595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,185200,605178742,734,734,734,734,6305
|
|
20241031,185100,605178742,734,734,734,734,0
|
|
20241031,185000,605178742,734,734,734,734,0
|
|
20241031,184900,605178742,734,734,734,734,0
|
|
20241031,184800,605178742,734,734,734,734,0
|
|
20241031,184700,605178742,734,734,734,734,0
|
|
20241031,184600,605178742,734,734,734,734,0
|
|
20241031,184500,605178742,734,734,734,734,0
|
|
20241031,184400,605178742,734,734,734,734,0
|
|
20241031,184300,605178742,734,734,734,734,0
|
|
20241031,184200,605178742,734,734,734,734,0
|
|
20241031,184100,605178742,734,734,734,734,0
|
|
20241031,184000,605178742,734,734,734,734,0
|
|
20241031,183900,605178742,734,734,734,734,0
|
|
20241031,183800,605178742,734,734,734,734,0
|
|
20241031,183700,605178742,734,734,734,734,0
|
|
20241031,183600,605178742,734,734,734,734,0
|
|
20241031,183500,605178742,734,734,734,734,0
|
|
20241031,183400,605178742,734,734,734,734,0
|
|
20241031,183300,605178742,734,734,734,734,0
|
|
20241031,183200,605178742,734,734,734,734,0
|
|
20241031,183100,605178742,734,734,734,734,0
|
|
20241031,183000,605178742,734,734,734,734,0
|
|
20241031,182900,605178742,734,734,734,734,0
|
|
20241031,182800,605178742,734,734,734,734,0
|
|
20241031,182700,605178742,734,734,734,734,0
|
|
20241031,182600,605178742,734,734,734,734,0
|
|
20241031,182500,605178742,734,734,734,734,0
|
|
20241031,182400,605178742,734,734,734,734,0
|
|
20241031,182300,605178742,734,734,734,734,0
|
|
20241031,182200,605178742,734,734,734,734,6305
|
|
20241031,182100,605178742,734,734,734,734,0
|
|
20241031,182000,605178742,734,734,734,734,0
|
|
20241031,181900,605178742,734,734,734,734,0
|
|
20241031,181800,605178742,734,734,734,734,0
|
|
20241031,181700,605178742,734,734,734,734,0
|
|
20241031,181600,605178742,734,734,734,734,0
|
|
20241031,181500,605178742,734,734,734,734,0
|
|
20241031,181400,605178742,734,734,734,734,0
|
|
20241031,181300,605178742,734,734,734,734,0
|
|
20241031,181200,605178742,734,734,734,734,0
|
|
20241031,181100,605178742,734,734,734,734,0
|
|
20241031,181000,605178742,734,734,734,734,0
|
|
20241031,180900,605178742,734,734,734,734,0
|
|
20241031,180800,605178742,734,734,734,734,0
|
|
20241031,180700,605178742,734,734,734,734,0
|
|
20241031,180600,605178742,734,734,734,734,0
|
|
20241031,180500,605178742,734,734,734,734,0
|
|
20241031,180400,605178742,734,734,734,734,0
|
|
20241031,180300,605178742,734,734,734,734,0
|
|
20241031,180200,605178742,734,734,734,734,0
|
|
20241031,180100,605178742,734,734,734,734,0
|
|
20241031,180000,605178742,734,734,734,734,0
|
|
20241031,175900,605178742,734,734,734,734,0
|
|
20241031,175800,605178742,734,734,734,734,0
|
|
20241031,175700,605178742,734,734,734,734,0
|
|
20241031,175600,605178742,734,734,734,734,0
|
|
20241031,175500,605178742,734,734,734,734,0
|
|
20241031,175400,605178742,734,734,734,734,0
|
|
20241031,175300,605178742,734,734,734,734,0
|
|
20241031,175200,605178742,734,734,734,734,6305
|
|
20241031,175100,605178742,734,734,734,734,0
|
|
20241031,175000,605178742,734,734,734,734,0
|
|
20241031,174900,605178742,734,734,734,734,0
|
|
20241031,174800,605178742,734,734,734,734,0
|
|
20241031,174700,605178742,734,734,734,734,0
|
|
20241031,174600,605178742,734,734,734,734,0
|
|
20241031,174500,605178742,734,734,734,734,0
|
|
20241031,174400,605178742,734,734,734,734,0
|
|
20241031,174300,605178742,734,734,734,734,0
|
|
20241031,174200,605178742,734,734,734,734,0
|
|
20241031,174100,605178742,734,734,734,734,0
|
|
20241031,174000,605178742,734,734,734,734,0
|
|
20241031,173900,605178742,734,734,734,734,0
|
|
20241031,173800,605178742,734,734,734,734,0
