390,391,388,757
|
|
20241030,093500,31801859,390,386,390,386,6550
|
|
20241030,093400,29256522,386,385,386,384,13899
|
|
20241030,093300,23904945,385,390,390,385,8837
|
|
20241030,093200,20477699,390,393,393,390,2498
|
|
20241030,093100,19499805,394,394,394,394,0
|
|
20241030,093000,19499805,394,394,394,394,0
|
|
20241030,092900,19499805,394,394,394,394,0
|
|
20241030,092800,19499805,394,390,394,390,101
|
|
20241030,092700,19460411,394,392,394,390,2001
|
|
20241030,092600,18679417,394,394,394,394,105
|
|
20241030,092500,18638047,394,394,394,394,1263
|
|
20241030,092400,18140425,394,390,394,390,229
|
|
20241030,092300,18051111,390,391,394,390,220
|
|
20241030,092200,17965163,394,391,394,391,7
|
|
20241030,092100,17962423,391,392,392,391,83
|
|
20241030,092000,17929967,392,395,395,392,102
|
|
20241030,091900,17889980,393,393,393,393,5544
|
|
20241030,091800,15711188,395,393,395,393,1002
|
|
20241030,091700,15317400,395,394,395,394,201
|
|
20241030,091600,15238106,395,395,395,394,5562
|
|
20241030,091500,13043373,394,395,395,394,5375
|
|
20241030,091400,10925619,394,394,395,394,1003
|
|
20241030,091300,10530435,394,393,394,393,329
|
|
20241030,091200,10401089,393,394,394,393,681
|
|
20241030,091100,10133175,394,395,395,394,180
|
|
20241030,091000,10062207,394,394,394,394,51
|
|
20241030,090900,10042113,393,392,400,391,8614
|
|
20241030,090800,6658961,392,392,392,392,5000
|
|
20241030,090700,4698961,392,392,392,392,571
|
|
20241030,090600,4475129,392,392,392,392,166
|
|
20241030,090500,4410057,392,394,394,392,3798
|
|
20241030,090400,2921141,399,399,399,399,0
|
|
20241030,090300,2921141,399,399,399,399,3
|
|
20241030,090200,2919944,399,399,399,399,140
|
|
20241030,090100,2864084,399,400,400,399,49
|
|
20241030,090000,2844532,391,393,393,391,7238
|