605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,190200,377874662,748,748,748,748,2050
|
|
20241031,190100,377874662,748,748,748,748,0
|
|
20241031,190000,377874662,748,748,748,748,0
|
|
20241031,185900,377874662,748,748,748,748,0
|
|
20241031,185800,377874662,748,748,748,748,0
|
|
20241031,185700,377874662,748,748,748,748,0
|
|
20241031,185600,377874662,748,748,748,748,0
|
|
20241031,185500,377874662,748,748,748,748,0
|
|
20241031,185400,377874662,748,748,748,748,0
|
|
20241031,185300,377874662,748,748,748,748,0
|
|
20241031,185200,377874662,748,748,748,748,0
|
|
20241031,185100,377874662,748,748,748,748,0
|
|
20241031,185000,377874662,748,748,748,748,0
|
|
20241031,184900,377874662,748,748,748,748,0
|
|
20241031,184800,377874662,748,748,748,748,0
|
|
20241031,184700,377874662,748,748,748,748,0
|
|
20241031,184600,377874662,748,748,748,748,0
|
|
20241031,184500,377874662,748,748,748,748,0
|
|
20241031,184400,377874662,748,748,748,748,0
|
|
20241031,184300,377874662,748,748,748,748,0
|
|
20241031,184200,377874662,748,748,748,748,0
|
|
20241031,184100,377874662,748,748,748,748,0
|
|
20241031,184000,377874662,748,748,748,748,0
|
|
20241031,183900,377874662,748,748,748,748,0
|
|
20241031,183800,377874662,748,748,748,748,0
|
|
20241031,183700,377874662,748,748,748,748,0
|
|
20241031,183600,377874662,748,748,748,748,0
|
|
20241031,183500,377874662,748,748,748,748,0
|
|
20241031,183400,377874662,748,748,748,748,0
|
|
20241031,183300,377874662,748,748,748,748,0
|
|
20241031,183200,377874662,748,748,748,748,2050
|
|
20241031,183100,377874662,748,748,748,748,0
|
|
20241031,183000,377874662,748,748,748,748,0
|
|
20241031,182900,377874662,748,748,748,748,0
|
|
20241031,182800,377874662,748,748,748,748,0
|
|
20241031,182700,377874662,748,748,748,748,0
|
|
20241031,182600,377874662,748,748,748,748,0
|
|
20241031,182500,377874662,748,748,748,748,0
|
|
20241031,182400,377874662,748,748,748,748,0
|
|
20241031,182300,377874662,748,748,748,748,0
|
|
20241031,182200,377874662,748,748,748,748,0
|
|
20241031,182100,377874662,748,748,748,748,0
|
|
20241031,182000,377874662,748,748,748,748,0
|
|
20241031,181900,377874662,748,748,748,748,0
|
|
20241031,181800,377874662,748,748,748,748,0
|
|
20241031,181700,377874662,748,748,748,748,0
|
|
20241031,181600,377874662,748,748,748,748,0
|
|
20241031,181500,377874662,748,748,748,748,0
|
|
20241031,181400,377874662,748,748,748,748,0
|
|
20241031,181300,377874662,748,748,748,748,0
|
|
20241031,181200,377874662,748,748,748,748,0
|
|
20241031,181100,377874662,748,748,748,748,0
|
|
20241031,181000,377874662,748,748,748,748,0
|
|
20241031,180900,377874662,748,748,748,748,0
|
|
20241031,180800,377874662,748,748,748,748,0
|
|
20241031,180700,377874662,748,748,748,748,0
|
|
20241031,180600,377874662,748,748,748,748,0
|
|
20241031,180500,377874662,748,748,748,748,0
|
|
20241031,180400,377874662,748,748,748,748,0
|
|
20241031,180300,377874662,748,748,748,748,0
|
|
20241031,180200,377874662,748,748,748,748,2050
|
|
20241031,180100,377874662,748,748,748,748,0
|
|
20241031,180000,377874662,748,748,748,748,0
|
|
20241031,175900,377874662,748,748,748,748,0
|
|
20241031,175800,377874662,748,748,748,748,0
|
|
20241031,175700,377874662,748,748,748,748,0
|
|
20241031,175600,377874662,748,748,748,748,0
|
|
20241031,175500,377874662,748,748,748,748,0
|
|
20241031,175400,377874662,748,748,748,748,0
|
|
20241031,175300,377874662,748,748,748,748,0
|
|
20241031,175200,377874662,748,748,748,748,0
|
|
20241031,175100,377874662,748,748,748,748,0
|
|
20241031,175000,377874662,748,748,748,748,0
|
|
20241031,174900,377874662,748,748,748,748,0
|
|
20241031,174800,377874662,748,748,748,748,0
|
|
20241031,174700,377874662,748,748,748,748,0
