600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,185700,220974860,445,445,445,445,35317
|
|
20241031,185600,220974860,445,445,445,445,0
|
|
20241031,185500,220974860,445,445,445,445,0
|
|
20241031,185400,220974860,445,445,445,445,0
|
|
20241031,185300,220974860,445,445,445,445,0
|
|
20241031,185200,220974860,445,445,445,445,0
|
|
20241031,185100,220974860,445,445,445,445,0
|
|
20241031,185000,220974860,445,445,445,445,0
|
|
20241031,184900,220974860,445,445,445,445,0
|
|
20241031,184800,220974860,445,445,445,445,0
|
|
20241031,184700,220974860,445,445,445,445,0
|
|
20241031,184600,220974860,445,445,445,445,0
|
|
20241031,184500,220974860,445,445,445,445,0
|
|
20241031,184400,220974860,445,445,445,445,0
|
|
20241031,184300,220974860,445,445,445,445,0
|
|
20241031,184200,220974860,445,445,445,445,0
|
|
20241031,184100,220974860,445,445,445,445,0
|
|
20241031,184000,220974860,445,445,445,445,0
|
|
20241031,183900,220974860,445,445,445,445,0
|
|
20241031,183800,220974860,445,445,445,445,0
|
|
20241031,183700,220974860,445,445,445,445,0
|
|
20241031,183600,220974860,445,445,445,445,0
|
|
20241031,183500,220974860,445,445,445,445,0
|
|
20241031,183400,220974860,445,445,445,445,0
|
|
20241031,183300,220974860,445,445,445,445,0
|
|
20241031,183200,220974860,445,445,445,445,0
|
|
20241031,183100,220974860,445,445,445,445,0
|
|
20241031,183000,220974860,445,445,445,445,0
|
|
20241031,182900,220974860,445,445,445,445,0
|
|
20241031,182800,220974860,445,445,445,445,0
|
|
20241031,182700,220974860,445,445,445,445,35317
|
|
20241031,182600,220974860,445,445,445,445,0
|
|
20241031,182500,220974860,445,445,445,445,0
|
|
20241031,182400,220974860,445,445,445,445,0
|
|
20241031,182300,220974860,445,445,445,445,0
|
|
20241031,182200,220974860,445,445,445,445,0
|
|
20241031,182100,220974860,445,445,445,445,0
|
|
20241031,182000,220974860,445,445,445,445,0
|
|
20241031,181900,220974860,445,445,445,445,0
|
|
20241031,181800,220974860,445,445,445,445,0
|
|
20241031,181700,220974860,445,445,445,445,0
|
|
20241031,181600,220974860,445,445,445,445,0
|
|
20241031,181500,220974860,445,445,445,445,0
|
|
20241031,181400,220974860,445,445,445,445,0
|
|
20241031,181300,220974860,445,445,445,445,0
|
|
20241031,181200,220974860,445,445,445,445,0
|
|
20241031,181100,220974860,445,445,445,445,0
|
|
20241031,181000,220974860,445,445,445,445,0
|
|
20241031,180900,220974860,445,445,445,445,0
|
|
20241031,180800,220974860,445,445,445,445,0
|
|
20241031,180700,220974860,445,445,445,445,0
|
|
20241031,180600,220974860,445,445,445,445,0
|
|
20241031,180500,220974860,445,445,445,445,0
|
|
20241031,180400,220974860,445,445,445,445,0
|
|
20241031,180300,220974860,445,445,445,445,0
|
|
20241031,180200,220974860,445,445,445,445,0
|
|
20241031,180100,220974860,445,445,445,445,0
|
|
20241031,180000,220974860,445,445,445,445,0
|
|
20241031,175900,220974860,445,445,445,445,0
|
|
20241031,175800,220974860,445,445,445,445,0
|
|
20241031,175700,220974860,445,445,445,445,35317
|
|
20241031,175600,220974860,445,445,445,445,0
|
|
20241031,175500,220974860,445,445,445,445,0
|
|
20241031,175400,220974860,445,445,445,445,0
|
|
20241031,175300,220974860,445,445,445,445,0
|
|
20241031,175200,220974860,445,445,445,445,0
|
|
20241031,175100,220974860,445,445,445,445,0
|
|
20241031,175000,220974860,445,445,445,445,0
|
|
20241031,174900,220974860,445,445,445,445,0
|
|
20241031,174800,220974860,445,445,445,445,0
|
|
20241031,174700,220974860,445,445,445,445,0
|
|
20241031,174600,220974860,445,445,445,445,0
|
|
20241031,174500,220974860,445,445,445,445,0
|
|
20241031,174400,220974860,445,445,445,445,0
|
|
20241031,174300,220974860,445,445,445,445,0