|
|
20241031,173700,605178742,734,734,734,734,0
|
|
20241031,173600,605178742,734,734,734,734,0
|
|
20241031,173500,605178742,734,734,734,734,0
|
|
20241031,173400,605178742,734,734,734,734,0
|
|
20241031,173300,605178742,734,734,734,734,0
|
|
20241031,173200,605178742,734,734,734,734,0
|
|
20241031,173100,605178742,734,734,734,734,0
|
|
20241031,173000,605178742,734,734,734,734,0
|
|
20241031,172900,605178742,734,734,734,734,0
|
|
20241031,172800,605178742,734,734,734,734,0
|
|
20241031,172700,605178742,734,734,734,734,0
|
|
20241031,172600,605178742,734,734,734,734,0
|
|
20241031,172500,605178742,734,734,734,734,0
|
|
20241031,172400,605178742,734,734,734,734,0
|
|
20241031,172300,605178742,734,734,734,734,0
|
|
20241031,172200,605178742,734,734,734,734,6305
|
|
20241031,172100,605178742,734,734,734,734,0
|
|
20241031,172000,605178742,734,734,734,734,0
|
|
20241031,171900,605178742,734,734,734,734,0
|
|
20241031,171800,605178742,734,734,734,734,0
|
|
20241031,171700,605178742,734,734,734,734,0
|
|
20241031,171600,605178742,734,734,734,734,0
|
|
20241031,171500,605178742,734,734,734,734,0
|
|
20241031,171400,605178742,734,734,734,734,0
|
|
20241031,171300,605178742,734,734,734,734,0
|
|
20241031,171200,605178742,734,734,734,734,0
|
|
20241031,171100,605178742,734,734,734,734,0
|
|
20241031,171000,605178742,734,734,734,734,0
|
|
20241031,170900,605178742,734,734,734,734,0
|
|
20241031,170800,605178742,734,734,734,734,0
|
|
20241031,170700,605178742,734,734,734,734,0
|
|
20241031,170600,605178742,734,734,734,734,0
|
|
20241031,170500,605178742,734,734,734,734,0
|
|
20241031,170400,605178742,734,734,734,734,0
|
|
20241031,170300,605178742,734,734,734,734,0
|
|
20241031,170200,605178742,734,734,734,734,0
|
|
20241031,170100,605178742,734,734,734,734,0
|
|
20241031,170000,605178742,734,734,734,734,0
|
|
20241031,165900,605178742,734,734,734,734,0
|
|
20241031,165800,605178742,734,734,734,734,0
|
|
20241031,165700,605178742,734,734,734,734,0
|
|
20241031,165600,605178742,734,734,734,734,0
|
|
20241031,165500,605178742,734,734,734,734,0
|
|
20241031,165400,605178742,734,734,734,734,0
|
|
20241031,165300,605178742,734,734,734,734,0
|
|
20241031,165200,605178742,734,734,734,734,6305
|
|
20241031,165100,605178742,734,734,734,734,0
|
|
20241031,165000,605178742,734,734,734,734,0
|
|
20241031,164900,605178742,734,734,734,734,0
|
|
20241031,164800,605178742,734,734,734,734,0
|
|
20241031,164700,605178742,734,734,734,734,0
|
|
20241031,164600,605178742,734,734,734,734,0
|
|
20241031,164500,605178742,734,734,734,734,0
|
|
20241031,164400,605178742,734,734,734,734,0
|
|
20241031,164300,605178742,734,734,734,734,0
|
|
20241031,164200,605178742,734,734,734,734,0
|
|
20241031,164100,605178742,734,734,734,734,0
|
|
20241031,164000,605178742,734,734,734,734,0
|
|
20241031,163900,605178742,734,734,734,734,0
|
|
20241031,163800,605178742,734,734,734,734,0
|
|
20241031,163700,605178742,734,734,734,734,0
|
|
20241031,163600,605178742,734,734,734,734,0
|
|
20241031,163500,605178742,734,734,734,734,0
|
|
20241031,163400,605178742,734,734,734,734,0
|
|
20241031,163300,605178742,734,734,734,734,0
|
|
20241031,163200,605178742,734,734,734,734,0
|
|
20241031,163100,605178742,734,734,734,734,0
|
|
20241031,163000,605178742,734,734,734,734,0
|
|
20241031,162900,605178742,734,734,734,734,0
|
|
20241031,162800,605178742,734,734,734,734,0
|
|
20241031,162700,605178742,734,734,734,734,0
|
|
20241031,162600,605178742,734,734,734,734,0
|
|
20241031,162500,605178742,734,734,734,734,0
|
|
20241031,162400,605178742,734,734,734,734,0
|
|
20241031,162300,605178742,734,734,734,734,0
|
|
20241031,162200,605178742,734,734,734,734,6305
