600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,185700,204743960,435,435,435,435,23391
|
|
20241030,185600,204743960,435,435,435,435,0
|
|
20241030,185500,204743960,435,435,435,435,0
|
|
20241030,185400,204743960,435,435,435,435,0
|
|
20241030,185300,204743960,435,435,435,435,0
|
|
20241030,185200,204743960,435,435,435,435,0
|
|
20241030,185100,204743960,435,435,435,435,0
|
|
20241030,185000,204743960,435,435,435,435,0
|
|
20241030,184900,204743960,435,435,435,435,0
|
|
20241030,184800,204743960,435,435,435,435,0
|
|
20241030,184700,204743960,435,435,435,435,0
|
|
20241030,184600,204743960,435,435,435,435,0
|
|
20241030,184500,204743960,435,435,435,435,0
|
|
20241030,184400,204743960,435,435,435,435,0
|
|
20241030,184300,204743960,435,435,435,435,0
|
|
20241030,184200,204743960,435,435,435,435,0
|
|
20241030,184100,204743960,435,435,435,435,0
|
|
20241030,184000,204743960,435,435,435,435,0
|
|
20241030,183900,204743960,435,435,435,435,0
|
|
20241030,183800,204743960,435,435,435,435,0
|
|
20241030,183700,204743960,435,435,435,435,0
|
|
20241030,183600,204743960,435,435,435,435,0
|
|
20241030,183500,204743960,435,435,435,435,0
|
|
20241030,183400,204743960,435,435,435,435,0
|
|
20241030,183300,204743960,435,435,435,435,0
|
|
20241030,183200,204743960,435,435,435,435,0
|
|
20241030,183100,204743960,435,435,435,435,0
|
|
20241030,183000,204743960,435,435,435,435,0
|
|
20241030,182900,204743960,435,435,435,435,0
|
|
20241030,182800,204743960,435,435,435,435,0
|
|
20241030,182700,204743960,435,435,435,435,23391
|
|
20241030,182600,204743960,435,435,435,435,0
|
|
20241030,182500,204743960,435,435,435,435,0
|
|
20241030,182400,204743960,435,435,435,435,0
|
|
20241030,182300,204743960,435,435,435,435,0
|
|
20241030,182200,204743960,435,435,435,435,0
|
|
20241030,182100,204743960,435,435,435,435,0
|
|
20241030,182000,204743960,435,435,435,435,0
|
|
20241030,181900,204743960,435,435,435,435,0
|
|
20241030,181800,204743960,435,435,435,435,0
|
|
20241030,181700,204743960,435,435,435,435,0
|
|
20241030,181600,204743960,435,435,435,435,0
|
|
20241030,181500,204743960,435,435,435,435,0
|
|
20241030,181400,204743960,435,435,435,435,0
|
|
20241030,181300,204743960,435,435,435,435,0
|
|
20241030,181200,204743960,435,435,435,435,0
|
|
20241030,181100,204743960,435,435,435,435,0
|
|
20241030,181000,204743960,435,435,435,435,0
|
|
20241030,180900,204743960,435,435,435,435,0
|
|
20241030,180800,204743960,435,435,435,435,0
|
|
20241030,180700,204743960,435,435,435,435,0
|
|
20241030,180600,204743960,435,435,435,435,0
|
|
20241030,180500,204743960,435,435,435,435,0
|
|
20241030,180400,204743960,435,435,435,435,0
|
|
20241030,180300,204743960,435,435,435,435,0
|
|
20241030,180200,204743960,435,435,435,435,0
|
|
20241030,180100,204743960,435,435,435,435,0
|
|
20241030,180000,204743960,435,435,435,435,0
|
|
20241030,175900,204743960,435,435,435,435,0
|
|
20241030,175800,204743960,435,435,435,435,0
|
|
20241030,175700,204743960,435,435,435,435,23391
|
|
20241030,175600,204743960,435,435,435,435,0
|
|
20241030,175500,204743960,435,435,435,435,0
|
|
20241030,175400,204743960,435,435,435,435,0
|
|
20241030,175300,204743960,435,435,435,435,0
|
|
20241030,175200,204743960,435,435,435,435,0
|
|
20241030,175100,204743960,435,435,435,435,0
|
|
20241030,175000,204743960,435,435,435,435,0
|
|
20241030,174900,204743960,435,435,435,435,0
|
|
20241030,174800,204743960,435,435,435,435,0
|
|
20241030,174700,204743960,435,435,435,435,0
|
|
20241030,174600,204743960,435,435,435,435,0
|
|
20241030,174500,204743960,435,435,435,435,0
|
|
20241030,174400,204743960,435,435,435,435,0
|
|