|
|
20241031,174200,220974860,445,445,445,445,0
|
|
20241031,174100,220974860,445,445,445,445,0
|
|
20241031,174000,220974860,445,445,445,445,0
|
|
20241031,173900,220974860,445,445,445,445,0
|
|
20241031,173800,220974860,445,445,445,445,0
|
|
20241031,173700,220974860,445,445,445,445,0
|
|
20241031,173600,220974860,445,445,445,445,0
|
|
20241031,173500,220974860,445,445,445,445,0
|
|
20241031,173400,220974860,445,445,445,445,0
|
|
20241031,173300,220974860,445,445,445,445,0
|
|
20241031,173200,220974860,445,445,445,445,0
|
|
20241031,173100,220974860,445,445,445,445,0
|
|
20241031,173000,220974860,445,445,445,445,0
|
|
20241031,172900,220974860,445,445,445,445,0
|
|
20241031,172800,220974860,445,445,445,445,0
|
|
20241031,172700,220974860,445,445,445,445,35317
|
|
20241031,172600,220974860,445,445,445,445,0
|
|
20241031,172500,220974860,445,445,445,445,0
|
|
20241031,172400,220974860,445,445,445,445,0
|
|
20241031,172300,220974860,445,445,445,445,0
|
|
20241031,172200,220974860,445,445,445,445,0
|
|
20241031,172100,220974860,445,445,445,445,0
|
|
20241031,172000,220974860,445,445,445,445,0
|
|
20241031,171900,220974860,445,445,445,445,0
|
|
20241031,171800,220974860,445,445,445,445,0
|
|
20241031,171700,220974860,445,445,445,445,0
|
|
20241031,171600,220974860,445,445,445,445,0
|
|
20241031,171500,220974860,445,445,445,445,0
|
|
20241031,171400,220974860,445,445,445,445,0
|
|
20241031,171300,220974860,445,445,445,445,0
|
|
20241031,171200,220974860,445,445,445,445,0
|
|
20241031,171100,220974860,445,445,445,445,0
|
|
20241031,171000,220974860,445,445,445,445,0
|
|
20241031,170900,220974860,445,445,445,445,0
|
|
20241031,170800,220974860,445,445,445,445,0
|
|
20241031,170700,220974860,445,445,445,445,0
|
|
20241031,170600,220974860,445,445,445,445,0
|
|
20241031,170500,220974860,445,445,445,445,0
|
|
20241031,170400,220974860,445,445,445,445,0
|
|
20241031,170300,220974860,445,445,445,445,0
|
|
20241031,170200,220974860,445,445,445,445,0
|
|
20241031,170100,220974860,445,445,445,445,0
|
|
20241031,170000,220974860,445,445,445,445,0
|
|
20241031,165900,220974860,445,445,445,445,0
|
|
20241031,165800,220974860,445,445,445,445,0
|
|
20241031,165700,220974860,445,445,445,445,35317
|
|
20241031,165600,220974860,445,445,445,445,0
|
|
20241031,165500,220974860,445,445,445,445,0
|
|
20241031,165400,220974860,445,445,445,445,0
|
|
20241031,165300,220974860,445,445,445,445,0
|
|
20241031,165200,220974860,445,445,445,445,0
|
|
20241031,165100,220974860,445,445,445,445,0
|
|
20241031,165000,220974860,445,445,445,445,0
|
|
20241031,164900,220974860,445,445,445,445,0
|
|
20241031,164800,220974860,445,445,445,445,0
|
|
20241031,164700,220974860,445,445,445,445,0
|
|
20241031,164600,220974860,445,445,445,445,0
|
|
20241031,164500,220974860,445,445,445,445,0
|
|
20241031,164400,220974860,445,445,445,445,0
|
|
20241031,164300,220974860,445,445,445,445,0
|
|
20241031,164200,220974860,445,445,445,445,0
|
|
20241031,164100,220974860,445,445,445,445,0
|
|
20241031,164000,220974860,445,445,445,445,0
|
|
20241031,163900,220974860,445,445,445,445,0
|
|
20241031,163800,220974860,445,445,445,445,0
|
|
20241031,163700,220974860,445,445,445,445,0
|
|
20241031,163600,220974860,445,445,445,445,0
|
|
20241031,163500,220974860,445,445,445,445,0
|
|
20241031,163400,220974860,445,445,445,445,0
|
|
20241031,163300,220974860,445,445,445,445,0
|
|
20241031,163200,220974860,445,445,445,445,0
|
|
20241031,163100,220974860,445,445,445,445,0
|
|
20241031,163000,220974860,445,445,445,445,0
|
|
20241031,162900,220974860,445,445,445,445,0
|
|
20241031,162800,220974860,445,445,445,445,0
|
|
