606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,190300,60862513,271,271,271,271,10921
|
|
20241031,190200,60862513,271,271,271,271,0
|
|
20241031,190100,60862513,271,271,271,271,0
|
|
20241031,190000,60862513,271,271,271,271,0
|
|
20241031,185900,60862513,271,271,271,271,0
|
|
20241031,185800,60862513,271,271,271,271,0
|
|
20241031,185700,60862513,271,271,271,271,0
|
|
20241031,185600,60862513,271,271,271,271,0
|
|
20241031,185500,60862513,271,271,271,271,0
|
|
20241031,185400,60862513,271,271,271,271,0
|
|
20241031,185300,60862513,271,271,271,271,0
|
|
20241031,185200,60862513,271,271,271,271,0
|
|
20241031,185100,60862513,271,271,271,271,0
|
|
20241031,185000,60862513,271,271,271,271,0
|
|
20241031,184900,60862513,271,271,271,271,0
|
|
20241031,184800,60862513,271,271,271,271,0
|
|
20241031,184700,60862513,271,271,271,271,0
|
|
20241031,184600,60862513,271,271,271,271,0
|
|
20241031,184500,60862513,271,271,271,271,0
|
|
20241031,184400,60862513,271,271,271,271,0
|
|
20241031,184300,60862513,271,271,271,271,0
|
|
20241031,184200,60862513,271,271,271,271,0
|
|
20241031,184100,60862513,271,271,271,271,0
|
|
20241031,184000,60862513,271,271,271,271,0
|
|
20241031,183900,60862513,271,271,271,271,0
|
|
20241031,183800,60862513,271,271,271,271,0
|
|
20241031,183700,60862513,271,271,271,271,0
|
|
20241031,183600,60862513,271,271,271,271,0
|
|
20241031,183500,60862513,271,271,271,271,0
|
|
20241031,183400,60862513,271,271,271,271,0
|
|
20241031,183300,60862513,271,271,271,271,10921
|
|
20241031,183200,60862513,271,271,271,271,0
|
|
20241031,183100,60862513,271,271,271,271,0
|
|
20241031,183000,60862513,271,271,271,271,0
|
|
20241031,182900,60862513,271,271,271,271,0
|
|
20241031,182800,60862513,271,271,271,271,0
|
|
20241031,182700,60862513,271,271,271,271,0
|
|
20241031,182600,60862513,271,271,271,271,0
|
|
20241031,182500,60862513,271,271,271,271,0
|
|
20241031,182400,60862513,271,271,271,271,0
|
|
20241031,182300,60862513,271,271,271,271,0
|
|
20241031,182200,60862513,271,271,271,271,0
|
|
20241031,182100,60862513,271,271,271,271,0
|
|
20241031,182000,60862513,271,271,271,271,0
|
|
20241031,181900,60862513,271,271,271,271,0
|
|
20241031,181800,60862513,271,271,271,271,0
|
|
20241031,181700,60862513,271,271,271,271,0
|
|
20241031,181600,60862513,271,271,271,271,0
|
|
20241031,181500,60862513,271,271,271,271,0
|
|
20241031,181400,60862513,271,271,271,271,0
|
|
20241031,181300,60862513,271,271,271,271,0
|
|
20241031,181200,60862513,271,271,271,271,0
|
|
20241031,181100,60862513,271,271,271,271,0
|
|
20241031,181000,60862513,271,271,271,271,0
|
|
20241031,180900,60862513,271,271,271,271,0
|
|
20241031,180800,60862513,271,271,271,271,0
|
|
20241031,180700,60862513,271,271,271,271,0
|
|
20241031,180600,60862513,271,271,271,271,0
|
|
20241031,180500,60862513,271,271,271,271,0
|
|
20241031,180400,60862513,271,271,271,271,0
|
|
20241031,180300,60862513,271,271,271,271,10921
|
|
20241031,180200,60862513,271,271,271,271,0
|
|