20241030,174300,204743960,435,435,435,435,0
|
|
20241030,174200,204743960,435,435,435,435,0
|
|
20241030,174100,204743960,435,435,435,435,0
|
|
20241030,174000,204743960,435,435,435,435,0
|
|
20241030,173900,204743960,435,435,435,435,0
|
|
20241030,173800,204743960,435,435,435,435,0
|
|
20241030,173700,204743960,435,435,435,435,0
|
|
20241030,173600,204743960,435,435,435,435,0
|
|
20241030,173500,204743960,435,435,435,435,0
|
|
20241030,173400,204743960,435,435,435,435,0
|
|
20241030,173300,204743960,435,435,435,435,0
|
|
20241030,173200,204743960,435,435,435,435,0
|
|
20241030,173100,204743960,435,435,435,435,0
|
|
20241030,173000,204743960,435,435,435,435,0
|
|
20241030,172900,204743960,435,435,435,435,0
|
|
20241030,172800,204743960,435,435,435,435,0
|
|
20241030,172700,204743960,435,435,435,435,23391
|
|
20241030,172600,204743960,435,435,435,435,0
|
|
20241030,172500,204743960,435,435,435,435,0
|
|
20241030,172400,204743960,435,435,435,435,0
|
|
20241030,172300,204743960,435,435,435,435,0
|
|
20241030,172200,204743960,435,435,435,435,0
|
|
20241030,172100,204743960,435,435,435,435,0
|
|
20241030,172000,204743960,435,435,435,435,0
|
|
20241030,171900,204743960,435,435,435,435,0
|
|
20241030,171800,204743960,435,435,435,435,0
|
|
20241030,171700,204743960,435,435,435,435,0
|
|
20241030,171600,204743960,435,435,435,435,0
|
|
20241030,171500,204743960,435,435,435,435,0
|
|
20241030,171400,204743960,435,435,435,435,0
|
|
20241030,171300,204743960,435,435,435,435,0
|
|
20241030,171200,204743960,435,435,435,435,0
|
|
20241030,171100,204743960,435,435,435,435,0
|
|
20241030,171000,204743960,435,435,435,435,0
|
|
20241030,170900,204743960,435,435,435,435,0
|
|
20241030,170800,204743960,435,435,435,435,0
|
|
20241030,170700,204743960,435,435,435,435,0
|
|
20241030,170600,204743960,435,435,435,435,0
|
|
20241030,170500,204743960,435,435,435,435,0
|
|
20241030,170400,204743960,435,435,435,435,0
|
|
20241030,170300,204743960,435,435,435,435,0
|
|
20241030,170200,204743960,435,435,435,435,0
|
|
20241030,170100,204743960,435,435,435,435,0
|
|
20241030,170000,204743960,435,435,435,435,0
|
|
20241030,165900,204743960,435,435,435,435,0
|
|
20241030,165800,204743960,435,435,435,435,0
|
|
20241030,165700,204743960,435,435,435,435,23391
|
|
20241030,165600,204743960,435,435,435,435,0
|
|
20241030,165500,204743960,435,435,435,435,0
|
|
20241030,165400,204743960,435,435,435,435,0
|
|
20241030,165300,204743960,435,435,435,435,0
|
|
20241030,165200,204743960,435,435,435,435,0
|
|
20241030,165100,204743960,435,435,435,435,0
|
|
20241030,165000,204743960,435,435,435,435,0
|
|
20241030,164900,204743960,435,435,435,435,0
|
|
20241030,164800,204743960,435,435,435,435,0
|
|
20241030,164700,204743960,435,435,435,435,0
|
|
20241030,164600,204743960,435,435,435,435,0
|
|
20241030,164500,204743960,435,435,435,435,0
|
|
20241030,164400,204743960,435,435,435,435,0
|
|
20241030,164300,204743960,435,435,435,435,0
|
|
20241030,164200,204743960,435,435,435,435,0
|
|
20241030,164100,204743960,435,435,435,435,0
|
|
20241030,164000,204743960,435,435,435,435,0
|
|
20241030,163900,204743960,435,435,435,435,0
|
|
20241030,163800,204743960,435,435,435,435,0
|
|
20241030,163700,204743960,435,435,435,435,0
|
|
20241030,163600,204743960,435,435,435,435,0
|
|
20241030,163500,204743960,435,435,435,435,0
|
|
20241030,163400,204743960,435,435,435,435,0
|
|
20241030,163300,204743960,435,435,435,435,0
|
|
20241030,163200,204743960,435,435,435,435,0
|
|
20241030,163100,204743960,435,435,435,435,0
|
|
20241030,163000,204743960,435,435,435,435,0
|
|
20241030,162900,204743960,435,435,435,435,0
|
|