20241031,162700,220974860,445,445,445,445,35317
|
|
20241031,162600,220974860,445,445,445,445,0
|
|
20241031,162500,220974860,445,445,445,445,0
|
|
20241031,162400,220974860,445,445,445,445,0
|
|
20241031,162300,220974860,445,445,445,445,0
|
|
20241031,162200,220974860,445,445,445,445,0
|
|
20241031,162100,220974860,445,445,445,445,0
|
|
20241031,162000,220974860,445,445,445,445,0
|
|
20241031,161900,220974860,445,445,445,445,0
|
|
20241031,161800,220974860,445,445,445,445,0
|
|
20241031,161700,220974860,445,445,445,445,0
|
|
20241031,161600,220974860,445,445,445,445,0
|
|
20241031,161500,220974860,445,445,445,445,0
|
|
20241031,161400,220974860,445,445,445,445,0
|
|
20241031,161300,220974860,445,445,445,445,0
|
|
20241031,161200,220974860,445,445,445,445,0
|
|
20241031,161100,220974860,445,445,445,445,0
|
|
20241031,161000,220974860,445,445,445,445,0
|
|
20241031,160900,220974860,445,445,445,445,0
|
|
20241031,160800,220974860,445,445,445,445,0
|
|
20241031,160700,220974860,445,445,445,445,0
|
|
20241031,160600,220974860,445,445,445,445,0
|
|
20241031,160500,220974860,445,445,445,445,0
|
|
20241031,160400,220974860,445,445,445,445,0
|
|
20241031,160300,220974860,445,445,445,445,0
|
|
20241031,160200,220974860,445,445,445,445,0
|
|
20241031,160100,220974860,445,445,445,445,0
|
|
20241031,160000,220974860,445,445,445,445,0
|
|
20241031,155900,220974860,445,445,445,445,0
|
|
20241031,155800,220974860,445,445,445,445,0
|
|
20241031,155700,220974860,445,445,445,445,35317
|
|
20241031,155600,220974860,445,445,445,445,0
|
|
20241031,155500,220974860,445,445,445,445,0
|
|
20241031,155400,220974860,445,445,445,445,0
|
|
20241031,155300,220974860,445,445,445,445,0
|
|
20241031,155200,220974860,445,445,445,445,0
|
|
20241031,155100,220974860,445,445,445,445,0
|
|
20241031,155000,220974860,445,445,445,445,0
|
|
20241031,154900,220974860,445,445,445,445,0
|
|
20241031,154800,220974860,445,445,445,445,0
|
|
20241031,154700,220974860,445,445,445,445,0
|
|
20241031,154600,220974860,445,445,445,445,0
|
|
20241031,154500,220974860,445,445,445,445,0
|
|
20241031,154400,220974860,445,445,445,445,0
|
|
20241031,154300,220974860,445,445,445,445,0
|
|
20241031,154200,220974860,445,445,445,445,0
|
|
20241031,154100,220974860,445,445,445,445,0
|
|
20241031,154000,220974860,445,445,445,445,0
|
|
20241031,153900,220974860,445,445,445,445,0
|
|
20241031,153800,220974860,445,445,445,445,0
|
|
20241031,153700,220974860,445,445,445,445,0
|
|
20241031,153600,220974860,445,445,445,445,0
|
|
20241031,153500,220974860,445,445,445,445,0
|
|
20241031,153400,220974860,445,445,445,445,0
|
|
20241031,153300,220974860,445,445,445,445,0
|
|
20241031,153200,220974860,445,445,445,445,0
|
|
20241031,153100,220974860,445,445,445,445,0
|
|
20241031,153000,220974860,445,445,445,445,35317
|
|
20241031,152900,205258795,444,444,444,444,0
|
|
20241031,152800,205258795,444,444,444,444,0
|
|
20241031,152700,205258795,444,444,444,444,0
|
|
20241031,152600,205258795,444,444,444,444,0
|
|
20241031,152500,205258795,444,444,444,444,0
|
|
20241031,152400,205258795,444,444,444,444,0
|
|
20241031,152300,205258795,444,444,444,444,0
|
|
20241031,152200,205258795,444,444,444,444,0
|
|
20241031,152100,205258795,444,444,444,444,0
|
|
20241031,152000,205258795,444,444,444,444,0
|
|
20241031,151900,205258795,444,443,444,436,6613
|
|
20241031,151800,202338722,443,440,443,440,6707
|
|
20241031,151700,199385446,440,441,441,440,489
|
|
20241031,151600,199170257,443,443,443,443,0
|
|
20241031,151500,199170257,443,442,443,437,1160
|
|
20241031,151400,198662528,445,439,445,439,11533
|
|
20241031,151300,193580865,439,438,439,438,6898
|
|