|
|
20241031,174600,377874662,748,748,748,748,0
|
|
20241031,174500,377874662,748,748,748,748,0
|
|
20241031,174400,377874662,748,748,748,748,0
|
|
20241031,174300,377874662,748,748,748,748,0
|
|
20241031,174200,377874662,748,748,748,748,0
|
|
20241031,174100,377874662,748,748,748,748,0
|
|
20241031,174000,377874662,748,748,748,748,0
|
|
20241031,173900,377874662,748,748,748,748,0
|
|
20241031,173800,377874662,748,748,748,748,0
|
|
20241031,173700,377874662,748,748,748,748,0
|
|
20241031,173600,377874662,748,748,748,748,0
|
|
20241031,173500,377874662,748,748,748,748,0
|
|
20241031,173400,377874662,748,748,748,748,0
|
|
20241031,173300,377874662,748,748,748,748,0
|
|
20241031,173200,377874662,748,748,748,748,2050
|
|
20241031,173100,377874662,748,748,748,748,0
|
|
20241031,173000,377874662,748,748,748,748,0
|
|
20241031,172900,377874662,748,748,748,748,0
|
|
20241031,172800,377874662,748,748,748,748,0
|
|
20241031,172700,377874662,748,748,748,748,0
|
|
20241031,172600,377874662,748,748,748,748,0
|
|
20241031,172500,377874662,748,748,748,748,0
|
|
20241031,172400,377874662,748,748,748,748,0
|
|
20241031,172300,377874662,748,748,748,748,0
|
|
20241031,172200,377874662,748,748,748,748,0
|
|
20241031,172100,377874662,748,748,748,748,0
|
|
20241031,172000,377874662,748,748,748,748,0
|
|
20241031,171900,377874662,748,748,748,748,0
|
|
20241031,171800,377874662,748,748,748,748,0
|
|
20241031,171700,377874662,748,748,748,748,0
|
|
20241031,171600,377874662,748,748,748,748,0
|
|
20241031,171500,377874662,748,748,748,748,0
|
|
20241031,171400,377874662,748,748,748,748,0
|
|
20241031,171300,377874662,748,748,748,748,0
|
|
20241031,171200,377874662,748,748,748,748,0
|
|
20241031,171100,377874662,748,748,748,748,0
|
|
20241031,171000,377874662,748,748,748,748,0
|
|
20241031,170900,377874662,748,748,748,748,0
|
|
20241031,170800,377874662,748,748,748,748,0
|
|
20241031,170700,377874662,748,748,748,748,0
|
|
20241031,170600,377874662,748,748,748,748,0
|
|
20241031,170500,377874662,748,748,748,748,0
|
|
20241031,170400,377874662,748,748,748,748,0
|
|
20241031,170300,377874662,748,748,748,748,0
|
|
20241031,170200,377874662,748,748,748,748,2050
|
|
20241031,170100,377874662,748,748,748,748,0
|
|
20241031,170000,377874662,748,748,748,748,0
|
|
20241031,165900,377874662,748,748,748,748,0
|
|
20241031,165800,377874662,748,748,748,748,0
|
|
20241031,165700,377874662,748,748,748,748,0
|
|
20241031,165600,377874662,748,748,748,748,0
|
|
20241031,165500,377874662,748,748,748,748,0
|
|
20241031,165400,377874662,748,748,748,748,0
|
|
20241031,165300,377874662,748,748,748,748,0
|
|
20241031,165200,377874662,748,748,748,748,0
|
|
20241031,165100,377874662,748,748,748,748,0
|
|
20241031,165000,377874662,748,748,748,748,0
|
|
20241031,164900,377874662,748,748,748,748,0
|
|
20241031,164800,377874662,748,748,748,748,0
|
|
20241031,164700,377874662,748,748,748,748,0
|
|
20241031,164600,377874662,748,748,748,748,0
|
|
20241031,164500,377874662,748,748,748,748,0
|
|
20241031,164400,377874662,748,748,748,748,0
|
|
20241031,164300,377874662,748,748,748,748,0
|
|
20241031,164200,377874662,748,748,748,748,0
|
|
20241031,164100,377874662,748,748,748,748,0
|
|
20241031,164000,377874662,748,748,748,748,0
|
|
20241031,163900,377874662,748,748,748,748,0
|
|
20241031,163800,377874662,748,748,748,748,0
|
|
20241031,163700,377874662,748,748,748,748,0
|
|
20241031,163600,377874662,748,748,748,748,0
|
|
20241031,163500,377874662,748,748,748,748,0
|
|
20241031,163400,377874662,748,748,748,748,0
|
|
20241031,163300,377874662,748,748,748,748,0
|
|
20241031,163200,377874662,748,748,748,748,2050
|
|
20241031,163100,377874662,748,748,748,748,0
|
|