20241030,162800,204743960,435,435,435,435,0
|
|
20241030,162700,204743960,435,435,435,435,23391
|
|
20241030,162600,204743960,435,435,435,435,0
|
|
20241030,162500,204743960,435,435,435,435,0
|
|
20241030,162400,204743960,435,435,435,435,0
|
|
20241030,162300,204743960,435,435,435,435,0
|
|
20241030,162200,204743960,435,435,435,435,0
|
|
20241030,162100,204743960,435,435,435,435,0
|
|
20241030,162000,204743960,435,435,435,435,0
|
|
20241030,161900,204743960,435,435,435,435,0
|
|
20241030,161800,204743960,435,435,435,435,0
|
|
20241030,161700,204743960,435,435,435,435,0
|
|
20241030,161600,204743960,435,435,435,435,0
|
|
20241030,161500,204743960,435,435,435,435,0
|
|
20241030,161400,204743960,435,435,435,435,0
|
|
20241030,161300,204743960,435,435,435,435,0
|
|
20241030,161200,204743960,435,435,435,435,0
|
|
20241030,161100,204743960,435,435,435,435,0
|
|
20241030,161000,204743960,435,435,435,435,0
|
|
20241030,160900,204743960,435,435,435,435,0
|
|
20241030,160800,204743960,435,435,435,435,0
|
|
20241030,160700,204743960,435,435,435,435,0
|
|
20241030,160600,204743960,435,435,435,435,0
|
|
20241030,160500,204743960,435,435,435,435,0
|
|
20241030,160400,204743960,435,435,435,435,0
|
|
20241030,160300,204743960,435,435,435,435,0
|
|
20241030,160200,204743960,435,435,435,435,0
|
|
20241030,160100,204743960,435,435,435,435,0
|
|
20241030,160000,204743960,435,435,435,435,0
|
|
20241030,155900,204743960,435,435,435,435,0
|
|
20241030,155800,204743960,435,435,435,435,0
|
|
20241030,155700,204743960,435,435,435,435,23391
|
|
20241030,155600,204743960,435,435,435,435,0
|
|
20241030,155500,204743960,435,435,435,435,0
|
|
20241030,155400,204743960,435,435,435,435,0
|
|
20241030,155300,204743960,435,435,435,435,0
|
|
20241030,155200,204743960,435,435,435,435,0
|
|
20241030,155100,204743960,435,435,435,435,0
|
|
20241030,155000,204743960,435,435,435,435,0
|
|
20241030,154900,204743960,435,435,435,435,0
|
|
20241030,154800,204743960,435,435,435,435,0
|
|
20241030,154700,204743960,435,435,435,435,0
|
|
20241030,154600,204743960,435,435,435,435,0
|
|
20241030,154500,204743960,435,435,435,435,0
|
|
20241030,154400,204743960,435,435,435,435,0
|
|
20241030,154300,204743960,435,435,435,435,0
|
|
20241030,154200,204743960,435,435,435,435,0
|
|
20241030,154100,204743960,435,435,435,435,0
|
|
20241030,154000,204743960,435,435,435,435,0
|
|
20241030,153900,204743960,435,435,435,435,0
|
|
20241030,153800,204743960,435,435,435,435,0
|
|
20241030,153700,204743960,435,435,435,435,0
|
|
20241030,153600,204743960,435,435,435,435,0
|
|
20241030,153500,204743960,435,435,435,435,0
|
|
20241030,153400,204743960,435,435,435,435,0
|
|
20241030,153300,204743960,435,435,435,435,0
|
|
20241030,153200,204743960,435,435,435,435,0
|
|
20241030,153100,204743960,435,435,435,435,0
|
|
20241030,153000,204743960,435,435,435,435,23391
|
|
20241030,152900,194568875,435,435,435,435,0
|
|
20241030,152800,194568875,435,435,435,435,0
|
|
20241030,152700,194568875,435,435,435,435,0
|
|
20241030,152600,194568875,435,435,435,435,0
|
|
20241030,152500,194568875,435,435,435,435,0
|
|
20241030,152400,194568875,435,435,435,435,0
|
|
20241030,152300,194568875,435,435,435,435,0
|
|
20241030,152200,194568875,435,435,435,435,0
|
|
20241030,152100,194568875,435,435,435,435,0
|
|
20241030,152000,194568875,435,435,435,435,0
|
|
20241030,151900,194568875,435,439,439,433,13611
|
|
20241030,151800,188650824,435,437,439,435,4164
|
|
20241030,151700,186835975,437,438,441,437,3071
|
|
20241030,151600,185491834,438,439,439,438,1178
|
|
20241030,151500,184975697,439,439,439,439,100
|
|
20241030,151400,184931797,441,441,441,441,2
|
|