20241031,151200,190559534,438,438,438,438,0
|
|
20241031,151100,190559534,438,438,438,438,1000
|
|
20241031,151000,190121534,438,438,438,438,851
|
|
20241031,150900,189748796,437,437,437,437,92
|
|
20241031,150800,189708592,437,437,437,437,0
|
|
20241031,150700,189708592,437,437,437,437,229
|
|
20241031,150600,189608519,437,436,437,436,1359
|
|
20241031,150500,189014788,436,436,436,436,200
|
|
20241031,150400,188927588,436,436,436,436,200
|
|
20241031,150300,188840388,435,435,435,435,15828
|
|
20241031,150200,181955208,434,432,434,432,4146
|
|
20241031,150100,180157979,433,432,433,432,2720
|
|
20241031,150000,178980637,433,432,433,432,508
|
|
20241031,145900,178761180,432,431,432,431,15
|
|
20241031,145800,178754710,432,432,432,432,2192
|
|
20241031,145700,177807766,432,432,432,432,300
|
|
20241031,145600,177678166,431,430,431,430,2652
|
|
20241031,145500,176537312,432,431,432,431,659
|
|
20241031,145400,176252635,431,432,432,431,101
|
|
20241031,145300,176209004,432,432,432,430,1205
|
|
20241031,145200,175690444,432,432,432,432,10
|
|
20241031,145100,175686124,429,429,429,429,0
|
|
20241031,145000,175686124,429,429,429,429,0
|
|
20241031,144900,175686124,429,429,429,429,617
|
|
20241031,144800,175421431,432,431,432,431,2012
|
|
20241031,144700,174552461,432,432,432,432,0
|
|
20241031,144600,174552461,432,432,432,432,1750
|
|
20241031,144500,173796461,432,432,432,432,0
|
|
20241031,144400,173796461,432,432,432,432,10
|
|
20241031,144300,173792141,429,430,430,429,763
|
|
20241031,144200,173464314,432,432,432,432,0
|
|
20241031,144100,173464314,432,432,432,432,0
|
|
20241031,144000,173464314,432,431,432,431,1000
|
|
20241031,143900,173032536,431,431,431,431,1547
|
|
20241031,143800,172365779,431,431,431,431,0
|
|
20241031,143700,172365779,431,431,431,431,121
|
|
20241031,143600,172313628,429,429,429,429,0
|
|
20241031,143500,172313628,429,431,431,429,790
|
|
20241031,143400,171973718,431,431,431,431,0
|
|
20241031,143300,171973718,431,431,431,431,900
|
|
20241031,143200,171585818,431,431,431,431,1720
|
|
20241031,143100,170844498,429,429,429,429,30
|
|
20241031,143000,170831628,431,431,431,431,5
|
|
20241031,142900,170829473,431,431,431,431,0
|
|
20241031,142800,170829473,431,431,431,431,0
|
|
20241031,142700,170829473,431,431,431,431,1156
|
|
20241031,142600,170331237,431,431,431,431,684
|
|
20241031,142500,170036433,431,432,432,431,779
|
|
20241031,142400,169700223,432,432,432,432,10
|
|
20241031,142300,169695903,431,431,431,431,0
|
|
20241031,142200,169695903,431,431,431,431,604
|
|
20241031,142100,169435579,431,430,431,430,380
|
|
20241031,142000,169271800,431,431,431,431,0
|
|
20241031,141900,169271800,431,431,431,431,10
|
|
20241031,141800,169267490,428,429,430,428,9606
|
|
20241031,141700,165139560,429,429,429,429,177
|
|
20241031,141600,165063627,429,429,429,429,2
|
|
20241031,141500,165062769,429,429,429,429,0
|
|
20241031,141400,165062769,429,429,429,429,1
|
|
20241031,141300,165062340,428,429,429,428,21
|
|
20241031,141200,165053342,427,427,427,427,0
|
|
20241031,141100,165053342,427,427,427,427,2050
|
|
20241031,141000,164177992,427,427,427,427,430
|
|
20241031,140900,163994382,429,429,429,429,0
|
|
20241031,140800,163994382,429,429,429,429,0
|
|
20241031,140700,163994382,429,427,429,427,11
|
|
20241031,140600,163989665,429,429,429,429,2331
|
|
20241031,140500,162989666,429,429,429,429,0
|
|
20241031,140400,162989666,429,429,429,429,0
|
|
20241031,140300,162989666,429,429,429,429,0
|
|
20241031,140200,162989666,429,429,429,429,29
|
|
20241031,140100,162977225,426,426,426,426,200
|
|
20241031,140000,162892025,427,427,427,426,12810
|
|
20241031,135900,157427555,427,427,427,427,0