|
|
20241031,162100,605178742,734,734,734,734,0
|
|
20241031,162000,605178742,734,734,734,734,0
|
|
20241031,161900,605178742,734,734,734,734,0
|
|
20241031,161800,605178742,734,734,734,734,0
|
|
20241031,161700,605178742,734,734,734,734,0
|
|
20241031,161600,605178742,734,734,734,734,0
|
|
20241031,161500,605178742,734,734,734,734,0
|
|
20241031,161400,605178742,734,734,734,734,0
|
|
20241031,161300,605178742,734,734,734,734,0
|
|
20241031,161200,605178742,734,734,734,734,0
|
|
20241031,161100,605178742,734,734,734,734,0
|
|
20241031,161000,605178742,734,734,734,734,0
|
|
20241031,160900,605178742,734,734,734,734,0
|
|
20241031,160800,605178742,734,734,734,734,0
|
|
20241031,160700,605178742,734,734,734,734,0
|
|
20241031,160600,605178742,734,734,734,734,0
|
|
20241031,160500,605178742,734,734,734,734,0
|
|
20241031,160400,605178742,734,734,734,734,0
|
|
20241031,160300,605178742,734,734,734,734,0
|
|
20241031,160200,605178742,734,734,734,734,0
|
|
20241031,160100,605178742,734,734,734,734,0
|
|
20241031,160000,605178742,734,734,734,734,0
|
|
20241031,155900,605178742,734,734,734,734,0
|
|
20241031,155800,605178742,734,734,734,734,0
|
|
20241031,155700,605178742,734,734,734,734,0
|
|
20241031,155600,605178742,734,734,734,734,0
|
|
20241031,155500,605178742,734,734,734,734,0
|
|
20241031,155400,605178742,734,734,734,734,0
|
|
20241031,155300,605178742,734,734,734,734,0
|
|
20241031,155200,605178742,734,734,734,734,6305
|
|
20241031,155100,605178742,734,734,734,734,0
|
|
20241031,155000,605178742,734,734,734,734,0
|
|
20241031,154900,605178742,734,734,734,734,0
|
|
20241031,154800,605178742,734,734,734,734,0
|
|
20241031,154700,605178742,734,734,734,734,0
|
|
20241031,154600,605178742,734,734,734,734,0
|
|
20241031,154500,605178742,734,734,734,734,0
|
|
20241031,154400,605178742,734,734,734,734,0
|
|
20241031,154300,605178742,734,734,734,734,0
|
|
20241031,154200,605178742,734,734,734,734,0
|
|
20241031,154100,605178742,734,734,734,734,0
|
|
20241031,154000,605178742,734,734,734,734,0
|
|
20241031,153900,605178742,734,734,734,734,0
|
|
20241031,153800,605178742,734,734,734,734,0
|
|
20241031,153700,605178742,734,734,734,734,0
|
|
20241031,153600,605178742,734,734,734,734,0
|
|
20241031,153500,605178742,734,734,734,734,0
|
|
20241031,153400,605178742,734,734,734,734,0
|
|
20241031,153300,605178742,734,734,734,734,0
|
|
20241031,153200,605178742,734,734,734,734,0
|
|
20241031,153100,605178742,734,734,734,734,0
|
|
20241031,153000,605178742,734,734,734,734,6305
|
|
20241031,152900,600550872,734,734,734,734,0
|
|
20241031,152800,600550872,734,734,734,734,0
|
|
20241031,152700,600550872,734,734,734,734,0
|
|
20241031,152600,600550872,734,734,734,734,0
|
|
20241031,152500,600550872,734,734,734,734,0
|
|
20241031,152400,600550872,734,734,734,734,0
|
|
20241031,152300,600550872,734,734,734,734,0
|
|
20241031,152200,600550872,734,734,734,734,0
|
|
20241031,152100,600550872,734,734,734,734,0
|
|
20241031,152000,600550872,734,734,734,734,0
|
|
20241031,151900,600550872,734,734,734,734,452
|
|
20241031,151800,600219104,734,733,734,732,213
|
|
20241031,151700,600063181,731,731,731,731,100
|
|
20241031,151600,599990081,731,733,733,731,5604
|
|
20241031,151500,595890627,733,733,733,733,4209
|
|
20241031,151400,592805430,734,734,734,734,996
|
|
20241031,151300,592074366,734,734,734,734,1091
|
|
20241031,151200,591273572,734,734,734,734,5
|
|
20241031,151100,591269902,733,733,733,733,1140
|
|
20241031,151000,590434282,734,734,734,733,1621
|
|
20241031,150900,589244968,734,734,734,734,1840
|
|
20241031,150800,587894408,734,734,734,734,2739
|
|
20241031,150700,585883982,734,734,734,734,1