20241030,151300,184930915,441,441,441,441,0
|
|
20241030,151200,184930915,441,441,441,441,4243
|
|
20241030,151100,183059752,441,441,441,441,0
|
|
20241030,151000,183059752,441,441,441,441,0
|
|
20241030,150900,183059752,441,441,441,441,0
|
|
20241030,150800,183059752,441,441,441,441,2015
|
|
20241030,150700,182171137,441,441,441,441,0
|
|
20241030,150600,182171137,441,441,441,441,0
|
|
20241030,150500,182171137,441,439,441,439,358
|
|
20241030,150400,182013279,439,439,439,439,30
|
|
20241030,150300,182000109,439,442,442,439,1501
|
|
20241030,150200,181341167,441,437,441,437,2242
|
|
20241030,150100,180357450,439,439,439,439,0
|
|
20241030,150000,180357450,439,439,439,439,0
|
|
20241030,145900,180357450,439,439,439,439,2208
|
|
20241030,145800,179388138,440,440,440,440,0
|
|
20241030,145700,179388138,440,440,440,440,3
|
|
20241030,145600,179386818,438,438,438,438,0
|
|
20241030,145500,179386818,438,439,439,438,2045
|
|
20241030,145400,178489107,443,439,443,439,10
|
|
20241030,145300,178484713,442,442,442,442,1000
|
|
20241030,145200,178042713,442,442,442,442,7
|
|
20241030,145100,178039619,439,444,444,438,56462
|
|
20241030,145000,153208569,444,444,444,444,2476
|
|
20241030,144900,152109225,445,445,445,445,1301
|
|
20241030,144800,151530280,446,446,446,446,0
|
|
20241030,144700,151530280,446,446,446,446,0
|
|
20241030,144600,151530280,446,446,446,446,0
|
|
20241030,144500,151530280,446,446,446,446,0
|
|
20241030,144400,151530280,446,446,446,446,2153
|
|
20241030,144300,150570042,446,446,446,446,120
|
|
20241030,144200,150516522,446,446,446,446,320
|
|
20241030,144100,150373802,446,446,446,446,100
|
|
20241030,144000,150329202,447,447,447,447,0
|
|
20241030,143900,150329202,447,447,447,447,0
|
|
20241030,143800,150329202,447,447,447,447,0
|
|
20241030,143700,150329202,447,447,447,447,0
|
|
20241030,143600,150329202,447,447,447,447,0
|
|
20241030,143500,150329202,447,447,447,447,0
|
|
20241030,143400,150329202,447,447,447,447,0
|
|
20241030,143300,150329202,447,447,447,447,0
|
|
20241030,143200,150329202,447,447,447,447,269
|
|
20241030,143100,150208959,448,448,448,448,810
|
|
20241030,143000,149846079,448,449,449,448,3234
|
|
20241030,142900,148394836,449,447,449,447,3189
|
|
20241030,142800,146965353,447,447,447,447,311
|
|
20241030,142700,146826336,447,447,447,447,3524
|
|
20241030,142600,145251108,447,447,449,447,7298
|
|
20241030,142500,141984199,447,447,447,447,0
|
|
20241030,142400,141984199,447,447,447,447,0
|
|
20241030,142300,141984199,447,447,447,447,0
|
|
20241030,142200,141984199,447,447,447,447,2
|
|
20241030,142100,141983305,447,445,447,445,5333
|
|
20241030,142000,139604776,444,444,444,444,0
|
|
20241030,141900,139604776,444,444,444,444,0
|
|
20241030,141800,139604776,444,444,444,444,0
|
|
20241030,141700,139604776,444,444,444,444,0
|
|
20241030,141600,139604776,444,444,444,444,2104
|
|
20241030,141500,138670600,445,445,445,445,10
|
|
20241030,141400,138666150,445,445,445,445,0
|
|
20241030,141300,138666150,445,445,445,445,0
|
|
20241030,141200,138666150,445,445,445,445,0
|
|
20241030,141100,138666150,445,445,445,445,2608
|
|
20241030,141000,137505590,445,445,445,445,915
|
|
20241030,140900,137098415,445,445,445,445,4026
|
|
20241030,140800,135306845,445,445,445,445,10
|
|
20241030,140700,135302395,445,445,445,445,0
|
|
20241030,140600,135302395,445,445,445,445,2600
|
|
20241030,140500,134145395,446,445,446,445,308
|
|
20241030,140400,134008047,445,445,445,445,2000
|
|
20241030,140300,133118047,445,445,445,445,0
|
|
20241030,140200,133118047,445,445,445,445,1510
|
|
20241030,140100,132446097,445,445,445,445,0
|
|
20241030,140000,132446097,445,445,445,445,0
