631 lines
28 KiB
CSV
631 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,192800,189904021,374,374,374,374,13331
|
|
20241031,192700,189904021,374,374,374,374,0
|
|
20241031,192600,189904021,374,374,374,374,0
|
|
20241031,192500,189904021,374,374,374,374,0
|
|
20241031,192400,189904021,374,374,374,374,0
|
|
20241031,192300,189904021,374,374,374,374,0
|
|
20241031,192200,189904021,374,374,374,374,0
|
|
20241031,192100,189904021,374,374,374,374,0
|
|
20241031,192000,189904021,374,374,374,374,0
|
|
20241031,191900,189904021,374,374,374,374,0
|
|
20241031,191800,189904021,374,374,374,374,0
|
|
20241031,191700,189904021,374,374,374,374,0
|
|
20241031,191600,189904021,374,374,374,374,0
|
|
20241031,191500,189904021,374,374,374,374,0
|
|
20241031,191400,189904021,374,374,374,374,0
|
|
20241031,191300,189904021,374,374,374,374,0
|
|
20241031,191200,189904021,374,374,374,374,0
|
|
20241031,191100,189904021,374,374,374,374,0
|
|
20241031,191000,189904021,374,374,374,374,0
|
|
20241031,190900,189904021,374,374,374,374,0
|
|
20241031,190800,189904021,374,374,374,374,0
|
|
20241031,190700,189904021,374,374,374,374,0
|
|
20241031,190600,189904021,374,374,374,374,0
|
|
20241031,190500,189904021,374,374,374,374,0
|
|
20241031,190400,189904021,374,374,374,374,0
|
|
20241031,190300,189904021,374,374,374,374,0
|
|
20241031,190200,189904021,374,374,374,374,0
|
|
20241031,190100,189904021,374,374,374,374,0
|
|
20241031,190000,189904021,374,374,374,374,0
|
|
20241031,185900,189904021,374,374,374,374,0
|
|
20241031,185800,189904021,374,374,374,374,13331
|
|
20241031,185700,189904021,374,374,374,374,0
|
|
20241031,185600,189904021,374,374,374,374,0
|
|
20241031,185500,189904021,374,374,374,374,0
|
|
20241031,185400,189904021,374,374,374,374,0
|
|
20241031,185300,189904021,374,374,374,374,0
|
|
20241031,185200,189904021,374,374,374,374,0
|
|
20241031,185100,189904021,374,374,374,374,0
|
|
20241031,185000,189904021,374,374,374,374,0
|
|
20241031,184900,189904021,374,374,374,374,0
|
|
20241031,184800,189904021,374,374,374,374,0
|
|
20241031,184700,189904021,374,374,374,374,0
|
|
20241031,184600,189904021,374,374,374,374,0
|
|
20241031,184500,189904021,374,374,374,374,0
|
|
20241031,184400,189904021,374,374,374,374,0
|
|
20241031,184300,189904021,374,374,374,374,0
|
|
20241031,184200,189904021,374,374,374,374,0
|
|
20241031,184100,189904021,374,374,374,374,0
|
|
20241031,184000,189904021,374,374,374,374,0
|
|
20241031,183900,189904021,374,374,374,374,0
|
|
20241031,183800,189904021,374,374,374,374,0
|
|
20241031,183700,189904021,374,374,374,374,0
|
|
20241031,183600,189904021,374,374,374,374,0
|
|
20241031,183500,189904021,374,374,374,374,0
|
|
20241031,183400,189904021,374,374,374,374,0
|
|
20241031,183300,189904021,374,374,374,374,0
|
|
20241031,183200,189904021,374,374,374,374,0
|
|
20241031,183100,189904021,374,374,374,374,0
|
|
20241031,183000,189904021,374,374,374,374,0
|
|
20241031,182900,189904021,374,374,374,374,0
|
|
20241031,182800,189904021,374,374,374,374,13331
|
|
20241031,182700,189904021,374,374,374,374,0
|
|
20241031,182600,189904021,374,374,374,374,0
|
|
20241031,182500,189904021,374,374,374,374,0
|
|
20241031,182400,189904021,374,374,374,374,0
|
|
20241031,182300,189904021,374,374,374,374,0
|
|
20241031,182200,189904021,374,374,374,374,0
|
|
20241031,182100,189904021,374,374,374,374,0
|
|
20241031,182000,189904021,374,374,374,374,0
|
|
20241031,181900,189904021,374,374,374,374,0
|
|
20241031,181800,189904021,374,374,374,374,0
|
|
20241031,181700,189904021,374,374,374,374,0
|
|
20241031,181600,189904021,374,374,374,374,0
|
|
20241031,181500,189904021,374,374,374,374,0
|
|
20241031,181400,189904021,374,374,374,374,0
|
|
20241031,181300,189904021,374,374,374,374,0
|
|
20241031,181200,189904021,374,374,374,374,0
|
|
20241031,181100,189904021,374,374,374,374,0