|
|
20241031,150600,585883248,734,734,734,734,1160
|
|
20241031,150500,585031808,734,734,734,734,0
|
|
20241031,150400,585031808,734,734,734,733,438
|
|
20241031,150300,584710319,734,733,734,733,1138
|
|
20241031,150200,583876027,734,733,734,733,2307
|
|
20241031,150100,582184965,734,734,734,734,0
|
|
20241031,150000,582184965,734,734,734,734,569
|
|
20241031,145900,581767319,734,734,734,734,501
|
|
20241031,145800,581399585,734,733,734,733,6
|
|
20241031,145700,581395186,734,734,734,734,0
|
|
20241031,145600,581395186,734,734,734,733,652
|
|
20241031,145500,580917268,733,734,734,733,352
|
|
20241031,145400,580659251,733,733,734,733,1249
|
|
20241031,145300,579743732,733,733,733,731,36
|
|
20241031,145200,579717406,732,733,733,732,3
|
|
20241031,145100,579715209,732,732,732,732,3547
|
|
20241031,145000,577118805,733,733,733,733,1
|
|
20241031,144900,577118072,732,732,732,731,2933
|
|
20241031,144800,574974044,733,733,734,732,117
|
|
20241031,144700,574888392,733,732,734,732,4956
|
|
20241031,144600,571256817,733,733,733,733,5220
|
|
20241031,144500,567430557,734,734,734,734,0
|
|
20241031,144400,567430557,734,734,734,734,1
|
|
20241031,144300,567429823,734,734,734,734,0
|
|
20241031,144200,567429823,734,734,734,734,2
|
|
20241031,144100,567428355,734,734,734,734,0
|
|
20241031,144000,567428355,734,734,734,734,71
|
|
20241031,143900,567376241,734,734,734,734,30
|
|
20241031,143800,567354221,734,734,734,734,968
|
|
20241031,143700,566643709,735,735,735,735,30
|
|
20241031,143600,566621659,734,734,734,734,20
|
|
20241031,143500,566606979,734,734,734,734,1
|
|
20241031,143400,566606245,732,732,732,732,5443
|
|
20241031,143300,562621969,735,733,735,733,5389
|
|
20241031,143200,558671054,735,733,735,733,1380
|
|
20241031,143100,557657662,735,735,735,735,4
|
|
20241031,143000,557654722,735,735,735,735,908
|
|
20241031,142900,556987342,735,734,735,733,889
|
|
20241031,142800,556335503,734,734,734,734,762
|
|
20241031,142700,555776195,734,734,734,734,0
|
|
20241031,142600,555776195,734,734,734,734,0
|
|
20241031,142500,555776195,734,733,734,733,356
|
|
20241031,142400,555515242,733,733,733,733,38
|
|
20241031,142300,555487388,733,733,733,733,1123
|
|
20241031,142200,554664229,733,733,733,733,2685
|
|
20241031,142100,552696124,733,733,733,733,50
|
|
20241031,142000,552659474,733,732,733,732,1260
|
|
20241031,141900,551737153,733,733,733,733,1
|
|
20241031,141800,551736420,733,733,733,733,0
|
|
20241031,141700,551736420,733,733,733,733,30
|
|
20241031,141600,551714430,733,733,733,733,87
|
|
20241031,141500,551650659,732,733,733,732,1576
|
|
20241031,141400,550496407,733,732,733,732,454
|
|
20241031,141300,550163755,734,735,735,734,12
|
|
20241031,141200,550154942,735,732,735,732,1127
|
|
20241031,141100,549329963,733,733,733,733,739
|
|
20241031,141000,548788276,733,734,734,733,1000
|
|
20241031,140900,548054500,735,735,735,735,3
|
|
20241031,140800,548052295,735,735,735,735,0
|
|
20241031,140700,548052295,735,734,735,734,1115
|
|
20241031,140600,547233771,735,735,735,735,30
|
|
20241031,140500,547211721,735,735,735,735,1
|
|
20241031,140400,547210986,735,735,735,735,14
|
|
20241031,140300,547200696,736,736,736,736,0
|
|
20241031,140200,547200696,736,736,736,736,0
|
|
20241031,140100,547200696,736,736,736,736,15
|
|
20241031,140000,547189656,731,731,731,731,0
|
|
20241031,135900,547189656,731,731,731,731,0
|
|
20241031,135800,547189656,731,731,731,731,0
|
|
20241031,135700,547189656,731,732,732,731,999
|
|
20241031,135600,546458677,732,736,736,730,35867
|
|
20241031,135500,520204625,736,739,739,736,733
|
|
20241031,135400,519662953,736,738,739,736,663
|
|
20241031,135300,519173661,738,738,738,738,200