|
|
20241030,135900,132446097,445,445,445,445,0
|
|
20241030,135800,132446097,445,445,445,445,0
|
|
20241030,135700,132446097,445,446,446,445,115
|
|
20241030,135600,132394822,446,446,446,446,0
|
|
20241030,135500,132394822,446,446,446,446,0
|
|
20241030,135400,132394822,446,446,446,446,0
|
|
20241030,135300,132394822,446,446,446,446,1
|
|
20241030,135200,132394376,446,446,446,446,0
|
|
20241030,135100,132394376,446,446,446,446,136
|
|
20241030,135000,132333720,446,446,449,446,1121
|
|
20241030,134900,131833751,446,449,449,446,6841
|
|
20241030,134800,128781165,449,449,449,449,0
|
|
20241030,134700,128781165,449,445,449,445,7000
|
|
20241030,134600,125652555,445,445,445,445,0
|
|
20241030,134500,125652555,445,445,445,445,1411
|
|
20241030,134400,125024660,445,445,445,445,1000
|
|
20241030,134300,124579660,445,445,445,445,25
|
|
20241030,134200,124568535,444,445,445,444,210
|
|
20241030,134100,124475086,446,445,446,445,3352
|
|
20241030,134000,122983445,444,444,444,444,0
|
|
20241030,133900,122983445,444,444,444,444,7876
|
|
20241030,133800,119486501,443,443,443,443,1000
|
|
20241030,133700,119043501,443,443,443,443,1000
|
|
20241030,133600,118600501,443,443,443,443,84
|
|
20241030,133500,118563289,443,442,443,442,2749
|
|
20241030,133400,117346482,441,441,441,441,0
|
|
20241030,133300,117346482,441,441,441,441,0
|
|
20241030,133200,117346482,441,441,441,441,0
|
|
20241030,133100,117346482,441,441,441,441,0
|
|
20241030,133000,117346482,441,442,442,441,1021
|
|
20241030,132900,116895201,442,442,442,442,1
|
|
20241030,132800,116894759,440,440,440,440,0
|
|
20241030,132700,116894759,440,440,440,440,13173
|
|
20241030,132600,111098639,441,441,441,441,0
|
|
20241030,132500,111098639,441,441,441,441,0
|
|
20241030,132400,111098639,441,441,441,441,0
|
|
20241030,132300,111098639,441,441,441,441,0
|
|
20241030,132200,111098639,441,440,441,440,7997
|
|
20241030,132100,107574962,440,440,440,440,0
|
|
20241030,132000,107574962,440,440,440,440,119
|
|
20241030,131900,107522602,440,440,440,440,0
|
|
20241030,131800,107522602,440,440,440,440,554
|
|
20241030,131700,107278842,440,440,440,440,0
|
|
20241030,131600,107278842,440,440,440,440,108
|
|
20241030,131500,107231322,440,440,440,440,789
|
|
20241030,131400,106884162,441,441,441,441,2
|
|
20241030,131300,106883280,441,441,441,441,0
|
|
20241030,131200,106883280,441,441,441,441,0
|
|
20241030,131100,106883280,441,441,441,441,0
|
|
20241030,131000,106883280,441,441,441,441,1
|
|
20241030,130900,106882839,438,438,438,438,2
|
|
20241030,130800,106881963,441,441,441,441,0
|
|
20241030,130700,106881963,441,442,442,441,13531
|
|
20241030,130600,100914013,443,443,443,443,20
|
|
20241030,130500,100905153,443,443,443,443,30
|
|
20241030,130400,100891863,442,442,442,442,50
|
|
20241030,130300,100869763,442,442,442,442,89
|
|
20241030,130200,100830425,442,442,442,442,10
|
|
20241030,130100,100826005,443,443,443,443,0
|
|
20241030,130000,100826005,443,443,443,443,1
|
|
20241030,125900,100825562,442,442,442,442,0
|
|
20241030,125800,100825562,442,442,442,442,315
|
|
20241030,125700,100686332,442,442,442,442,60
|
|
20241030,125600,100659812,442,442,442,442,40
|
|
20241030,125500,100642132,441,440,442,440,10448
|
|
20241030,125400,96033564,441,441,441,441,3000
|
|
20241030,125300,94710564,441,441,441,441,600
|
|
20241030,125200,94445964,441,441,441,441,0
|
|
20241030,125100,94445964,441,441,441,441,2000
|
|
20241030,125000,93563964,441,441,441,441,0
|
|
20241030,124900,93563964,441,441,441,441,100
|
|
20241030,124800,93519864,441,441,441,441,0
|
|
20241030,124700,93519864,441,441,441,441,10
|
|