20241031,180100,60862513,271,271,271,271,0
|
|
20241031,180000,60862513,271,271,271,271,0
|
|
20241031,175900,60862513,271,271,271,271,0
|
|
20241031,175800,60862513,271,271,271,271,0
|
|
20241031,175700,60862513,271,271,271,271,0
|
|
20241031,175600,60862513,271,271,271,271,0
|
|
20241031,175500,60862513,271,271,271,271,0
|
|
20241031,175400,60862513,271,271,271,271,0
|
|
20241031,175300,60862513,271,271,271,271,0
|
|
20241031,175200,60862513,271,271,271,271,0
|
|
20241031,175100,60862513,271,271,271,271,0
|
|
20241031,175000,60862513,271,271,271,271,0
|
|
20241031,174900,60862513,271,271,271,271,0
|
|
20241031,174800,60862513,271,271,271,271,0
|
|
20241031,174700,60862513,271,271,271,271,0
|
|
20241031,174600,60862513,271,271,271,271,0
|
|
20241031,174500,60862513,271,271,271,271,0
|
|
20241031,174400,60862513,271,271,271,271,0
|
|
20241031,174300,60862513,271,271,271,271,0
|
|
20241031,174200,60862513,271,271,271,271,0
|
|
20241031,174100,60862513,271,271,271,271,0
|
|
20241031,174000,60862513,271,271,271,271,0
|
|
20241031,173900,60862513,271,271,271,271,0
|
|
20241031,173800,60862513,271,271,271,271,0
|
|
20241031,173700,60862513,271,271,271,271,0
|
|
20241031,173600,60862513,271,271,271,271,0
|
|
20241031,173500,60862513,271,271,271,271,0
|
|
20241031,173400,60862513,271,271,271,271,0
|
|
20241031,173300,60862513,271,271,271,271,10921
|
|
20241031,173200,60862513,271,271,271,271,0
|
|
20241031,173100,60862513,271,271,271,271,0
|
|
20241031,173000,60862513,271,271,271,271,0
|
|
20241031,172900,60862513,271,271,271,271,0
|
|
20241031,172800,60862513,271,271,271,271,0
|
|
20241031,172700,60862513,271,271,271,271,0
|
|
20241031,172600,60862513,271,271,271,271,0
|
|
20241031,172500,60862513,271,271,271,271,0
|
|
20241031,172400,60862513,271,271,271,271,0
|
|
20241031,172300,60862513,271,271,271,271,0
|
|
20241031,172200,60862513,271,271,271,271,0
|
|
20241031,172100,60862513,271,271,271,271,0
|
|
20241031,172000,60862513,271,271,271,271,0
|
|
20241031,171900,60862513,271,271,271,271,0
|
|
20241031,171800,60862513,271,271,271,271,0
|
|
20241031,171700,60862513,271,271,271,271,0
|
|
20241031,171600,60862513,271,271,271,271,0
|
|
20241031,171500,60862513,271,271,271,271,0
|
|
20241031,171400,60862513,271,271,271,271,0
|
|
20241031,171300,60862513,271,271,271,271,0
|
|
20241031,171200,60862513,271,271,271,271,0
|
|
20241031,171100,60862513,271,271,271,271,0
|
|
20241031,171000,60862513,271,271,271,271,0
|
|
20241031,170900,60862513,271,271,271,271,0
|
|
20241031,170800,60862513,271,271,271,271,0
|
|
20241031,170700,60862513,271,271,271,271,0
|
|
20241031,170600,60862513,271,271,271,271,0
|
|
20241031,170500,60862513,271,271,271,271,0
|
|
20241031,170400,60862513,271,271,271,271,0
|
|
20241031,170300,60862513,271,271,271,271,10921
|
|
20241031,170200,60862513,271,271,271,271,0
|
|
20241031,170100,60862513,271,271,271,271,0
|
|
20241031,170000,60862513,271,271,271,271,0
|
|
20241031,165900,60862513,271,271,271,271,0
|
|