|
|
20241031,135200,519026061,739,739,739,739,0
|
|
20241031,135100,519026061,739,739,739,739,1025
|
|
20241031,135000,518268586,738,739,739,738,1422
|
|
20241031,134900,517218150,739,739,739,739,5
|
|
20241031,134800,517214455,738,738,739,738,2475
|
|
20241031,134700,515387805,738,738,738,738,1446
|
|
20241031,134600,514320657,738,738,738,738,318
|
|
20241031,134500,514085973,738,735,738,735,1005
|
|
20241031,134400,513347283,738,738,738,738,0
|
|
20241031,134300,513347283,738,738,738,738,863
|
|
20241031,134200,512710389,738,738,738,738,0
|
|
20241031,134100,512710389,738,738,738,738,124
|
|
20241031,134000,512618877,738,738,738,737,81
|
|
20241031,133900,512559105,737,737,737,737,344
|
|
20241031,133800,512305577,737,737,737,737,683
|
|
20241031,133700,511802206,737,737,737,737,758
|
|
20241031,133600,511243560,736,736,736,736,0
|
|
20241031,133500,511243560,736,734,736,734,131
|
|
20241031,133400,511147244,737,737,737,737,403
|
|
20241031,133300,510850233,737,737,737,737,0
|
|
20241031,133200,510850233,737,737,737,737,0
|
|
20241031,133100,510850233,737,737,737,737,2
|
|
20241031,133000,510848759,737,736,737,736,1411
|
|
20241031,132900,509809348,736,734,736,734,510
|
|
20241031,132800,509434994,734,734,734,734,350
|
|
20241031,132700,509178094,735,735,735,735,50
|
|
20241031,132600,509141344,735,734,735,734,200
|
|
20241031,132500,508994494,734,734,734,734,205
|
|
20241031,132400,508844024,734,734,734,734,1282
|
|
20241031,132300,507903036,735,735,735,735,13
|
|
20241031,132200,507893481,735,735,735,735,214
|
|
20241031,132100,507736191,736,736,736,736,697
|
|
20241031,132000,507223199,736,737,737,736,1310
|
|
20241031,131900,506258677,737,737,737,737,1036
|
|
20241031,131800,505495145,737,737,737,737,1
|
|
20241031,131700,505494408,736,736,736,736,0
|
|
20241031,131600,505494408,736,736,736,736,0
|
|
20241031,131500,505494408,736,736,736,736,3
|
|
20241031,131400,505492200,736,736,736,736,364
|
|
20241031,131300,505224296,735,736,736,735,507
|
|
20241031,131200,504851644,736,736,736,736,2430
|
|
20241031,131100,503063164,737,737,737,737,1160
|
|
20241031,131000,502208244,737,737,737,737,5
|
|
20241031,130900,502204559,736,737,737,736,59
|
|
20241031,130800,502161112,737,737,737,737,0
|
|
20241031,130700,502161112,737,737,737,737,2711
|
|
20241031,130600,500163105,737,737,737,737,0
|
|
20241031,130500,500163105,737,737,737,737,1473
|
|
20241031,130400,499077504,738,736,738,736,646
|
|
20241031,130300,498601448,736,736,736,736,0
|
|
20241031,130200,498601448,736,738,738,736,130
|
|
20241031,130100,498505566,737,736,737,736,930
|
|
20241031,130000,497821056,736,736,736,736,0
|
|
20241031,125900,497821056,736,736,736,736,3613
|
|
20241031,125800,495161888,737,738,738,737,798
|
|
20241031,125700,494572967,736,736,736,736,1
|
|
20241031,125600,494572231,737,738,738,737,13
|
|
20241031,125500,494562638,738,739,739,738,834
|
|
20241031,125400,493946360,739,739,739,739,1
|
|
20241031,125300,493945621,738,738,738,738,349
|
|
20241031,125200,493688059,737,737,737,737,0
|
|
20241031,125100,493688059,737,737,737,737,0
|
|
20241031,125000,493688059,737,738,738,737,35
|
|
20241031,124900,493662259,738,737,738,737,14978
|
|
20241031,124800,482619558,736,736,736,735,1001
|
|
20241031,124700,481883821,737,737,737,737,668
|
|
20241031,124600,481391505,737,737,737,737,1100
|
|
20241031,124500,480580805,737,737,737,737,70
|
|
20241031,124400,480529215,737,735,737,735,728
|
|
20241031,124300,479992692,737,737,737,737,32
|
|
20241031,124200,479969108,737,737,737,737,0
|
|
20241031,124100,479969108,737,737,737,737,10
|
|
20241031,124000,479961738,737,737,737,737,906
|
|