|
|
20241031,135800,157427555,427,427,427,427,0
|
|
20241031,135700,157427555,427,427,427,427,0
|
|
20241031,135600,157427555,427,427,427,427,0
|
|
20241031,135500,157427555,427,427,427,427,1000
|
|
20241031,135400,157000555,427,427,427,427,9000
|
|
20241031,135300,153157555,428,428,428,428,2000
|
|
20241031,135200,152301555,430,430,430,430,1000
|
|
20241031,135100,151871555,430,430,430,430,789
|
|
20241031,135000,151532285,428,428,428,428,0
|
|
20241031,134900,151532285,428,428,428,428,0
|
|
20241031,134800,151532285,428,428,428,428,4500
|
|
20241031,134700,149606285,428,429,429,428,3027
|
|
20241031,134600,148308283,430,430,430,430,1207
|
|
20241031,134500,147789273,431,431,431,431,0
|
|
20241031,134400,147789273,431,431,431,431,1
|
|
20241031,134300,147788842,430,430,430,430,395
|
|
20241031,134200,147618992,430,431,431,430,1644
|
|
20241031,134100,146912071,431,431,431,431,1
|
|
20241031,134000,146911640,431,431,431,431,706
|
|
20241031,133900,146607354,431,431,431,431,100
|
|
20241031,133800,146564254,431,431,431,431,0
|
|
20241031,133700,146564254,431,430,431,430,48
|
|
20241031,133600,146543607,430,430,430,430,700
|
|
20241031,133500,146242607,430,430,430,430,100
|
|
20241031,133400,146199607,430,430,430,430,0
|
|
20241031,133300,146199607,430,431,431,430,1610
|
|
20241031,133200,145507306,431,431,431,431,0
|
|
20241031,133100,145507306,431,430,431,429,3344
|
|
20241031,133000,144072714,430,430,430,430,0
|
|
20241031,132900,144072714,430,430,430,430,0
|
|
20241031,132800,144072714,430,430,430,430,509
|
|
20241031,132700,143853844,430,430,430,430,0
|
|
20241031,132600,143853844,430,430,430,430,0
|
|
20241031,132500,143853844,430,431,431,430,16
|
|
20241031,132400,143846963,430,430,430,430,2087
|
|
20241031,132300,142949553,429,431,431,429,8
|
|
20241031,132200,142946107,430,430,430,430,0
|
|
20241031,132100,142946107,430,431,431,430,12
|
|
20241031,132000,142940940,429,429,429,429,13360
|
|
20241031,131900,137209500,430,430,430,430,0
|
|
20241031,131800,137209500,430,430,430,430,0
|
|
20241031,131700,137209500,430,430,430,430,0
|
|
20241031,131600,137209500,430,430,430,430,1
|
|
20241031,131500,137209070,430,430,430,430,2
|
|
20241031,131400,137208210,430,430,430,430,0
|
|
20241031,131300,137208210,430,430,430,430,540
|
|
20241031,131200,136976010,430,430,430,430,10
|
|
20241031,131100,136971710,430,430,430,430,450
|
|
20241031,131000,136778210,430,430,430,430,50
|
|
20241031,130900,136756710,430,430,430,430,700
|
|
20241031,130800,136455710,431,431,431,431,0
|
|
20241031,130700,136455710,431,430,431,430,52
|
|
20241031,130600,136433349,429,430,430,429,2050
|
|
20241031,130500,135551899,431,431,431,431,1081
|
|
20241031,130400,135085988,431,431,431,431,6
|
|
20241031,130300,135083402,431,431,431,431,1913
|
|
20241031,130200,134258899,431,431,431,431,0
|
|
20241031,130100,134258899,431,431,431,431,1
|
|
20241031,130000,134258468,430,430,430,430,3000
|
|
20241031,125900,132968468,431,431,431,431,0
|
|
20241031,125800,132968468,431,431,431,431,0
|
|
20241031,125700,132968468,431,431,431,431,7
|
|
20241031,125600,132965451,431,431,431,431,0
|
|
20241031,125500,132965451,431,431,431,431,0
|
|
20241031,125400,132965451,431,431,431,431,641
|
|
20241031,125300,132689180,431,431,431,431,580
|
|
20241031,125200,132439200,431,431,431,431,0
|
|
20241031,125100,132439200,431,431,431,431,0
|
|
20241031,125000,132439200,431,430,431,430,163
|
|
20241031,124900,132369104,429,429,429,429,0
|
|
20241031,124800,132369104,429,430,430,429,507
|
|
20241031,124700,132151100,430,430,430,430,342
|
|
20241031,124600,132004040,430,430,430,430,100
|
|
20241031,124500,131961040,431,430,431,430,57