|
|
20241031,181000,189904021,374,374,374,374,0
|
|
20241031,180900,189904021,374,374,374,374,0
|
|
20241031,180800,189904021,374,374,374,374,0
|
|
20241031,180700,189904021,374,374,374,374,0
|
|
20241031,180600,189904021,374,374,374,374,0
|
|
20241031,180500,189904021,374,374,374,374,0
|
|
20241031,180400,189904021,374,374,374,374,0
|
|
20241031,180300,189904021,374,374,374,374,0
|
|
20241031,180200,189904021,374,374,374,374,0
|
|
20241031,180100,189904021,374,374,374,374,0
|
|
20241031,180000,189904021,374,374,374,374,0
|
|
20241031,175900,189904021,374,374,374,374,0
|
|
20241031,175800,189904021,374,374,374,374,13331
|
|
20241031,175700,189904021,374,374,374,374,0
|
|
20241031,175600,189904021,374,374,374,374,0
|
|
20241031,175500,189904021,374,374,374,374,0
|
|
20241031,175400,189904021,374,374,374,374,0
|
|
20241031,175300,189904021,374,374,374,374,0
|
|
20241031,175200,189904021,374,374,374,374,0
|
|
20241031,175100,189904021,374,374,374,374,0
|
|
20241031,175000,189904021,374,374,374,374,0
|
|
20241031,174900,189904021,374,374,374,374,0
|
|
20241031,174800,189904021,374,374,374,374,0
|
|
20241031,174700,189904021,374,374,374,374,0
|
|
20241031,174600,189904021,374,374,374,374,0
|
|
20241031,174500,189904021,374,374,374,374,0
|
|
20241031,174400,189904021,374,374,374,374,0
|
|
20241031,174300,189904021,374,374,374,374,0
|
|
20241031,174200,189904021,374,374,374,374,0
|
|
20241031,174100,189904021,374,374,374,374,0
|
|
20241031,174000,189904021,374,374,374,374,0
|
|
20241031,173900,189904021,374,374,374,374,0
|
|
20241031,173800,189904021,374,374,374,374,0
|
|
20241031,173700,189904021,374,374,374,374,0
|
|
20241031,173600,189904021,374,374,374,374,0
|
|
20241031,173500,189904021,374,374,374,374,0
|
|
20241031,173400,189904021,374,374,374,374,0
|
|
20241031,173300,189904021,374,374,374,374,0
|
|
20241031,173200,189904021,374,374,374,374,0
|
|
20241031,173100,189904021,374,374,374,374,0
|
|
20241031,173000,189904021,374,374,374,374,0
|
|
20241031,172900,189904021,374,374,374,374,0
|
|
20241031,172800,189904021,374,374,374,374,13331
|
|
20241031,172700,189904021,374,374,374,374,0
|
|
20241031,172600,189904021,374,374,374,374,0
|
|
20241031,172500,189904021,374,374,374,374,0
|
|
20241031,172400,189904021,374,374,374,374,0
|
|
20241031,172300,189904021,374,374,374,374,0
|
|
20241031,172200,189904021,374,374,374,374,0
|
|
20241031,172100,189904021,374,374,374,374,0
|
|
20241031,172000,189904021,374,374,374,374,0
|
|
20241031,171900,189904021,374,374,374,374,0
|
|
20241031,171800,189904021,374,374,374,374,0
|
|
20241031,171700,189904021,374,374,374,374,0
|
|
20241031,171600,189904021,374,374,374,374,0
|
|
20241031,171500,189904021,374,374,374,374,0
|
|
20241031,171400,189904021,374,374,374,374,0
|
|
20241031,171300,189904021,374,374,374,374,0
|
|
20241031,171200,189904021,374,374,374,374,0
|
|
20241031,171100,189904021,374,374,374,374,0
|
|
20241031,171000,189904021,374,374,374,374,0
|
|
20241031,170900,189904021,374,374,374,374,0
|
|
20241031,170800,189904021,374,374,374,374,0
|
|
20241031,170700,189904021,374,374,374,374,0
|
|
20241031,170600,189904021,374,374,374,374,0
|
|
20241031,170500,189904021,374,374,374,374,0
|
|
20241031,170400,189904021,374,374,374,374,0
|
|
20241031,170300,189904021,374,374,374,374,0
|
|
20241031,170200,189904021,374,374,374,374,0
|
|
20241031,170100,189904021,374,374,374,374,0
|
|
20241031,170000,189904021,374,374,374,374,0
|
|
20241031,165900,189904021,374,374,374,374,0
|
|
20241031,165800,189904021,374,374,374,374,13331
|
|
20241031,165700,189904021,374,374,374,374,0
|
|
20241031,165600,189904021,374,374,374,374,0
|
|
20241031,165500,189904021,374,374,374,374,0
|
|
20241031,165400,189904021,374,374,374,374,0
|
|
20241031,165300,189904021,374,374,374,374,0
|
|
20241031,165200,189904021,374,374,374,374,0
|
|