20241030,124600,93515454,441,441,441,441,7
|
|
20241030,124500,93512367,438,439,439,438,3953
|
|
20241030,124400,91778871,441,441,441,441,3
|
|
20241030,124300,91777548,441,440,441,440,832
|
|
20241030,124200,91411318,439,439,439,439,0
|
|
20241030,124100,91411318,439,439,439,439,0
|
|
20241030,124000,91411318,439,439,439,439,5
|
|
20241030,123900,91409123,441,441,441,441,4
|
|
20241030,123800,91407359,441,441,441,441,0
|
|
20241030,123700,91407359,441,441,441,441,1
|
|
20241030,123600,91406918,441,441,441,441,0
|
|
20241030,123500,91406918,441,441,441,441,0
|
|
20241030,123400,91406918,441,441,441,441,20
|
|
20241030,123300,91398098,441,439,441,439,80
|
|
20241030,123200,91362918,441,441,441,441,0
|
|
20241030,123100,91362918,441,441,441,441,39
|
|
20241030,123000,91345719,441,441,441,441,1
|
|
20241030,122900,91345278,440,440,440,440,0
|
|
20241030,122800,91345278,440,440,440,440,0
|
|
20241030,122700,91345278,440,440,440,440,0
|
|
20241030,122600,91345278,440,440,440,440,498
|
|
20241030,122500,91126158,440,440,440,440,0
|
|
20241030,122400,91126158,440,440,440,440,1000
|
|
20241030,122300,90686158,442,442,442,442,9
|
|
20241030,122200,90682180,442,442,442,442,0
|
|
20241030,122100,90682180,442,442,442,442,0
|
|
20241030,122000,90682180,442,442,442,442,1
|
|
20241030,121900,90681738,441,441,441,441,0
|
|
20241030,121800,90681738,441,441,441,441,0
|
|
20241030,121700,90681738,441,441,441,441,0
|
|
20241030,121600,90681738,441,441,441,441,0
|
|
20241030,121500,90681738,441,441,441,441,0
|
|
20241030,121400,90681738,441,441,441,441,0
|
|
20241030,121300,90681738,441,441,441,441,196
|
|
20241030,121200,90595302,441,441,441,441,0
|
|
20241030,121100,90595302,441,441,441,441,0
|
|
20241030,121000,90595302,441,441,441,441,0
|
|
20241030,120900,90595302,441,441,441,441,21
|
|
20241030,120800,90586041,441,441,441,441,0
|
|
20241030,120700,90586041,441,441,441,441,23
|
|
20241030,120600,90575898,442,442,442,442,0
|
|
20241030,120500,90575898,442,442,442,442,0
|
|
20241030,120400,90575898,442,442,442,442,10
|
|
20241030,120300,90571478,442,442,442,442,0
|
|
20241030,120200,90571478,442,443,443,442,41
|
|
20241030,120100,90553355,439,439,439,439,0
|
|
20241030,120000,90553355,439,439,439,439,0
|
|
20241030,115900,90553355,439,439,439,439,30
|
|
20241030,115800,90540185,440,440,440,440,0
|
|
20241030,115700,90540185,440,440,440,440,30
|
|
20241030,115600,90526985,439,439,439,439,50
|
|
20241030,115500,90505035,439,439,439,439,377
|
|
20241030,115400,90339532,442,442,442,442,902
|
|
20241030,115300,89940848,442,442,442,442,0
|
|
20241030,115200,89940848,442,442,442,442,0
|
|
20241030,115100,89940848,442,442,442,442,0
|
|
20241030,115000,89940848,442,442,442,442,0
|
|
20241030,114900,89940848,442,442,442,442,0
|
|
20241030,114800,89940848,442,442,442,442,3
|
|
20241030,114700,89939522,441,441,441,441,0
|
|
20241030,114600,89939522,441,441,441,441,500
|
|
20241030,114500,89719022,439,439,439,439,0
|
|
20241030,114400,89719022,439,440,440,439,960
|
|
20241030,114300,89296709,442,442,442,442,0
|
|
20241030,114200,89296709,442,442,442,442,0
|
|
20241030,114100,89296709,442,442,442,442,0
|
|
20241030,114000,89296709,442,442,442,442,0
|
|
20241030,113900,89296709,442,442,442,442,0
|
|
20241030,113800,89296709,442,442,442,442,0
|
|
20241030,113700,89296709,442,442,442,442,1
|
|
20241030,113600,89296267,443,443,443,443,0
|
|
20241030,113500,89296267,443,443,443,443,0
|
|
20241030,113400,89296267,443,443,443,443,0
|
|
20241030,113300,89296267,443,443,443,443,0
|
|
20241030,113200,89296267,443,443,443,443,0
|
|
20241030,113100,89296267,443,443,443,443,0
|
|
20241030,113000,89296267,443,443,443,443,0