|
|
20241031,124400,131936523,430,430,430,430,50
|
|
20241031,124300,131915023,430,430,430,430,12
|
|
20241031,124200,131909863,431,428,431,428,12
|
|
20241031,124100,131904706,428,428,428,428,5
|
|
20241031,124000,131902566,432,430,432,428,3321
|
|
20241031,123900,130479122,430,430,430,430,500
|
|
20241031,123800,130264122,430,430,430,430,1669
|
|
20241031,123700,129546452,431,431,431,431,1000
|
|
20241031,123600,129115452,432,432,432,432,90
|
|
20241031,123500,129076572,432,432,432,432,10
|
|
20241031,123400,129072252,431,431,431,431,5
|
|
20241031,123300,129070097,431,431,431,431,580
|
|
20241031,123200,128820117,431,431,431,431,100
|
|
20241031,123100,128777017,432,432,432,432,0
|
|
20241031,123000,128777017,432,432,432,432,0
|
|
20241031,122900,128777017,432,432,432,432,0
|
|
20241031,122800,128777017,432,432,432,432,0
|
|
20241031,122700,128777017,432,432,432,432,0
|
|
20241031,122600,128777017,432,432,432,432,43
|
|
20241031,122500,128758441,432,432,432,432,0
|
|
20241031,122400,128758441,432,432,432,432,0
|
|
20241031,122300,128758441,432,432,432,432,0
|
|
20241031,122200,128758441,432,432,432,432,23
|
|
20241031,122100,128748505,432,432,432,432,38
|
|
20241031,122000,128732089,432,432,432,432,0
|
|
20241031,121900,128732089,432,432,432,432,0
|
|
20241031,121800,128732089,432,432,432,432,1
|
|
20241031,121700,128731657,431,431,431,431,0
|
|
20241031,121600,128731657,431,431,431,431,0
|
|
20241031,121500,128731657,431,434,434,431,3
|
|
20241031,121400,128730361,430,430,430,430,0
|
|
20241031,121300,128730361,430,430,430,430,0
|
|
20241031,121200,128730361,430,430,430,430,0
|
|
20241031,121100,128730361,430,431,431,430,2000
|
|
20241031,121000,127870359,435,435,435,435,0
|
|
20241031,120900,127870359,435,431,435,430,3470
|
|
20241031,120800,126377320,431,431,431,431,2
|
|
20241031,120700,126376458,431,431,431,431,0
|
|
20241031,120600,126376458,431,431,431,431,0
|
|
20241031,120500,126376458,431,431,431,431,2000
|
|
20241031,120400,125514458,435,435,435,435,1000
|
|
20241031,120300,125079458,435,435,435,435,0
|
|
20241031,120200,125079458,435,435,435,435,0
|
|
20241031,120100,125079458,435,435,435,435,0
|
|
20241031,120000,125079458,435,435,435,435,0
|
|
20241031,115900,125079458,435,435,435,435,0
|
|
20241031,115800,125079458,435,435,435,435,0
|
|
20241031,115700,125079458,435,435,435,435,0
|
|
20241031,115600,125079458,435,435,435,435,1
|
|
20241031,115500,125079023,431,432,432,430,17774
|
|
20241031,115400,117426206,436,436,436,436,0
|
|
20241031,115300,117426206,436,436,436,436,2038
|
|
20241031,115200,116537638,436,436,436,436,0
|
|
20241031,115100,116537638,436,436,436,436,0
|
|
20241031,115000,116537638,436,436,436,436,1437
|
|
20241031,114900,115911106,435,435,435,435,500
|
|
20241031,114800,115693606,436,436,436,436,0
|
|
20241031,114700,115693606,436,436,436,436,0
|
|
20241031,114600,115693606,436,436,436,436,1850
|
|
20241031,114500,114887006,436,436,436,436,1
|
|
20241031,114400,114886570,435,435,435,435,1
|
|
20241031,114300,114886135,434,434,434,434,2
|
|
20241031,114200,114885267,434,434,434,434,1500
|
|
20241031,114100,114234267,437,437,437,432,16227
|
|
20241031,114000,107214608,436,435,436,435,10956
|
|
20241031,113900,102443248,434,433,434,433,5747
|
|
20241031,113800,99949797,433,432,433,432,5904
|
|
20241031,113700,97393465,432,432,432,432,0
|
|
20241031,113600,97393465,432,432,432,432,0
|
|
20241031,113500,97393465,432,432,432,432,104
|
|
20241031,113400,97348537,432,432,432,432,1
|
|
20241031,113300,97348105,432,432,432,432,104
|
|
20241031,113200,97303177,432,432,432,432,268
|
|
20241031,113100,97187401,432,432,432,432,104
|
|