20241031,165100,189904021,374,374,374,374,0
|
|
20241031,165000,189904021,374,374,374,374,0
|
|
20241031,164900,189904021,374,374,374,374,0
|
|
20241031,164800,189904021,374,374,374,374,0
|
|
20241031,164700,189904021,374,374,374,374,0
|
|
20241031,164600,189904021,374,374,374,374,0
|
|
20241031,164500,189904021,374,374,374,374,0
|
|
20241031,164400,189904021,374,374,374,374,0
|
|
20241031,164300,189904021,374,374,374,374,0
|
|
20241031,164200,189904021,374,374,374,374,0
|
|
20241031,164100,189904021,374,374,374,374,0
|
|
20241031,164000,189904021,374,374,374,374,0
|
|
20241031,163900,189904021,374,374,374,374,0
|
|
20241031,163800,189904021,374,374,374,374,0
|
|
20241031,163700,189904021,374,374,374,374,0
|
|
20241031,163600,189904021,374,374,374,374,0
|
|
20241031,163500,189904021,374,374,374,374,0
|
|
20241031,163400,189904021,374,374,374,374,0
|
|
20241031,163300,189904021,374,374,374,374,0
|
|
20241031,163200,189904021,374,374,374,374,0
|
|
20241031,163100,189904021,374,374,374,374,0
|
|
20241031,163000,189904021,374,374,374,374,0
|
|
20241031,162900,189904021,374,374,374,374,0
|
|
20241031,162800,189904021,374,374,374,374,13331
|
|
20241031,162700,189904021,374,374,374,374,0
|
|
20241031,162600,189904021,374,374,374,374,0
|
|
20241031,162500,189904021,374,374,374,374,0
|
|
20241031,162400,189904021,374,374,374,374,0
|
|
20241031,162300,189904021,374,374,374,374,0
|
|
20241031,162200,189904021,374,374,374,374,0
|
|
20241031,162100,189904021,374,374,374,374,0
|
|
20241031,162000,189904021,374,374,374,374,0
|
|
20241031,161900,189904021,374,374,374,374,0
|
|
20241031,161800,189904021,374,374,374,374,0
|
|
20241031,161700,189904021,374,374,374,374,0
|
|
20241031,161600,189904021,374,374,374,374,0
|
|
20241031,161500,189904021,374,374,374,374,0
|
|
20241031,161400,189904021,374,374,374,374,0
|
|
20241031,161300,189904021,374,374,374,374,0
|
|
20241031,161200,189904021,374,374,374,374,0
|
|
20241031,161100,189904021,374,374,374,374,0
|
|
20241031,161000,189904021,374,374,374,374,0
|
|
20241031,160900,189904021,374,374,374,374,0
|
|
20241031,160800,189904021,374,374,374,374,0
|
|
20241031,160700,189904021,374,374,374,374,0
|
|
20241031,160600,189904021,374,374,374,374,0
|
|
20241031,160500,189904021,374,374,374,374,0
|
|
20241031,160400,189904021,374,374,374,374,0
|
|
20241031,160300,189904021,374,374,374,374,0
|
|
20241031,160200,189904021,374,374,374,374,0
|
|
20241031,160100,189904021,374,374,374,374,0
|
|
20241031,160000,189904021,374,374,374,374,0
|
|
20241031,155900,189904021,374,374,374,374,0
|
|
20241031,155800,189904021,374,374,374,374,13331
|
|
20241031,155700,189904021,374,374,374,374,0
|
|
20241031,155600,189904021,374,374,374,374,0
|
|
20241031,155500,189904021,374,374,374,374,0
|
|
20241031,155400,189904021,374,374,374,374,0
|
|
20241031,155300,189904021,374,374,374,374,0
|
|
20241031,155200,189904021,374,374,374,374,0
|
|
20241031,155100,189904021,374,374,374,374,0
|
|
20241031,155000,189904021,374,374,374,374,0
|
|
20241031,154900,189904021,374,374,374,374,0
|
|
20241031,154800,189904021,374,374,374,374,0
|
|
20241031,154700,189904021,374,374,374,374,0
|
|
20241031,154600,189904021,374,374,374,374,0
|
|
20241031,154500,189904021,374,374,374,374,0
|
|
20241031,154400,189904021,374,374,374,374,0
|
|
20241031,154300,189904021,374,374,374,374,0
|
|
20241031,154200,189904021,374,374,374,374,0
|
|
20241031,154100,189904021,374,374,374,374,0
|
|
20241031,154000,189904021,374,374,374,374,0
|
|
20241031,153900,189904021,374,374,374,374,0
|
|
20241031,153800,189904021,374,374,374,374,0
|
|
20241031,153700,189904021,374,374,374,374,0
|
|
20241031,153600,189904021,374,374,374,374,0
|
|
20241031,153500,189904021,374,374,374,374,0
|
|
20241031,153400,189904021,374,374,374,374,0
|
|
20241031,153300,189904021,374,374,374,374,0
|
|
20241031,153200,189904021,374,374,374,374,0