20241031,163000,377874662,748,748,748,748,0
|
|
20241031,162900,377874662,748,748,748,748,0
|
|
20241031,162800,377874662,748,748,748,748,0
|
|
20241031,162700,377874662,748,748,748,748,0
|
|
20241031,162600,377874662,748,748,748,748,0
|
|
20241031,162500,377874662,748,748,748,748,0
|
|
20241031,162400,377874662,748,748,748,748,0
|
|
20241031,162300,377874662,748,748,748,748,0
|
|
20241031,162200,377874662,748,748,748,748,0
|
|
20241031,162100,377874662,748,748,748,748,0
|
|
20241031,162000,377874662,748,748,748,748,0
|
|
20241031,161900,377874662,748,748,748,748,0
|
|
20241031,161800,377874662,748,748,748,748,0
|
|
20241031,161700,377874662,748,748,748,748,0
|
|
20241031,161600,377874662,748,748,748,748,0
|
|
20241031,161500,377874662,748,748,748,748,0
|
|
20241031,161400,377874662,748,748,748,748,0
|
|
20241031,161300,377874662,748,748,748,748,0
|
|
20241031,161200,377874662,748,748,748,748,0
|
|
20241031,161100,377874662,748,748,748,748,0
|
|
20241031,161000,377874662,748,748,748,748,0
|
|
20241031,160900,377874662,748,748,748,748,0
|
|
20241031,160800,377874662,748,748,748,748,0
|
|
20241031,160700,377874662,748,748,748,748,0
|
|
20241031,160600,377874662,748,748,748,748,0
|
|
20241031,160500,377874662,748,748,748,748,0
|
|
20241031,160400,377874662,748,748,748,748,0
|
|
20241031,160300,377874662,748,748,748,748,0
|
|
20241031,160200,377874662,748,748,748,748,2050
|
|
20241031,160100,377874662,748,748,748,748,0
|
|
20241031,160000,377874662,748,748,748,748,0
|
|
20241031,155900,377874662,748,748,748,748,0
|
|
20241031,155800,377874662,748,748,748,748,0
|
|
20241031,155700,377874662,748,748,748,748,0
|
|
20241031,155600,377874662,748,748,748,748,0
|
|
20241031,155500,377874662,748,748,748,748,0
|
|
20241031,155400,377874662,748,748,748,748,0
|
|
20241031,155300,377874662,748,748,748,748,0
|
|
20241031,155200,377874662,748,748,748,748,0
|
|
20241031,155100,377874662,748,748,748,748,0
|
|
20241031,155000,377874662,748,748,748,748,0
|
|
20241031,154900,377874662,748,748,748,748,0
|
|
20241031,154800,377874662,748,748,748,748,0
|
|
20241031,154700,377874662,748,748,748,748,0
|
|
20241031,154600,377874662,748,748,748,748,0
|
|
20241031,154500,377874662,748,748,748,748,0
|
|
20241031,154400,377874662,748,748,748,748,0
|
|
20241031,154300,377874662,748,748,748,748,0
|
|
20241031,154200,377874662,748,748,748,748,0
|
|
20241031,154100,377874662,748,748,748,748,0
|
|
20241031,154000,377874662,748,748,748,748,0
|
|
20241031,153900,377874662,748,748,748,748,0
|
|
20241031,153800,377874662,748,748,748,748,0
|
|
20241031,153700,377874662,748,748,748,748,0
|
|
20241031,153600,377874662,748,748,748,748,0
|
|
20241031,153500,377874662,748,748,748,748,0
|
|
20241031,153400,377874662,748,748,748,748,0
|
|
20241031,153300,377874662,748,748,748,748,0
|
|
20241031,153200,377874662,748,748,748,748,2050
|
|
20241031,153100,377874662,748,748,748,748,0
|
|
20241031,153000,377874662,748,748,748,748,2050
|
|
20241031,152900,376341262,751,751,751,751,0
|
|
20241031,152800,376341262,751,751,751,751,0
|
|
20241031,152700,376341262,751,751,751,751,0
|
|
20241031,152600,376341262,751,751,751,751,0
|
|
20241031,152500,376341262,751,751,751,751,0
|
|
20241031,152400,376341262,751,751,751,751,0
|
|
20241031,152300,376341262,751,751,751,751,0
|
|
20241031,152200,376341262,751,751,751,751,0
|
|
20241031,152100,376341262,751,751,751,751,0
|
|
20241031,152000,376341262,751,751,751,751,0
|
|
20241031,151900,376341262,751,751,751,751,297
|
|
20241031,151800,376118215,751,757,757,751,2
|
|
20241031,151700,376116707,758,758,758,758,0
|
|
20241031,151600,376116707,758,756,758,751,1659
|
|
20241031,151500,374860597,754,752,754,752,407
|
|