|
|
20241030,112900,89296267,443,443,443,443,1
|
|
20241030,112800,89295824,439,439,439,439,0
|
|
20241030,112700,89295824,439,440,440,439,504
|
|
20241030,112600,89074493,439,439,439,439,0
|
|
20241030,112500,89074493,439,439,439,439,0
|
|
20241030,112400,89074493,439,442,442,439,13850
|
|
20241030,112300,82980364,442,443,443,442,812
|
|
20241030,112200,82620703,445,445,445,445,0
|
|
20241030,112100,82620703,445,445,445,445,0
|
|
20241030,112000,82620703,445,445,445,445,0
|
|
20241030,111900,82620703,445,445,445,445,0
|
|
20241030,111800,82620703,445,443,445,443,34
|
|
20241030,111700,82605621,445,445,445,445,0
|
|
20241030,111600,82605621,445,445,445,445,0
|
|
20241030,111500,82605621,445,445,445,445,0
|
|
20241030,111400,82605621,445,445,445,445,0
|
|
20241030,111300,82605621,445,445,445,445,0
|
|
20241030,111200,82605621,445,445,445,445,0
|
|
20241030,111100,82605621,445,445,445,445,181
|
|
20241030,111000,82525076,445,445,445,445,0
|
|
20241030,110900,82525076,445,445,445,445,59
|
|
20241030,110800,82498821,445,445,445,445,1000
|
|
20241030,110700,82053821,447,447,447,447,0
|
|
20241030,110600,82053821,447,447,447,447,0
|
|
20241030,110500,82053821,447,447,447,447,1
|
|
20241030,110400,82053374,443,444,444,443,27000
|
|
20241030,110300,70092278,444,449,449,444,4199
|
|
20241030,110200,68227850,449,446,449,446,20006
|
|
20241030,110100,59288187,446,446,446,446,3000
|
|
20241030,110000,57950187,444,445,445,444,1321
|
|
20241030,105900,57362663,447,446,447,446,501
|
|
20241030,105800,57139216,443,443,443,443,801
|
|
20241030,105700,56784373,443,443,443,443,0
|
|
20241030,105600,56784373,443,443,443,443,0
|
|
20241030,105500,56784373,443,443,443,443,1
|
|
20241030,105400,56783930,443,443,443,443,0
|
|
20241030,105300,56783930,443,443,443,443,898
|
|
20241030,105200,56386116,447,447,447,447,0
|
|
20241030,105100,56386116,447,446,447,446,6548
|
|
20241030,105000,53459527,446,446,447,446,2212
|
|
20241030,104900,52472974,446,444,446,444,2100
|
|
20241030,104800,51537758,440,440,440,440,100
|
|
20241030,104700,51493758,444,444,444,444,200
|
|
20241030,104600,51404958,444,444,444,444,1103
|
|
20241030,104500,50915226,444,443,444,443,500
|
|
20241030,104400,50693721,443,442,443,442,8429
|
|
20241030,104300,46966598,442,440,442,440,1320
|
|
20241030,104200,46384519,440,440,440,440,1880
|
|
20241030,104100,45557319,439,437,439,437,12271
|
|
20241030,104000,40191917,436,436,436,436,0
|
|
20241030,103900,40191917,436,436,436,436,160
|
|
20241030,103800,40122157,437,434,437,434,203
|
|
20241030,103700,40034006,437,437,437,437,0
|
|
20241030,103600,40034006,437,437,437,437,0
|
|
20241030,103500,40034006,437,437,437,437,20
|
|
20241030,103400,40025266,437,437,437,437,80
|
|
20241030,103300,39990306,436,436,436,436,2999
|
|
20241030,103200,38682742,434,434,434,434,1
|
|
20241030,103100,38682308,434,434,434,434,200
|
|
20241030,103000,38595508,434,434,434,434,124
|
|
20241030,102900,38541692,434,434,434,434,0
|
|
20241030,102800,38541692,434,434,434,434,0
|
|
20241030,102700,38541692,434,434,434,434,903
|
|
20241030,102600,38149790,435,435,435,435,500
|
|
20241030,102500,37932290,436,436,436,436,1
|
|
20241030,102400,37931854,435,435,435,435,0
|
|
20241030,102300,37931854,435,435,435,435,510
|
|
20241030,102200,37710004,436,436,436,436,0
|
|
20241030,102100,37710004,436,435,436,434,3900
|
|
20241030,102000,36014561,436,436,436,436,0
|
|
20241030,101900,36014561,436,436,436,435,102
|
|
20241030,101800,35970099,435,437,437,435,110
|
|
20241030,101700,35922229,437,437,437,437,0
|
|
20241030,101600,35922229,437,437,437,437,90
|
|