20241031,123900,479294016,738,738,738,738,0
|
|
20241031,123800,479294016,738,737,738,737,3
|
|
20241031,123700,479291804,737,737,737,737,590
|
|
20241031,123600,478856974,737,737,737,737,0
|
|
20241031,123500,478856974,737,737,737,737,0
|
|
20241031,123400,478856974,737,735,737,735,1195
|
|
20241031,123300,477977259,735,735,735,735,506
|
|
20241031,123200,477605349,735,735,735,735,281
|
|
20241031,123100,477398814,737,737,737,737,1
|
|
20241031,123000,477398077,735,737,737,735,902
|
|
20241031,122900,476735103,737,737,737,737,537
|
|
20241031,122800,476339334,737,737,737,737,22
|
|
20241031,122700,476323120,737,737,737,737,0
|
|
20241031,122600,476323120,737,737,737,737,0
|
|
20241031,122500,476323120,737,737,737,737,0
|
|
20241031,122400,476323120,737,737,737,737,0
|
|
20241031,122300,476323120,737,737,737,737,200
|
|
20241031,122200,476175720,733,733,733,733,0
|
|
20241031,122100,476175720,733,733,733,733,1300
|
|
20241031,122000,475222820,731,731,731,731,0
|
|
20241031,121900,475222820,731,731,731,731,0
|
|
20241031,121800,475222820,731,739,739,731,10203
|
|
20241031,121700,467751991,739,738,739,738,479
|
|
20241031,121600,467398035,739,738,739,738,703
|
|
20241031,121500,466878525,738,738,738,738,3
|
|
20241031,121400,466876311,737,737,737,737,1
|
|
20241031,121300,466875574,739,738,739,738,856
|
|
20241031,121200,466243078,738,738,738,738,0
|
|
20241031,121100,466243078,738,738,738,738,40
|
|
20241031,121000,466213558,738,738,738,738,3
|
|
20241031,120900,466211344,739,738,739,738,1499
|
|
20241031,120800,465103607,738,738,738,738,0
|
|
20241031,120700,465103607,738,738,738,738,51
|
|
20241031,120600,465065969,738,738,738,738,746
|
|
20241031,120500,464515421,738,738,738,738,500
|
|
20241031,120400,464146421,738,738,738,738,700
|
|
20241031,120300,463629821,738,738,738,738,1
|
|
20241031,120200,463629083,733,738,738,733,2136
|
|
20241031,120100,462059939,738,738,738,738,2794
|
|
20241031,120000,459997967,737,737,737,737,289
|
|
20241031,115900,459784974,737,737,737,737,0
|
|
20241031,115800,459784974,737,737,737,737,0
|
|
20241031,115700,459784974,737,737,737,737,0
|
|
20241031,115600,459784974,737,737,737,737,703
|
|
20241031,115500,459266863,733,733,733,733,1000
|
|
20241031,115400,458533863,737,737,737,736,826
|
|
20241031,115300,457925112,738,738,738,738,0
|
|
20241031,115200,457925112,738,737,738,737,1136
|
|
20241031,115100,457086752,737,737,737,737,2
|
|
20241031,115000,457085278,738,738,738,738,0
|
|
20241031,114900,457085278,738,738,738,738,912
|
|
20241031,114800,456412222,738,737,738,737,404
|
|
20241031,114700,456114110,737,737,737,737,0
|
|
20241031,114600,456114110,737,736,737,736,912
|
|
20241031,114500,455441976,738,738,738,738,0
|
|
20241031,114400,455441976,738,738,738,738,0
|
|
20241031,114300,455441976,738,735,738,735,10409
|
|
20241031,114200,447767838,735,735,735,735,537
|
|
20241031,114100,447373143,735,735,735,735,20
|
|
20241031,114000,447358443,737,736,737,736,4360
|
|
20241031,113900,444145242,736,735,736,735,651
|
|
20241031,113800,443666306,735,735,735,735,10
|
|
20241031,113700,443658956,736,735,737,735,10484
|
|
20241031,113600,435942419,732,732,732,732,210
|
|
20241031,113500,435788699,732,732,732,732,0
|
|
20241031,113400,435788699,732,732,732,732,798
|
|
20241031,113300,435204563,731,731,731,731,0
|
|
20241031,113200,435204563,731,733,733,731,1717
|
|
20241031,113100,433948274,736,733,736,733,2992
|
|
20241031,113000,431748137,734,734,734,734,0
|
|
20241031,112900,431748137,734,734,734,734,8
|
|
20241031,112800,431742265,731,731,731,731,0
|
|
20241031,112700,431742265,731,731,731,731,100
|
|
20241031,112600,431669165,732,732,732,732,10
|
|