20241031,151400,374553749,753,754,754,753,31
|
|
20241031,151300,374530385,754,754,755,754,701
|
|
20241031,151200,374001811,754,754,754,754,664
|
|
20241031,151100,373501155,754,754,754,754,9
|
|
20241031,151000,373494369,754,757,757,754,439
|
|
20241031,150900,373162523,757,756,758,755,718
|
|
20241031,150800,372619041,753,753,756,753,13983
|
|
20241031,150700,362063479,753,752,753,752,5514
|
|
20241031,150600,357911438,753,752,753,752,5414
|
|
20241031,150500,353839091,752,752,752,752,500
|
|
20241031,150400,353463091,752,752,752,752,0
|
|
20241031,150300,353463091,752,752,752,752,0
|
|
20241031,150200,353463091,752,752,752,752,0
|
|
20241031,150100,353463091,752,752,752,752,0
|
|
20241031,150000,353463091,752,753,753,752,63
|
|
20241031,145900,353415714,752,752,752,752,1246
|
|
20241031,145800,352478722,752,750,752,750,11385
|
|
20241031,145700,343920099,751,751,752,751,2414
|
|
20241031,145600,342107053,750,749,750,749,268
|
|
20241031,145500,341906083,751,751,751,751,0
|
|
20241031,145400,341906083,751,751,751,751,331
|
|
20241031,145300,341657502,751,750,751,750,5265
|
|
20241031,145200,337704685,750,749,750,749,1516
|
|
20241031,145100,336568885,748,747,748,747,1241
|
|
20241031,145000,335641102,747,747,747,747,0
|
|
20241031,144900,335641102,747,747,747,747,0
|
|
20241031,144800,335641102,747,747,747,747,0
|
|
20241031,144700,335641102,747,747,747,747,1
|
|
20241031,144600,335640355,740,740,740,740,0
|
|
20241031,144500,335640355,740,741,741,740,481
|
|
20241031,144400,335284398,740,740,740,740,0
|
|
20241031,144300,335284398,740,741,741,740,480
|
|
20241031,144200,334929100,748,748,748,748,0
|
|
20241031,144100,334929100,748,748,748,748,0
|
|
20241031,144000,334929100,748,748,748,748,1336
|
|
20241031,143900,333929772,748,748,748,748,0
|
|
20241031,143800,333929772,748,748,748,748,0
|
|
20241031,143700,333929772,748,748,748,748,0
|
|
20241031,143600,333929772,748,748,748,748,1
|
|
20241031,143500,333929024,743,743,743,743,2
|
|
20241031,143400,333927538,743,743,743,743,0
|
|
20241031,143300,333927538,743,743,743,743,0
|
|
20241031,143200,333927538,743,743,743,743,754
|
|
20241031,143100,333367316,743,743,743,743,300
|
|
20241031,143000,333144416,743,743,743,743,348
|
|
20241031,142900,332885852,743,743,743,743,312
|
|
20241031,142800,332654036,743,743,743,743,0
|
|
20241031,142700,332654036,743,743,743,743,0
|
|
20241031,142600,332654036,743,743,743,743,0
|
|
20241031,142500,332654036,743,743,743,743,0
|
|
20241031,142400,332654036,743,743,743,743,0
|
|
20241031,142300,332654036,743,743,743,743,0
|
|
20241031,142200,332654036,743,745,745,743,2165
|
|
20241031,142100,331043979,744,750,750,744,5511
|
|
20241031,142000,326922056,750,750,750,750,0
|
|
20241031,141900,326922056,750,750,750,750,0
|
|
20241031,141800,326922056,750,750,750,750,861
|
|
20241031,141700,326276306,750,750,750,750,0
|
|
20241031,141600,326276306,750,750,750,750,4482
|
|
20241031,141500,322914806,751,751,751,751,138
|
|
20241031,141400,322811168,751,751,751,751,3962
|
|
20241031,141300,319835706,750,750,750,750,851
|
|
20241031,141200,319197456,750,750,750,750,0
|
|
20241031,141100,319197456,750,750,750,750,701
|
|
20241031,141000,318671706,750,750,750,750,228
|
|
20241031,140900,318500706,750,749,750,749,1368
|
|
20241031,140800,317474713,750,750,750,750,2930
|
|
20241031,140700,315277213,750,750,750,750,0
|
|
20241031,140600,315277213,750,750,750,750,0
|
|
20241031,140500,315277213,750,749,750,749,551
|
|
20241031,140400,314864165,749,750,750,749,1557
|
|
20241031,140300,313697472,749,749,749,749,1327
|
|
20241031,140200,312703549,749,748,749,748,4337
|
|
20241031,140100,309458967,747,746,747,746,3342
|
|
20241031,140000,306963305,746,746,746,746,37