|
|
20241031,153100,189904021,374,374,374,374,0
|
|
20241031,153000,189904021,374,374,374,374,13331
|
|
20241031,152900,184918227,375,375,375,375,0
|
|
20241031,152800,184918227,375,375,375,375,0
|
|
20241031,152700,184918227,375,375,375,375,0
|
|
20241031,152600,184918227,375,375,375,375,0
|
|
20241031,152500,184918227,375,375,375,375,0
|
|
20241031,152400,184918227,375,375,375,375,0
|
|
20241031,152300,184918227,375,375,375,375,0
|
|
20241031,152200,184918227,375,375,375,375,0
|
|
20241031,152100,184918227,375,375,375,375,0
|
|
20241031,152000,184918227,375,375,375,375,0
|
|
20241031,151900,184918227,375,373,375,373,570
|
|
20241031,151800,184704777,375,375,375,375,458
|
|
20241031,151700,184533027,374,374,374,374,714
|
|
20241031,151600,184265991,374,374,374,374,48
|
|
20241031,151500,184248039,374,374,374,374,1
|
|
20241031,151400,184247665,375,375,375,375,0
|
|
20241031,151300,184247665,375,372,375,372,831
|
|
20241031,151200,183938494,372,372,372,372,1000
|
|
20241031,151100,183566494,376,376,376,376,15
|
|
20241031,151000,183560854,373,373,373,373,0
|
|
20241031,150900,183560854,373,373,373,373,4138
|
|
20241031,150800,182017380,373,373,373,373,600
|
|
20241031,150700,181793580,374,374,374,374,0
|
|
20241031,150600,181793580,374,374,374,374,0
|
|
20241031,150500,181793580,374,374,374,374,0
|
|
20241031,150400,181793580,374,374,374,374,0
|
|
20241031,150300,181793580,374,374,374,374,0
|
|
20241031,150200,181793580,374,374,374,374,0
|
|
20241031,150100,181793580,374,374,374,374,3200
|
|
20241031,150000,180596780,374,374,374,374,0
|
|
20241031,145900,180596780,374,374,374,374,602
|
|
20241031,145800,180371632,374,374,374,374,0
|
|
20241031,145700,180371632,374,374,374,374,0
|
|
20241031,145600,180371632,374,375,375,374,1139
|
|
20241031,145500,179945046,376,376,376,376,359
|
|
20241031,145400,179810062,376,376,376,376,425
|
|
20241031,145300,179650262,376,377,377,376,98
|
|
20241031,145200,179613318,376,376,376,376,0
|
|
20241031,145100,179613318,376,376,376,376,0
|
|
20241031,145000,179613318,376,376,376,376,1414
|
|
20241031,144900,179081654,377,377,377,377,3
|
|
20241031,144800,179080523,374,374,374,374,57
|
|
20241031,144700,179059205,374,374,374,374,0
|
|
20241031,144600,179059205,374,374,374,374,0
|
|
20241031,144500,179059205,374,375,375,374,984
|
|
20241031,144400,178690969,374,374,374,374,0
|
|
20241031,144300,178690969,374,374,374,374,0
|
|
20241031,144200,178690969,374,377,377,374,4019
|
|
20241031,144100,177187806,378,378,378,378,0
|
|
20241031,144000,177187806,378,378,378,378,0
|
|
20241031,143900,177187806,378,374,378,374,4001
|
|
20241031,143800,175691428,374,374,374,374,1500
|
|
20241031,143700,175130428,375,375,375,375,158
|
|
20241031,143600,175071178,374,374,374,374,0
|
|
20241031,143500,175071178,374,374,374,374,26102
|
|
20241031,143400,165309030,374,374,374,374,1257
|
|
20241031,143300,164838912,375,375,375,375,0
|
|
20241031,143200,164838912,375,375,375,375,0
|
|
20241031,143100,164838912,375,375,375,375,150
|
|
20241031,143000,164782662,375,375,375,375,0
|
|
20241031,142900,164782662,375,375,375,375,237
|
|
20241031,142800,164693787,375,375,375,375,3
|
|
20241031,142700,164692662,375,375,375,375,370
|
|
20241031,142600,164553912,378,378,378,378,0
|
|
20241031,142500,164553912,378,378,378,378,0
|
|
20241031,142400,164553912,378,378,378,378,0
|
|
20241031,142300,164553912,378,378,378,378,0
|
|
20241031,142200,164553912,378,378,378,378,0
|
|
20241031,142100,164553912,378,377,378,377,54
|
|
20241031,142000,164533550,376,376,376,376,562
|
|
20241031,141900,164322238,376,376,376,376,0
|
|
20241031,141800,164322238,376,376,376,376,0
|
|
20241031,141700,164322238,376,377,377,376,820
|
|
20241031,141600,164013903,378,378,378,378,380
|
|
20241031,141500,163870263,378,378,378,378,0
|
|
20241031,141400,163870263,378,377,378,377,14