20241031,113000,97142473,433,433,433,433,1
|
|
20241031,112900,97142040,430,430,430,430,1138
|
|
20241031,112800,96652700,432,432,432,431,21921
|
|
20241031,112700,87183328,432,432,432,432,230
|
|
20241031,112600,87083968,432,430,432,430,3057
|
|
20241031,112500,85769344,432,432,432,432,1725
|
|
20241031,112400,85024144,431,429,431,429,369
|
|
20241031,112300,84865425,430,430,430,430,17
|
|
20241031,112200,84858115,430,430,430,430,0
|
|
20241031,112100,84858115,430,430,430,430,37
|
|
20241031,112000,84842205,430,430,430,430,277
|
|
20241031,111900,84723095,432,432,432,429,102
|
|
20241031,111800,84679331,430,430,430,430,0
|
|
20241031,111700,84679331,430,432,432,430,1263
|
|
20241031,111600,84133717,430,430,430,430,1
|
|
20241031,111500,84133287,432,432,432,432,0
|
|
20241031,111400,84133287,432,432,432,432,0
|
|
20241031,111300,84133287,432,432,432,432,0
|
|
20241031,111200,84133287,432,430,432,430,1481
|
|
20241031,111100,83493621,430,430,430,430,303
|
|
20241031,111000,83363331,430,430,430,430,0
|
|
20241031,110900,83363331,430,430,430,430,3
|
|
20241031,110800,83362041,428,428,428,428,0
|
|
20241031,110700,83362041,428,430,430,428,2963
|
|
20241031,110600,82093872,430,430,430,430,1
|
|
20241031,110500,82093442,431,430,431,430,959
|
|
20241031,110400,81680114,431,431,431,431,0
|
|
20241031,110300,81680114,431,431,431,431,430
|
|
20241031,110200,81494784,431,428,431,428,91
|
|
20241031,110100,81455833,428,428,428,428,1
|
|
20241031,110000,81455405,430,430,430,430,1090
|
|
20241031,105900,80986705,430,430,430,430,1
|
|
20241031,105800,80986275,430,430,430,430,11
|
|
20241031,105700,80981545,432,432,432,432,0
|
|
20241031,105600,80981545,432,432,432,432,1933
|
|
20241031,105500,80146489,432,432,432,428,72
|
|
20241031,105400,80115616,432,432,432,432,0
|
|
20241031,105300,80115616,432,432,432,432,1
|
|
20241031,105200,80115184,431,431,431,431,3915
|
|
20241031,105100,78427819,431,431,431,431,0
|
|
20241031,105000,78427819,431,431,431,431,1708
|
|
20241031,104900,77691671,430,430,430,430,529
|
|
20241031,104800,77464201,430,430,430,430,0
|
|
20241031,104700,77464201,430,430,430,430,0
|
|
20241031,104600,77464201,430,430,430,430,0
|
|
20241031,104500,77464201,430,430,430,430,1061
|
|
20241031,104400,77007971,430,430,430,430,1000
|
|
20241031,104300,76577971,430,430,430,430,0
|
|
20241031,104200,76577971,430,430,430,430,0
|
|
20241031,104100,76577971,430,430,430,430,1614
|
|
20241031,104000,75883951,430,430,430,430,230
|
|
20241031,103900,75785051,430,430,430,430,0
|
|
20241031,103800,75785051,430,430,430,430,0
|
|
20241031,103700,75785051,430,430,430,430,23210
|
|
20241031,103600,65804751,430,430,430,430,1702
|
|
20241031,103500,65072891,429,429,429,429,3190
|
|
20241031,103400,63704381,429,429,429,429,0
|
|
20241031,103300,63704381,429,429,429,429,0
|
|
20241031,103200,63704381,429,430,430,429,1295
|
|
20241031,103100,63147585,429,429,429,429,1200
|
|
20241031,103000,62632785,429,429,429,429,0
|
|
20241031,102900,62632785,429,429,429,429,1102
|
|
20241031,102800,62160027,429,429,429,429,1
|
|
20241031,102700,62159598,429,429,429,429,110
|
|
20241031,102600,62112408,429,426,429,426,25058
|
|
20241031,102500,51385713,423,426,426,423,1929
|
|
20241031,102400,50564259,424,426,426,424,22
|
|
20241031,102300,50554891,426,426,426,426,791
|
|
20241031,102200,50217925,423,423,423,423,0
|
|
20241031,102100,50217925,423,423,423,423,1
|
|
20241031,102000,50217502,425,425,425,425,0
|
|
20241031,101900,50217502,425,425,425,425,0
|
|
20241031,101800,50217502,425,425,425,425,170
|
|
20241031,101700,50145252,422,422,422,422,100
|
|
20241031,101600,50103052,421,421,421,421,14
|
|