|
|
20241031,135900,306935703,746,746,746,746,0
|
|
20241031,135800,306935703,746,746,746,746,365
|
|
20241031,135700,306663413,745,745,745,745,0
|
|
20241031,135600,306663413,745,745,745,745,7
|
|
20241031,135500,306658198,744,744,744,744,44
|
|
20241031,135400,306625462,744,744,744,744,1
|
|
20241031,135300,306624718,744,744,744,744,299
|
|
20241031,135200,306402262,743,743,743,743,1035
|
|
20241031,135100,305633257,743,743,743,743,0
|
|
20241031,135000,305633257,743,743,743,743,0
|
|
20241031,134900,305633257,743,743,743,743,0
|
|
20241031,134800,305633257,743,743,743,743,0
|
|
20241031,134700,305633257,743,743,743,743,130
|
|
20241031,134600,305536667,743,743,743,743,0
|
|
20241031,134500,305536667,743,743,743,743,0
|
|
20241031,134400,305536667,743,743,743,743,0
|
|
20241031,134300,305536667,743,743,743,743,557
|
|
20241031,134200,305122816,742,743,743,742,1557
|
|
20241031,134100,303965968,743,743,743,743,0
|
|
20241031,134000,303965968,743,744,744,743,101
|
|
20241031,133900,303890924,744,744,744,744,0
|
|
20241031,133800,303890924,744,744,744,744,0
|
|
20241031,133700,303890924,744,744,744,744,0
|
|
20241031,133600,303890924,744,744,744,744,0
|
|
20241031,133500,303890924,744,744,744,744,0
|
|
20241031,133400,303890924,744,744,744,744,0
|
|
20241031,133300,303890924,744,744,744,744,0
|
|
20241031,133200,303890924,744,744,744,744,0
|
|
20241031,133100,303890924,744,744,744,744,1500
|
|
20241031,133000,302774924,743,743,743,743,0
|
|
20241031,132900,302774924,743,743,743,743,0
|
|
20241031,132800,302774924,743,743,743,743,21
|
|
20241031,132700,302759321,744,744,744,744,700
|
|
20241031,132600,302238521,744,745,745,744,1095
|
|
20241031,132500,301423418,745,745,745,745,111
|
|
20241031,132400,301340723,745,745,745,745,0
|
|
20241031,132300,301340723,745,746,746,745,821
|
|
20241031,132200,300728394,746,746,746,746,0
|
|
20241031,132100,300728394,746,746,746,746,197
|
|
20241031,132000,300581432,746,740,746,740,8
|
|
20241031,131900,300575500,746,746,746,746,199
|
|
20241031,131800,300427046,747,747,747,747,0
|
|
20241031,131700,300427046,747,747,747,747,0
|
|
20241031,131600,300427046,747,747,747,747,20
|
|
20241031,131500,300412106,747,747,747,747,0
|
|
20241031,131400,300412106,747,747,747,747,1
|
|
20241031,131300,300411359,747,747,747,747,1
|
|
20241031,131200,300410612,747,747,747,747,170
|
|
20241031,131100,300283622,747,747,747,747,0
|
|
20241031,131000,300283622,747,747,747,747,26
|
|
20241031,130900,300264200,747,747,747,747,7
|
|
20241031,130800,300258971,746,746,746,746,0
|
|
20241031,130700,300258971,746,746,746,746,604
|
|
20241031,130600,299808387,740,740,740,740,4000
|
|
20241031,130500,296848387,740,740,740,740,4743
|
|
20241031,130400,293338567,740,746,746,740,44
|
|
20241031,130300,293305995,740,740,740,740,115
|
|
20241031,130200,293220895,746,746,746,746,0
|
|
20241031,130100,293220895,746,746,746,746,0
|
|
20241031,130000,293220895,746,746,746,746,1
|
|
20241031,125900,293220149,745,745,745,745,1
|
|
20241031,125800,293219404,740,740,740,740,95
|
|
20241031,125700,293149104,740,740,740,740,0
|
|
20241031,125600,293149104,740,740,740,740,450
|
|
20241031,125500,292816104,740,740,740,740,1
|
|
20241031,125400,292815364,743,741,743,741,2002
|
|
20241031,125300,291331878,741,741,741,741,2000
|
|
20241031,125200,289849878,747,747,747,747,0
|
|
20241031,125100,289849878,747,747,747,747,0
|
|
20241031,125000,289849878,747,749,749,747,25
|
|
20241031,124900,289831173,749,749,749,749,0
|
|
20241031,124800,289831173,749,749,749,749,1
|
|
20241031,124700,289830424,747,747,747,747,0
|
|
20241031,124600,289830424,747,747,747,747,26553
|
|
20241031,124500,269995333,749,747,749,747,1070
|
|