|
|
20241031,141300,163864981,377,377,377,377,0
|
|
20241031,141200,163864981,377,377,377,377,0
|
|
20241031,141100,163864981,377,377,377,377,0
|
|
20241031,141000,163864981,377,377,377,377,0
|
|
20241031,140900,163864981,377,377,377,377,0
|
|
20241031,140800,163864981,377,377,377,377,0
|
|
20241031,140700,163864981,377,377,377,377,0
|
|
20241031,140600,163864981,377,377,377,377,4514
|
|
20241031,140500,162163203,377,377,377,377,1800
|
|
20241031,140400,161484603,377,377,377,377,0
|
|
20241031,140300,161484603,377,377,377,377,390
|
|
20241031,140200,161337573,377,377,377,377,0
|
|
20241031,140100,161337573,377,377,377,377,1
|
|
20241031,140000,161337196,376,375,376,375,6800
|
|
20241031,135900,158783001,375,375,375,375,0
|
|
20241031,135800,158783001,375,375,375,375,0
|
|
20241031,135700,158783001,375,375,375,375,0
|
|
20241031,135600,158783001,375,375,375,375,0
|
|
20241031,135500,158783001,375,375,375,375,459
|
|
20241031,135400,158610876,375,375,375,375,256
|
|
20241031,135300,158514876,375,375,375,375,0
|
|
20241031,135200,158514876,375,375,375,375,0
|
|
20241031,135100,158514876,375,375,375,375,312
|
|
20241031,135000,158397876,374,374,374,374,0
|
|
20241031,134900,158397876,374,374,374,374,40
|
|
20241031,134800,158382916,373,373,373,373,0
|
|
20241031,134700,158382916,373,372,373,372,501
|
|
20241031,134600,158196543,373,373,373,373,0
|
|
20241031,134500,158196543,373,373,373,373,0
|
|
20241031,134400,158196543,373,373,373,373,0
|
|
20241031,134300,158196543,373,373,373,373,318
|
|
20241031,134200,158077929,375,375,375,375,0
|
|
20241031,134100,158077929,375,375,375,375,0
|
|
20241031,134000,158077929,375,375,375,375,10
|
|
20241031,133900,158074179,375,373,375,372,601
|
|
20241031,133800,157850603,372,372,372,372,0
|
|
20241031,133700,157850603,372,372,372,372,0
|
|
20241031,133600,157850603,372,373,373,372,35000
|
|
20241031,133500,144825604,375,372,375,372,941
|
|
20241031,133400,144475093,372,372,372,372,0
|
|
20241031,133300,144475093,372,372,372,372,0
|
|
20241031,133200,144475093,372,374,374,372,4952
|
|
20241031,133100,142630697,375,375,375,375,0
|
|
20241031,133000,142630697,375,375,375,375,0
|
|
20241031,132900,142630697,375,375,375,375,0
|
|
20241031,132800,142630697,375,375,375,375,70
|
|
20241031,132700,142604447,375,375,375,375,0
|
|
20241031,132600,142604447,375,375,375,375,400
|
|
20241031,132500,142454447,375,375,375,375,0
|
|
20241031,132400,142454447,375,375,375,375,0
|
|
20241031,132300,142454447,375,375,375,375,51
|
|
20241031,132200,142435322,374,374,374,374,1
|
|
20241031,132100,142434948,373,373,373,373,14
|
|
20241031,132000,142429726,373,373,373,373,0
|
|
20241031,131900,142429726,373,373,373,373,0
|
|
20241031,131800,142429726,373,373,373,373,0
|
|
20241031,131700,142429726,373,374,374,373,1089
|
|
20241031,131600,142023528,374,374,374,374,2503
|
|
20241031,131500,141087406,375,375,377,375,832
|
|
20241031,131400,140775248,375,376,376,375,38023
|
|
20241031,131300,126516622,376,376,376,376,1
|
|
20241031,131200,126516246,376,376,376,375,3
|
|
20241031,131100,126515119,377,377,377,377,1
|
|
20241031,131000,126514742,376,376,376,376,1
|
|
20241031,130900,126514366,376,376,376,376,21
|
|
20241031,130800,126506470,376,376,376,376,10
|
|
20241031,130700,126502710,376,376,376,376,0
|
|
20241031,130600,126502710,376,378,378,376,32514
|
|
20241031,130500,114252712,378,378,378,378,0
|
|
20241031,130400,114252712,378,378,378,378,50
|
|
20241031,130300,114233812,380,380,380,380,629
|
|
20241031,130200,113994792,381,381,381,381,46
|
|
20241031,130100,113977266,380,380,380,380,265
|
|
20241031,130000,113876566,380,380,380,380,1051
|
|
20241031,125900,113477186,378,378,378,378,0
|
|
20241031,125800,113477186,378,378,378,378,0
|
|
20241031,125700,113477186,378,378,378,378,7
|
|
20241031,125600,113474540,380,380,380,380,0