20241031,101500,50097158,420,425,425,420,2286
|
|
20241031,101400,49133235,425,422,425,422,401
|
|
20241031,101300,48964010,426,426,426,426,1
|
|
20241031,101200,48963584,425,425,425,425,0
|
|
20241031,101100,48963584,425,425,425,425,0
|
|
20241031,101000,48963584,425,425,425,425,0
|
|
20241031,100900,48963584,425,424,425,424,119
|
|
20241031,100800,48913127,422,422,422,422,101
|
|
20241031,100700,48870505,424,424,424,424,0
|
|
20241031,100600,48870505,424,423,424,423,110
|
|
20241031,100500,48823965,425,425,425,425,1046
|
|
20241031,100400,48379415,425,425,425,425,3695
|
|
20241031,100300,46809040,425,425,426,421,13230
|
|
20241031,100200,41209163,429,429,429,425,2102
|
|
20241031,100100,40315405,432,427,432,425,11002
|
|
20241031,100000,35628685,431,433,433,425,27791
|
|
20241031,095900,23722349,438,438,438,438,1
|
|
20241031,095800,23721911,437,437,437,437,1
|
|
20241031,095700,23721474,434,436,436,434,8998
|
|
20241031,095600,19809974,439,439,439,439,0
|
|
20241031,095500,19809974,439,439,439,439,0
|
|
20241031,095400,19809974,439,439,439,439,0
|
|
20241031,095300,19809974,439,439,439,439,0
|
|
20241031,095200,19809974,439,439,439,439,0
|
|
20241031,095100,19809974,439,439,439,439,0
|
|
20241031,095000,19809974,439,439,439,439,0
|
|
20241031,094900,19809974,439,439,439,439,0
|
|
20241031,094800,19809974,439,439,439,439,0
|
|
20241031,094700,19809974,439,439,439,439,0
|
|
20241031,094600,19809974,439,439,439,439,0
|
|
20241031,094500,19809974,439,439,439,439,0
|
|
20241031,094400,19809974,439,439,439,439,0
|
|
20241031,094300,19809974,439,439,439,439,0
|
|
20241031,094200,19809974,439,438,439,438,1975
|
|
20241031,094100,18944923,438,438,438,438,0
|
|
20241031,094000,18944923,438,434,438,434,1252
|
|
20241031,093900,18397547,438,438,438,438,1
|
|
20241031,093800,18397109,437,437,437,437,160
|
|
20241031,093700,18327189,438,438,438,438,1
|
|
20241031,093600,18326751,433,437,437,433,2198
|
|
20241031,093500,17374225,437,437,437,437,1
|
|
20241031,093400,17373788,433,434,434,433,1075
|
|
20241031,093300,16908202,437,438,438,437,2
|
|
20241031,093200,16907327,438,438,438,433,1331
|
|
20241031,093100,16330979,438,438,438,438,246
|
|
20241031,093000,16223231,438,438,438,438,0
|
|
20241031,092900,16223231,438,438,438,438,1
|
|
20241031,092800,16222793,434,438,438,434,1937
|
|
20241031,092700,15382127,433,433,433,433,0
|
|
20241031,092600,15382127,433,433,433,433,0
|
|
20241031,092500,15382127,433,438,438,433,6
|
|
20241031,092400,15379514,438,438,438,433,82
|
|
20241031,092300,15343968,438,433,438,433,7
|
|
20241031,092200,15340932,438,438,438,438,201
|
|
20241031,092100,15252894,437,437,437,437,61
|
|
20241031,092000,15226237,432,437,438,432,4031
|
|
20241031,091900,13464839,437,437,437,437,0
|
|
20241031,091800,13464839,437,435,437,435,4
|
|
20241031,091700,13463097,437,435,437,435,42
|
|
20241031,091600,13444823,437,435,437,435,115
|
|
20241031,091500,13394796,435,431,435,431,53
|
|
20241031,091400,13371949,437,436,437,436,3133
|
|
20241031,091300,12002895,437,436,437,430,869
|
|
20241031,091200,11625194,437,437,437,436,49
|
|
20241031,091100,11603789,437,433,437,433,80
|
|
20241031,091000,11569113,427,433,433,427,9184
|
|
20241031,090900,7638403,433,433,433,433,2
|
|
20241031,090800,7637537,433,432,433,429,3369
|
|
20241031,090700,6188370,433,433,433,433,0
|
|
20241031,090600,6188370,433,433,433,433,462
|
|
20241031,090500,5988324,432,432,432,432,1
|
|
20241031,090400,5987892,433,434,434,433,8564
|
|
20241031,090300,2276229,434,434,434,434,50
|
|
20241031,090200,2254529,434,439,439,434,1801
|
|
20241031,090100,1472490,435,431,435,431,1303
|
|
20241031,090000,906645,431,435,435,431,2087
|