20241031,124400,269195033,747,748,748,747,2
|
|
20241031,124300,269193538,746,746,746,746,1
|
|
20241031,124200,269192792,738,748,748,738,103
|
|
20241031,124100,269116670,749,738,749,738,2580
|
|
20241031,124000,267204689,737,738,738,737,345
|
|
20241031,123900,266950224,737,734,737,734,497
|
|
20241031,123800,266584172,734,734,734,734,15
|
|
20241031,123700,266573162,735,735,735,735,0
|
|
20241031,123600,266573162,735,735,735,735,0
|
|
20241031,123500,266573162,735,735,735,735,1
|
|
20241031,123400,266572427,729,730,730,729,10000
|
|
20241031,123300,259282202,735,730,735,730,46
|
|
20241031,123200,259248617,729,729,729,729,0
|
|
20241031,123100,259248617,729,734,734,729,79
|
|
20241031,123000,259190646,734,734,734,734,667
|
|
20241031,122900,258701068,728,728,728,728,0
|
|
20241031,122800,258701068,728,728,728,728,0
|
|
20241031,122700,258701068,728,730,734,728,4170
|
|
20241031,122600,255661673,729,729,729,729,0
|
|
20241031,122500,255661673,729,741,741,729,8781
|
|
20241031,122400,249257053,729,735,735,729,2000
|
|
20241031,122300,247796077,735,735,735,735,0
|
|
20241031,122200,247796077,735,735,735,735,0
|
|
20241031,122100,247796077,735,735,735,735,0
|
|
20241031,122000,247796077,735,736,736,735,2526
|
|
20241031,121900,245939441,735,740,740,735,10000
|
|
20241031,121800,238577796,740,740,740,740,0
|
|
20241031,121700,238577796,740,740,740,740,0
|
|
20241031,121600,238577796,740,743,743,740,6205
|
|
20241031,121500,233981183,743,744,744,743,1000
|
|
20241031,121400,233237511,743,743,743,743,200
|
|
20241031,121300,233088911,743,743,743,743,100
|
|
20241031,121200,233014611,744,745,745,744,140
|
|
20241031,121100,232910361,744,744,744,744,1160
|
|
20241031,121000,232047321,744,744,744,744,0
|
|
20241031,120900,232047321,744,744,744,744,25
|
|
20241031,120800,232028721,744,744,744,744,0
|
|
20241031,120700,232028721,744,744,744,744,406
|
|
20241031,120600,231726657,744,744,744,744,115
|
|
20241031,120500,231641097,750,748,750,748,4158
|
|
20241031,120400,228523279,748,748,748,748,1
|
|
20241031,120300,228522531,744,744,744,744,0
|
|
20241031,120200,228522531,744,748,748,744,51
|
|
20241031,120100,228484583,744,749,749,744,46
|
|
20241031,120000,228450350,750,747,750,743,1856
|
|
20241031,115900,227067079,750,747,750,747,96
|
|
20241031,115800,226995364,747,750,750,747,201
|
|
20241031,115700,226844629,750,748,750,748,1691
|
|
20241031,115600,225577011,749,749,749,749,458
|
|
20241031,115500,225233969,750,750,750,750,400
|
|
20241031,115400,224933969,750,748,750,747,3824
|
|
20241031,115300,222077170,750,750,750,750,0
|
|
20241031,115200,222077170,750,750,750,750,1201
|
|
20241031,115100,221176420,750,749,750,749,816
|
|
20241031,115000,220565234,748,748,748,748,1
|
|
20241031,114900,220564486,749,749,749,749,515
|
|
20241031,114800,220178751,751,751,751,751,0
|
|
20241031,114700,220178751,751,751,751,751,1
|
|
20241031,114600,220178000,751,749,751,749,50
|
|
20241031,114500,220140548,749,749,749,749,0
|
|
20241031,114400,220140548,749,749,749,749,4951
|
|
20241031,114300,216432249,752,752,752,752,2
|
|
20241031,114200,216430745,749,752,752,749,26
|
|
20241031,114100,216411267,752,752,752,752,27
|
|
20241031,114000,216390963,752,752,752,751,9678
|
|
20241031,113900,209121331,752,747,752,747,6049
|
|
20241031,113800,204588485,747,747,747,747,1
|
|
20241031,113700,204587738,747,747,747,747,0
|
|
20241031,113600,204587738,747,747,747,747,13
|
|
20241031,113500,204578027,747,747,747,747,19
|
|
20241031,113400,204563834,747,747,747,747,2
|
|
20241031,113300,204562340,747,747,747,747,12
|
|
20241031,113200,204553376,747,747,747,747,0
|
|
20241031,113100,204553376,747,744,747,744,1566
|
|
20241031,113000,203386871,744,744,744,744,0