20241031,112500,431661845,731,731,731,731,0
|
|
20241031,112400,431661845,731,731,731,731,0
|
|
20241031,112300,431661845,731,731,731,731,0
|
|
20241031,112200,431661845,731,734,734,731,3278
|
|
20241031,112100,429265027,734,734,734,734,3598
|
|
20241031,112000,426624095,735,735,735,735,27
|
|
20241031,111900,426604250,736,735,736,735,2993
|
|
20241031,111800,424403949,731,731,731,731,3000
|
|
20241031,111700,422210949,735,735,735,735,3779
|
|
20241031,111600,419433384,735,735,735,735,5
|
|
20241031,111500,419429709,731,733,735,731,8212
|
|
20241031,111400,413421223,735,733,735,733,3244
|
|
20241031,111300,411043361,736,735,736,734,3260
|
|
20241031,111200,408644876,734,734,734,734,1403
|
|
20241031,111100,407615074,734,734,734,734,0
|
|
20241031,111000,407615074,734,734,734,734,545
|
|
20241031,110900,407215044,734,734,734,734,5
|
|
20241031,110800,407211374,733,733,734,733,1611
|
|
20241031,110700,406030506,733,733,733,733,0
|
|
20241031,110600,406030506,733,733,733,733,1999
|
|
20241031,110500,404565239,733,731,733,731,5
|
|
20241031,110400,404561578,731,731,731,731,1
|
|
20241031,110300,404560847,733,732,733,731,12
|
|
20241031,110200,404552069,732,732,732,732,1053
|
|
20241031,110100,403781273,734,734,734,732,5978
|
|
20241031,110000,399403611,735,735,735,735,0
|
|
20241031,105900,399403611,735,732,735,732,1268
|
|
20241031,105800,398471721,735,735,735,735,100
|
|
20241031,105700,398398221,735,733,735,733,950
|
|
20241031,105600,397700960,733,733,733,733,158
|
|
20241031,105500,397585146,733,735,735,733,1589
|
|
20241031,105400,396417681,735,734,735,734,945
|
|
20241031,105300,395723287,734,733,734,733,1160
|
|
20241031,105200,394872017,733,734,734,733,1060
|
|
20241031,105100,394094007,734,734,734,734,200
|
|
20241031,105000,393947207,734,733,734,732,113
|
|
20241031,104900,393864451,733,734,734,733,3058
|
|
20241031,104800,391621263,735,732,735,731,13520
|
|
20241031,104700,381718769,732,730,733,730,13615
|
|
20241031,104600,371762061,731,729,731,729,10936
|
|
20241031,104500,363779205,729,727,730,727,5436
|
|
20241031,104400,359823642,727,727,727,722,4030
|
|
20241031,104300,356908832,727,727,727,727,662
|
|
20241031,104200,356427558,727,727,727,726,15
|
|
20241031,104100,356416654,727,723,727,722,1440
|
|
20241031,104000,355372318,727,727,727,723,713
|
|
20241031,103900,354853975,726,726,726,726,13538
|
|
20241031,103800,345025387,725,725,726,725,338
|
|
20241031,103700,344780336,726,725,726,725,872
|
|
20241031,103600,344147265,726,722,726,722,5
|
|
20241031,103500,344143642,725,724,725,724,6268
|
|
20241031,103400,339604612,724,721,724,721,51
|
|
20241031,103300,339567838,721,724,724,721,86
|
|
20241031,103200,339505640,722,722,722,722,2001
|
|
20241031,103100,338060918,724,724,724,724,1700
|
|
20241031,103000,336830118,724,722,724,722,1001
|
|
20241031,102900,336107394,722,722,722,722,1890
|
|
20241031,102800,334742814,723,723,723,723,575
|
|
20241031,102700,334327089,723,723,723,723,120
|
|
20241031,102600,334240329,723,722,723,722,1700
|
|
20241031,102500,333012924,722,722,722,722,1705
|
|
20241031,102400,331781914,722,721,722,720,12
|
|
20241031,102300,331773262,721,721,721,721,100
|
|
20241031,102200,331701162,721,721,721,721,3072
|
|
20241031,102100,329486250,721,720,721,720,3114
|
|
20241031,102000,327241503,719,719,719,718,4550
|
|
20241031,101900,323970558,719,719,719,718,10233
|
|
20241031,101800,316622462,719,720,720,719,19404
|
|
20241031,101700,302670835,720,720,720,720,2274
|
|
20241031,101600,301033555,719,721,721,719,17784
|
|
20241031,101500,288232614,721,721,721,720,30
|
|
20241031,101400,288210989,721,720,721,720,1716
|
|
20241031,101300,286975253,720,721,721,719,28908
|