20241030,101500,35882899,435,435,435,435,0
|
|
20241030,101400,35882899,435,436,436,435,100
|
|
20241030,101300,35839386,436,436,436,436,0
|
|
20241030,101200,35839386,436,436,436,436,69
|
|
20241030,101100,35809302,437,437,437,437,0
|
|
20241030,101000,35809302,437,437,437,437,20
|
|
20241030,100900,35800562,436,436,436,436,4998
|
|
20241030,100800,33621434,435,435,435,435,100
|
|
20241030,100700,33577934,436,436,436,436,0
|
|
20241030,100600,33577934,436,436,436,436,0
|
|
20241030,100500,33577934,436,436,436,436,301
|
|
20241030,100400,33446698,436,435,436,435,154
|
|
20241030,100300,33379705,436,436,436,436,0
|
|
20241030,100200,33379705,436,436,436,436,1
|
|
20241030,100100,33379269,436,436,436,436,0
|
|
20241030,100000,33379269,436,436,436,436,0
|
|
20241030,095900,33379269,436,436,436,436,0
|
|
20241030,095800,33379269,436,436,436,436,0
|
|
20241030,095700,33379269,436,436,436,436,0
|
|
20241030,095600,33379269,436,436,436,436,0
|
|
20241030,095500,33379269,436,436,436,436,0
|
|
20241030,095400,33379269,436,436,436,436,0
|
|
20241030,095300,33379269,436,436,436,436,50
|
|
20241030,095200,33357469,437,437,437,437,0
|
|
20241030,095100,33357469,437,437,437,437,0
|
|
20241030,095000,33357469,437,437,437,437,110
|
|
20241030,094900,33309399,437,435,437,435,192
|
|
20241030,094800,33225795,435,435,435,435,1
|
|
20241030,094700,33225360,436,435,436,435,88
|
|
20241030,094600,33187040,437,435,437,435,5417
|
|
20241030,094500,30830641,435,435,435,435,0
|
|
20241030,094400,30830641,435,437,437,435,323
|
|
20241030,094300,30690120,437,437,437,437,51
|
|
20241030,094200,30667833,435,435,435,435,40
|
|
20241030,094100,30650433,438,438,438,438,51
|
|
20241030,094000,30628095,438,432,438,432,12
|
|
20241030,093900,30622899,435,438,438,435,74
|
|
20241030,093800,30590643,438,435,438,435,2625
|
|
20241030,093700,29446265,435,436,436,433,943
|
|
20241030,093600,29037276,425,440,440,425,12006
|
|
20241030,093500,23895344,440,440,440,440,20
|
|
20241030,093400,23886544,440,440,440,440,2
|
|
20241030,093300,23885664,440,438,444,428,18098
|
|
20241030,093200,15978820,439,439,439,439,0
|
|
20241030,093100,15978820,439,437,439,437,1193
|
|
20241030,093000,15457475,437,437,437,437,30
|
|
20241030,092900,15444365,437,436,437,436,278
|
|
20241030,092800,15322929,436,435,436,435,18352
|
|
20241030,092700,7322057,436,436,436,436,55
|
|
20241030,092600,7298077,436,437,437,436,233
|
|
20241030,092500,7196456,437,437,437,437,200
|
|
20241030,092400,7109056,437,437,437,437,275
|
|
20241030,092300,6988881,437,437,437,437,20
|
|
20241030,092200,6980141,435,435,435,435,82
|
|
20241030,092100,6944471,435,435,435,435,10
|
|
20241030,092000,6940121,435,435,435,435,0
|
|
20241030,091900,6940121,435,435,435,435,5
|
|
20241030,091800,6937946,435,435,435,435,6
|
|
20241030,091700,6935336,438,438,438,433,3051
|
|
20241030,091600,5599248,438,433,438,431,70
|
|
20241030,091500,5568949,440,440,440,440,0
|
|
20241030,091400,5568949,440,440,440,440,0
|
|
20241030,091300,5568949,440,440,440,440,0
|
|
20241030,091200,5568949,440,437,440,430,1996
|
|
20241030,091100,4706048,440,440,440,440,1
|
|
20241030,091000,4705608,436,436,436,436,1737
|
|
20241030,090900,3948276,439,439,439,439,50
|
|
20241030,090800,3926326,440,440,440,440,1000
|
|
20241030,090700,3486326,440,440,440,440,2031
|
|
20241030,090600,2592686,440,440,440,440,0
|
|
20241030,090500,2592686,440,439,440,439,1965
|
|
20241030,090400,1729386,439,439,439,439,13
|
|
20241030,090300,1723679,439,437,439,437,1179
|
|
20241030,090200,1206576,437,437,437,437,336
|
|
20241030,090100,1059744,437,437,437,436,248
|
|
20241030,090000,951468,436,435,436,435,2187
|