|
|
20241031,112900,203386871,744,744,744,744,3
|
|
20241031,112800,203384639,743,743,743,743,1542
|
|
20241031,112700,202238933,743,743,743,743,0
|
|
20241031,112600,202238933,743,743,743,743,0
|
|
20241031,112500,202238933,743,744,744,743,301
|
|
20241031,112400,202015289,745,745,745,745,100
|
|
20241031,112300,201940789,745,745,745,745,138
|
|
20241031,112200,201837979,746,746,746,746,1
|
|
20241031,112100,201837233,745,745,745,745,66
|
|
20241031,112000,201788063,745,747,747,745,1200
|
|
20241031,111900,200894059,747,747,747,747,445
|
|
20241031,111800,200561644,748,749,749,748,2
|
|
20241031,111700,200560147,747,749,749,746,71
|
|
20241031,111600,200507115,750,750,750,750,1
|
|
20241031,111500,200506365,745,751,751,745,1293
|
|
20241031,111400,199535922,751,751,751,751,15
|
|
20241031,111300,199524657,751,744,751,743,501
|
|
20241031,111200,199152286,751,750,751,750,7237
|
|
20241031,111100,193720799,751,750,751,750,2262
|
|
20241031,111000,192022901,749,748,749,748,2153
|
|
20241031,110900,190412356,748,744,748,743,4021
|
|
20241031,110800,187420743,748,748,748,748,35
|
|
20241031,110700,187394563,748,748,748,748,0
|
|
20241031,110600,187394563,748,747,748,747,3139
|
|
20241031,110500,185046592,743,749,749,743,183
|
|
20241031,110400,184910611,750,750,750,750,0
|
|
20241031,110300,184910611,750,745,750,745,211
|
|
20241031,110200,184753206,746,749,750,746,2810
|
|
20241031,110100,182654412,748,747,748,746,678
|
|
20241031,110000,182147841,749,750,750,749,55
|
|
20241031,105900,182106615,751,751,751,751,230
|
|
20241031,105800,181933885,751,750,751,750,402
|
|
20241031,105700,181632384,751,751,751,751,810
|
|
20241031,105600,181024074,752,748,752,748,11098
|
|
20241031,105500,172691707,749,749,749,749,156
|
|
20241031,105400,172574863,750,744,751,744,14225
|
|
20241031,105300,161915988,744,742,744,742,5694
|
|
20241031,105200,157681421,742,739,742,737,1026
|
|
20241031,105100,156924915,743,743,743,743,10
|
|
20241031,105000,156917485,743,739,743,736,1238
|
|
20241031,104900,155999010,742,740,742,740,1291
|
|
20241031,104800,155043668,743,740,744,740,61
|
|
20241031,104700,154998504,740,743,743,740,4260
|
|
20241031,104600,151846048,744,744,744,744,100
|
|
20241031,104500,151771648,744,744,744,744,3229
|
|
20241031,104400,149369272,744,744,744,744,0
|
|
20241031,104300,149369272,744,744,744,744,0
|
|
20241031,104200,149369272,744,744,744,744,800
|
|
20241031,104100,148774072,744,744,744,741,214
|
|
20241031,104000,148615492,741,740,741,740,7085
|
|
20241031,103900,143372487,740,740,740,740,911
|
|
20241031,103800,142698347,740,740,740,740,0
|
|
20241031,103700,142698347,740,740,740,740,2718
|
|
20241031,103600,140687027,740,739,740,739,10293
|
|
20241031,103500,133080498,739,737,739,735,2148
|
|
20241031,103400,131497618,735,735,735,734,5869
|
|
20241031,103300,127183913,735,735,735,735,208
|
|
20241031,103200,127031033,735,735,735,735,835
|
|
20241031,103100,126417308,733,733,733,733,0
|
|
20241031,103000,126417308,733,735,735,733,1512
|
|
20241031,102900,125307417,735,735,735,735,0
|
|
20241031,102800,125307417,735,734,735,731,4147
|
|
20241031,102700,122263521,734,734,734,734,0
|
|
20241031,102600,122263521,734,733,734,729,4137
|
|
20241031,102500,119243249,733,733,733,733,604
|
|
20241031,102400,118800517,733,739,739,733,201
|
|
20241031,102300,118653178,735,735,735,735,11
|
|
20241031,102200,118645093,735,739,739,735,269
|
|
20241031,102100,118446480,739,739,739,739,4
|
|
20241031,102000,118443524,738,738,738,738,400
|
|
20241031,101900,118148324,738,738,738,738,524
|
|
20241031,101800,117761612,739,740,740,739,3511
|
|
20241031,101700,115166953,740,740,740,740,2026
|
|
20241031,101600,113667713,742,743,744,741,1274