|
|
20241031,125500,113474540,380,380,380,380,0
|
|
20241031,125400,113474540,380,380,380,380,0
|
|
20241031,125300,113474540,380,380,380,380,1
|
|
20241031,125200,113474160,380,380,380,380,0
|
|
20241031,125100,113474160,380,380,380,380,0
|
|
20241031,125000,113474160,380,380,380,380,0
|
|
20241031,124900,113474160,380,380,380,380,0
|
|
20241031,124800,113474160,380,380,380,380,286
|
|
20241031,124700,113365480,382,382,382,382,0
|
|
20241031,124600,113365480,382,382,382,382,0
|
|
20241031,124500,113365480,382,382,382,382,0
|
|
20241031,124400,113365480,382,382,382,382,1
|
|
20241031,124300,113365098,378,378,378,378,287
|
|
20241031,124200,113256612,378,378,378,378,1413
|
|
20241031,124100,112722498,381,381,381,381,0
|
|
20241031,124000,112722498,381,381,381,381,0
|
|
20241031,123900,112722498,381,381,381,381,0
|
|
20241031,123800,112722498,381,381,381,381,0
|
|
20241031,123700,112722498,381,381,381,381,5
|
|
20241031,123600,112720593,381,381,381,381,0
|
|
20241031,123500,112720593,381,381,381,381,1
|
|
20241031,123400,112720212,377,380,380,377,9013
|
|
20241031,123300,109311631,383,383,383,383,0
|
|
20241031,123200,109311631,383,383,383,383,6
|
|
20241031,123100,109309333,383,383,383,383,0
|
|
20241031,123000,109309333,383,383,383,383,0
|
|
20241031,122900,109309333,383,383,383,383,11
|
|
20241031,122800,109305120,383,382,383,382,810
|
|
20241031,122700,108995378,382,383,383,382,3
|
|
20241031,122600,108994231,380,381,381,380,2517
|
|
20241031,122500,108036300,384,384,384,382,1002
|
|
20241031,122400,107653532,382,384,384,382,1519
|
|
20241031,122300,107072498,383,383,383,383,0
|
|
20241031,122200,107072498,383,383,383,383,876
|
|
20241031,122100,106736990,382,382,382,382,0
|
|
20241031,122000,106736990,382,384,384,382,7
|
|
20241031,121900,106734304,382,382,382,382,123
|
|
20241031,121800,106687318,384,384,384,384,6
|
|
20241031,121700,106685014,384,384,384,384,0
|
|
20241031,121600,106685014,384,384,384,384,0
|
|
20241031,121500,106685014,384,384,384,384,3
|
|
20241031,121400,106683862,384,383,384,383,22
|
|
20241031,121300,106675435,383,383,383,383,969
|
|
20241031,121200,106304308,384,384,384,384,0
|
|
20241031,121100,106304308,384,384,384,384,1
|
|
20241031,121000,106303924,384,384,384,384,0
|
|
20241031,120900,106303924,384,384,384,384,515
|
|
20241031,120800,106106164,385,385,385,385,1
|
|
20241031,120700,106105779,384,383,384,383,2218
|
|
20241031,120600,105255286,383,383,383,383,0
|
|
20241031,120500,105255286,383,383,383,383,50
|
|
20241031,120400,105236136,383,383,383,383,1001
|
|
20241031,120300,104852753,381,381,381,381,29
|
|
20241031,120200,104841704,384,382,384,382,1067
|
|
20241031,120100,104434108,385,382,385,382,12
|
|
20241031,120000,104429521,385,385,385,385,0
|
|
20241031,115900,104429521,385,385,385,385,1
|
|
20241031,115800,104429136,384,384,384,384,0
|
|
20241031,115700,104429136,384,383,385,382,3169
|
|
20241031,115600,103214421,385,382,385,382,617
|
|
20241031,115500,102978724,385,385,385,385,0
|
|
20241031,115400,102978724,385,382,385,382,1850
|
|
20241031,115300,102268796,387,387,387,387,0
|
|
20241031,115200,102268796,387,387,387,386,310
|
|
20241031,115100,102149033,387,386,387,386,773
|
|
20241031,115000,101850389,386,384,386,384,51
|
|
20241031,114900,101830803,383,383,383,383,3500
|
|
20241031,114800,100490303,383,383,383,383,0
|
|
20241031,114700,100490303,383,383,383,383,1
|
|
20241031,114600,100489920,382,382,382,382,54
|
|
20241031,114500,100469292,381,384,384,381,1235
|
|
20241031,114400,99995525,384,382,385,382,95
|
|
20241031,114300,99959222,385,385,385,385,1700
|
|
20241031,114200,99304722,385,385,385,385,0
|
|
20241031,114100,99304722,385,382,385,382,870
|
|
20241031,114000,98969778,385,384,385,383,17
|
|
20241031,113900,98963250,385,385,385,385,1
|
|
20241031,113800,98962865,381,379,388,379,7976
|
|