|
20241031,101200,266159945,722,722,722,721,21282
|
|
20241031,101100,250815466,722,722,724,722,26225
|
|
20241031,101000,231870774,722,723,723,722,13208
|
|
20241031,100900,222322390,724,724,724,724,1509
|
|
20241031,100800,221229874,724,724,724,724,4715
|
|
20241031,100700,217816214,726,726,726,726,8
|
|
20241031,100600,217810406,725,727,727,725,11
|
|
20241031,100500,217802413,727,727,727,727,39230
|
|
20241031,100400,189282203,727,725,727,724,36910
|
|
20241031,100300,162530931,725,725,725,724,207
|
|
20241031,100200,162381056,725,725,725,725,3
|
|
20241031,100100,162378881,724,724,724,723,1334
|
|
20241031,100000,161413124,724,724,724,724,3100
|
|
20241031,095900,159168724,724,724,725,724,205
|
|
20241031,095800,159020289,725,726,727,725,1520
|
|
20241031,095700,157917189,725,725,725,725,0
|
|
20241031,095600,157917189,725,724,726,724,4043
|
|
20241031,095500,154990037,725,725,725,725,381
|
|
20241031,095400,154713812,727,726,727,726,187
|
|
20241031,095300,154577872,727,727,727,727,2
|
|
20241031,095200,154576418,727,727,727,727,15
|
|
20241031,095100,154565513,727,727,727,727,441
|
|
20241031,095000,154244906,727,727,727,726,106
|
|
20241031,094900,154167944,727,725,727,725,2729
|
|
20241031,094800,152186710,723,723,723,723,0
|
|
20241031,094700,152186710,723,723,723,723,1057
|
|
20241031,094600,151422499,723,726,726,723,2090
|
|
20241031,094500,149909407,726,726,726,726,164
|
|
20241031,094400,149790343,726,726,726,724,1212
|
|
20241031,094300,148911407,726,724,726,723,1897
|
|
20241031,094200,147539632,724,724,724,724,0
|
|
20241031,094100,147539632,724,724,724,724,0
|
|
20241031,094000,147539632,724,724,724,724,194
|
|
20241031,093900,147399176,724,723,724,723,7800
|
|
20241031,093800,141758486,723,724,724,723,1685
|
|
20241031,093700,140540109,724,723,724,723,12382
|
|
20241031,093600,131586541,723,724,724,723,30
|
|
20241031,093500,131564850,726,727,727,723,30285
|
|
20241031,093400,109619214,726,726,726,726,3091
|
|
20241031,093300,107375148,726,726,728,726,216
|
|
20241031,093200,107218308,729,729,729,726,5137
|
|
20241031,093100,103483264,729,729,729,729,5
|
|
20241031,093000,103479619,726,729,729,726,807
|
|
20241031,092900,102893725,726,727,729,726,114
|
|
20241031,092800,102810947,726,728,728,726,13220
|
|
20241031,092700,93209842,727,727,727,727,2375
|
|
20241031,092600,91483217,727,727,727,727,177
|
|
20241031,092500,91354538,727,728,728,727,10631
|
|
20241031,092400,83625456,728,729,729,728,20
|
|
20241031,092300,83610881,729,729,729,727,6864
|
|
20241031,092200,78608797,729,729,729,729,85
|
|
20241031,092100,78546832,730,729,730,729,2217
|
|
20241031,092000,76928973,729,730,730,729,554
|
|
20241031,091900,76525102,728,728,730,728,4606
|
|
20241031,091800,73171924,728,730,730,728,76
|
|
20241031,091700,73116585,730,729,730,729,4
|
|
20241031,091600,73113667,730,730,730,730,11
|
|
20241031,091500,73105637,730,731,731,726,3307
|
|
20241031,091400,70703176,731,727,731,726,3108
|
|
20241031,091300,68443755,727,727,731,726,2016
|
|
20241031,091200,66979759,726,727,731,726,1540
|
|
20241031,091100,65860517,730,729,731,726,2321
|
|
20241031,091000,64174124,729,730,731,729,20041
|
|
20241031,090900,49544233,731,731,731,726,97
|
|
20241031,090800,49473611,726,734,734,726,9055
|
|
20241031,090700,42893412,729,729,737,727,3800
|
|
20241031,090600,40121592,729,729,729,729,2
|
|
20241031,090500,40120134,729,730,730,725,16316
|
|
20241031,090400,28268029,730,731,737,730,7108
|
|
20241031,090300,23078634,731,731,731,731,1579
|
|
20241031,090200,21924385,730,736,736,730,13228
|
|
20241031,090100,12246003,735,737,737,735,2198
|
|
20241031,090000,10630290,737,741,741,737,14382
|