|
|
20241031,101500,112721202,740,741,741,740,5010
|
|
20241031,101400,109013792,745,747,747,739,3001
|
|
20241031,101300,106788517,745,749,749,745,9
|
|
20241031,101200,106781794,751,746,751,746,845
|
|
20241031,101100,106149487,748,747,748,743,502
|
|
20241031,101000,105776218,749,750,752,744,7249
|
|
20241031,100900,100337922,750,743,750,743,3160
|
|
20241031,100800,97975916,746,745,746,745,838
|
|
20241031,100700,97351269,741,740,746,740,1710
|
|
20241031,100600,96078392,741,739,741,738,443
|
|
20241031,100500,95751394,738,741,741,738,2518
|
|
20241031,100400,93889359,741,741,741,741,1854
|
|
20241031,100300,92515545,741,742,743,741,659
|
|
20241031,100200,92027189,748,747,750,742,9241
|
|
20241031,100100,85102232,740,748,750,740,16529
|
|
20241031,100000,72723261,749,737,749,737,27163
|
|
20241031,095900,52488253,735,736,740,735,8071
|
|
20241031,095800,46525307,732,732,732,732,0
|
|
20241031,095700,46525307,732,732,732,732,500
|
|
20241031,095600,46159307,730,730,730,730,1
|
|
20241031,095500,46158577,735,730,736,730,6754
|
|
20241031,095400,41199093,729,722,729,722,427
|
|
20241031,095300,40887880,730,728,730,728,10974
|
|
20241031,095200,32880085,728,727,728,727,60
|
|
20241031,095100,32836415,728,728,728,728,0
|
|
20241031,095000,32836415,728,719,728,719,1301
|
|
20241031,094900,31900987,726,717,726,717,3029
|
|
20241031,094800,29703804,716,724,729,714,10290
|
|
20241031,094700,22257455,724,720,724,720,4892
|
|
20241031,094600,18721895,720,720,720,720,0
|
|
20241031,094500,18721895,720,717,720,717,2193
|
|
20241031,094400,17145205,715,715,715,715,0
|
|
20241031,094300,17145205,715,715,715,715,709
|
|
20241031,094200,16638270,714,714,714,714,466
|
|
20241031,094100,16305546,713,713,713,713,834
|
|
20241031,094000,15710904,713,713,713,713,5
|
|
20241031,093900,15707339,713,713,713,713,5
|
|
20241031,093800,15703774,713,713,713,713,0
|
|
20241031,093700,15703774,713,713,713,713,0
|
|
20241031,093600,15703774,713,713,713,713,70
|
|
20241031,093500,15653864,713,713,713,713,0
|
|
20241031,093400,15653864,713,713,713,713,13
|
|
20241031,093300,15644595,713,713,713,713,11
|
|
20241031,093200,15636752,713,713,713,713,25
|
|
20241031,093100,15618927,709,709,709,709,6249
|
|
20241031,093000,11188386,713,709,713,709,11
|
|
20241031,092900,11180583,709,710,710,709,2000
|
|
20241031,092800,9761815,715,715,715,715,0
|
|
20241031,092700,9761815,715,715,715,715,0
|
|
20241031,092600,9761815,715,715,715,715,0
|
|
20241031,092500,9761815,715,715,715,715,0
|
|
20241031,092400,9761815,715,715,715,715,0
|
|
20241031,092300,9761815,715,715,715,715,0
|
|
20241031,092200,9761815,715,715,715,715,0
|
|
20241031,092100,9761815,715,715,715,715,0
|
|
20241031,092000,9761815,715,709,715,709,11
|
|
20241031,091900,9754010,709,709,709,709,0
|
|
20241031,091800,9754010,709,709,709,709,0
|
|
20241031,091700,9754010,709,709,709,709,500
|
|
20241031,091600,9399510,711,710,711,709,5107
|
|
20241031,091500,5776546,709,713,713,709,3008
|
|
20241031,091400,3635045,713,713,713,713,10
|
|
20241031,091300,3627915,720,719,720,719,13
|
|
20241031,091200,3618556,720,720,720,720,50
|
|
20241031,091100,3582556,720,720,720,720,0
|
|
20241031,091000,3582556,720,720,720,720,0
|
|
20241031,090900,3582556,720,720,720,720,0
|
|
20241031,090800,3582556,720,720,720,720,0
|
|
20241031,090700,3582556,720,711,720,711,810
|
|
20241031,090600,3006637,711,711,711,711,0
|
|
20241031,090500,3006637,711,713,713,711,1416
|
|
20241031,090400,1997427,714,714,714,714,222
|
|
20241031,090300,1838919,714,721,721,714,151
|
|
20241031,090200,1730990,720,720,720,720,560
|
|
20241031,090100,1327790,714,714,714,714,0
|
|
20241031,090000,1327790,714,721,721,714,1850
|