20241031,113700,95927800,379,379,379,379,0
|
|
20241031,113600,95927800,379,379,379,379,0
|
|
20241031,113500,95927800,379,379,379,379,0
|
|
20241031,113400,95927800,379,379,379,379,130
|
|
20241031,113300,95878530,380,380,380,380,0
|
|
20241031,113200,95878530,380,380,380,380,0
|
|
20241031,113100,95878530,380,377,380,377,29
|
|
20241031,113000,95867540,378,378,378,378,1
|
|
20241031,112900,95867162,377,377,377,377,265
|
|
20241031,112800,95767257,380,380,380,380,0
|
|
20241031,112700,95767257,380,380,380,380,0
|
|
20241031,112600,95767257,380,379,380,379,1000
|
|
20241031,112500,95388252,379,378,379,378,1075
|
|
20241031,112400,94981897,373,373,373,373,293
|
|
20241031,112300,94872608,378,378,378,373,172
|
|
20241031,112200,94808442,375,375,375,375,520
|
|
20241031,112100,94613442,374,374,374,374,951
|
|
20241031,112000,94257768,374,375,375,374,1099
|
|
20241031,111900,93846262,375,375,375,375,20
|
|
20241031,111800,93838762,379,379,379,379,0
|
|
20241031,111700,93838762,379,379,379,379,0
|
|
20241031,111600,93838762,379,379,379,379,600
|
|
20241031,111500,93611362,379,379,379,379,0
|
|
20241031,111400,93611362,379,379,379,379,1
|
|
20241031,111300,93610983,374,374,374,374,0
|
|
20241031,111200,93610983,374,374,379,374,104
|
|
20241031,111100,93571587,374,379,379,374,28
|
|
20241031,111000,93560990,379,379,379,379,83
|
|
20241031,110900,93529533,379,379,379,379,0
|
|
20241031,110800,93529533,379,379,379,379,0
|
|
20241031,110700,93529533,379,379,379,379,1
|
|
20241031,110600,93529154,371,379,379,371,10883
|
|
20241031,110500,89450374,379,379,379,379,794
|
|
20241031,110400,89149448,379,379,379,379,1397
|
|
20241031,110300,88619985,381,380,381,380,10
|
|
20241031,110200,88616176,383,383,383,383,15
|
|
20241031,110100,88610431,383,383,383,383,0
|
|
20241031,110000,88610431,383,379,383,379,185
|
|
20241031,105900,88540311,379,378,379,378,39
|
|
20241031,105800,88525551,378,380,380,378,9823
|
|
20241031,105700,84812437,380,381,381,380,4828
|
|
20241031,105600,82975765,382,382,382,382,550
|
|
20241031,105500,82765665,381,381,381,381,0
|
|
20241031,105400,82765665,381,381,381,381,0
|
|
20241031,105300,82765665,381,381,381,381,1
|
|
20241031,105200,82765284,381,381,381,381,40
|
|
20241031,105100,82750044,382,382,382,381,12
|
|
20241031,105000,82745470,381,384,384,381,1226
|
|
20241031,104900,82278359,381,384,385,381,1053
|
|
20241031,104800,81875911,383,385,385,383,522
|
|
20241031,104700,81674961,384,385,385,383,1286
|
|
20241031,104600,81182146,388,389,389,384,1826
|
|
20241031,104500,80477576,390,380,390,380,23979
|
|
20241031,104400,71284152,381,381,381,381,0
|
|
20241031,104300,71284152,381,380,381,380,624
|
|
20241031,104200,71046894,380,381,381,380,135
|
|
20241031,104100,70995592,381,381,381,381,0
|
|
20241031,104000,70995592,381,381,381,381,106
|
|
20241031,103900,70955206,381,381,383,380,10967
|
|
20241031,103800,66777517,383,380,383,380,8399
|
|
20241031,103700,63576994,380,379,380,379,19914
|
|
20241031,103600,56015055,379,379,379,378,12960
|
|
20241031,103500,51106166,379,378,379,375,71
|
|
20241031,103400,51079386,379,379,379,379,1
|
|
20241031,103300,51079007,378,379,379,378,1720
|
|
20241031,103200,50427327,379,379,379,379,50
|
|
20241031,103100,50408377,379,379,379,379,100
|
|
20241031,103000,50370477,379,377,379,376,6199
|
|
20241031,102900,48029839,376,374,376,374,14658
|
|
20241031,102800,42535934,374,374,374,374,0
|
|
20241031,102700,42535934,374,373,374,373,1001
|
|
20241031,102600,42162560,375,375,375,375,0
|
|
20241031,102500,42162560,375,372,375,372,6
|
|
20241031,102400,42160322,375,375,375,372,72
|
|
20241031,102300,42133325,375,374,375,374,4349
|
|
20241031,102200,40504342,374,374,374,374,0
|
|
20241031,102100,40504342,374,374,374,372,1339
|
|
20241031,102000,40003558,372,372,372,372,50
|
|
20241031,101900,39984958,374,374,374,374,1
|
|
20241031,101800,39984584,373,373,373,373,0
|
|
20241031,101700,39984584,373,373,373,373,200
|
|
20241031,101600,39909984,372,372,372,372,0
|
|
20241031,101500,39909984,372,372,372,372,0
|
|
20241031,101400,39909984,372,372,372,372,7
|
|
20241031,101300,39907380,370,370,370,370,247
|
|
20241031,101200,39815990,370,370,370,370,0
|
|
20241031,101100,39815990,370,370,370,370,0
|
|
20241031,101000,39815990,370,370,370,370,0
|
|
20241031,100900,39815990,370,370,370,370,452
|
|
20241031,100800,39648750,370,371,371,370,9492
|
|
20241031,100700,36134704,374,374,374,374,1042
|
|
20241031,100600,35744996,374,374,374,374,558
|
|
20241031,100500,35536304,374,374,374,374,1027
|
|
20241031,100400,35152206,374,374,374,374,0
|
|
20241031,100300,35152206,374,374,374,374,2650
|
|
20241031,100200,34161106,374,374,374,374,0
|
|
20241031,100100,34161106,374,374,374,374,40
|
|
20241031,100000,34146146,374,374,374,374,10
|
|
20241031,095900,34142406,371,371,371,371,129
|
|
20241031,095800,34094547,375,375,375,375,0
|
|
20241031,095700,34094547,375,375,375,375,0
|
|
20241031,095600,34094547,375,374,375,374,12280
|
|
20241031,095500,29495026,374,374,374,374,70
|
|
20241031,095400,29468846,374,374,374,374,0
|
|
20241031,095300,29468846,374,374,374,374,0
|
|
20241031,095200,29468846,374,374,374,374,36
|
|
20241031,095100,29455382,373,373,373,373,1
|
|
20241031,095000,29455009,374,374,374,374,134
|
|
20241031,094900,29404893,371,371,371,371,0
|
|
20241031,094800,29404893,371,371,371,371,0
|
|
20241031,094700,29404893,371,371,371,371,0
|
|
20241031,094600,29404893,371,371,371,371,501
|
|
20241031,094500,29219022,373,373,373,373,0
|
|
20241031,094400,29219022,373,373,373,373,332
|
|
20241031,094300,29095186,373,375,375,373,339
|
|
20241031,094200,28968727,375,375,375,375,136
|
|
20241031,094100,28917727,375,375,375,375,455
|
|
20241031,094000,28747102,375,375,375,375,0
|
|
20241031,093900,28747102,375,371,375,371,1830
|
|
20241031,093800,28065458,371,371,371,371,0
|
|
20241031,093700,28065458,371,373,373,371,209
|
|
20241031,093600,27987907,373,373,373,373,2
|
|
20241031,093500,27987161,373,373,373,373,106
|
|
20241031,093400,27947623,374,374,374,374,6
|
|
20241031,093300,27945379,374,374,374,374,6
|
|
20241031,093200,27943135,375,375,375,375,0
|
|
20241031,093100,27943135,375,372,375,372,202
|
|
20241031,093000,27867973,372,376,376,372,9
|
|
20241031,092900,27864601,371,376,377,371,3746
|
|
20241031,092800,26472374,374,377,378,374,3117
|
|
20241031,092700,25305789,378,375,378,374,4805
|
|
20241031,092600,23489817,374,372,374,370,5808
|
|
20241031,092500,21322044,372,369,372,369,103
|
|
20241031,092400,21283737,374,369,374,369,409
|
|
20241031,092300,21132786,374,374,374,371,2511
|
|
20241031,092200,20193681,370,372,372,370,9
|
|
20241031,092100,20190339,369,369,369,369,4
|
|
20241031,092000,20188863,373,374,374,368,14
|
|
20241031,091900,20183655,370,364,370,364,4378
|
|
20241031,091800,18564495,364,364,369,364,21
|
|
20241031,091700,18556821,363,363,363,363,3
|
|
20241031,091600,18555732,363,365,369,363,7548
|
|
20241031,091500,15812573,370,365,370,365,10
|
|
20241031,091400,15808888,364,368,368,364,1662
|
|
20241031,091300,15203896,364,364,364,364,143
|
|
20241031,091200,15151844,364,362,364,362,4922
|
|
20241031,091100,13368866,362,363,364,361,6027
|
|
20241031,091000,11184435,364,366,366,364,5507
|
|
20241031,090900,9176161,365,366,366,365,807
|
|
20241031,090800,8881456,367,367,369,367,2022
|
|
20241031,090700,8139370,367,370,370,367,65
|
|
20241031,090600,8115341,367,367,370,367,267
|
|
20241031,090500,8017349,371,368,371,367,2062
|
|
20241031,090400,7260092,371,372,372,368,563
|
|
20241031,090300,7050674,372,372,375,368,2816
|
|
20241031,090200,6002921,372,370,372,366,9149
|
|
20241031,090100,2602530,371,371,371,366,3180
|
|
20241031,090000,1435015,368,371,376,368,3872
|