20241031,165800,60862513,271,271,271,271,0
|
|
20241031,165700,60862513,271,271,271,271,0
|
|
20241031,165600,60862513,271,271,271,271,0
|
|
20241031,165500,60862513,271,271,271,271,0
|
|
20241031,165400,60862513,271,271,271,271,0
|
|
20241031,165300,60862513,271,271,271,271,0
|
|
20241031,165200,60862513,271,271,271,271,0
|
|
20241031,165100,60862513,271,271,271,271,0
|
|
20241031,165000,60862513,271,271,271,271,0
|
|
20241031,164900,60862513,271,271,271,271,0
|
|
20241031,164800,60862513,271,271,271,271,0
|
|
20241031,164700,60862513,271,271,271,271,0
|
|
20241031,164600,60862513,271,271,271,271,0
|
|
20241031,164500,60862513,271,271,271,271,0
|
|
20241031,164400,60862513,271,271,271,271,0
|
|
20241031,164300,60862513,271,271,271,271,0
|
|
20241031,164200,60862513,271,271,271,271,0
|
|
20241031,164100,60862513,271,271,271,271,0
|
|
20241031,164000,60862513,271,271,271,271,0
|
|
20241031,163900,60862513,271,271,271,271,0
|
|
20241031,163800,60862513,271,271,271,271,0
|
|
20241031,163700,60862513,271,271,271,271,0
|
|
20241031,163600,60862513,271,271,271,271,0
|
|
20241031,163500,60862513,271,271,271,271,0
|
|
20241031,163400,60862513,271,271,271,271,0
|
|
20241031,163300,60862513,271,271,271,271,10921
|
|
20241031,163200,60862513,271,271,271,271,0
|
|
20241031,163100,60862513,271,271,271,271,0
|
|
20241031,163000,60862513,271,271,271,271,0
|
|
20241031,162900,60862513,271,271,271,271,0
|
|
20241031,162800,60862513,271,271,271,271,0
|
|
20241031,162700,60862513,271,271,271,271,0
|
|
20241031,162600,60862513,271,271,271,271,0
|
|
20241031,162500,60862513,271,271,271,271,0
|
|
20241031,162400,60862513,271,271,271,271,0
|
|
20241031,162300,60862513,271,271,271,271,0
|
|
20241031,162200,60862513,271,271,271,271,0
|
|
20241031,162100,60862513,271,271,271,271,0
|
|
20241031,162000,60862513,271,271,271,271,0
|
|
20241031,161900,60862513,271,271,271,271,0
|
|
20241031,161800,60862513,271,271,271,271,0
|
|
20241031,161700,60862513,271,271,271,271,0
|
|
20241031,161600,60862513,271,271,271,271,0
|
|
20241031,161500,60862513,271,271,271,271,0
|
|
20241031,161400,60862513,271,271,271,271,0
|
|
20241031,161300,60862513,271,271,271,271,0
|
|
20241031,161200,60862513,271,271,271,271,0
|
|
20241031,161100,60862513,271,271,271,271,0
|
|
20241031,161000,60862513,271,271,271,271,0
|
|
20241031,160900,60862513,271,271,271,271,0
|
|
20241031,160800,60862513,271,271,271,271,0
|
|
20241031,160700,60862513,271,271,271,271,0
|
|
20241031,160600,60862513,271,271,271,271,0
|
|
20241031,160500,60862513,271,271,271,271,0
|
|
20241031,160400,60862513,271,271,271,271,0
|
|
20241031,160300,60862513,271,271,271,271,10921
|
|
20241031,160200,60862513,271,271,271,271,0
|
|
20241031,160100,60862513,271,271,271,271,0
|
|
20241031,160000,60862513,271,271,271,271,0
|
|
20241031,155900,60862513,271,271,271,271,0
|
|
20241031,155800,60862513,271,271,271,271,0
|
|
20241031,155700,60862513,271,271,271,271,0
|
|
20241031,155600,60862513,271,271,271,271,0
|
|
20241031,155500,60862513,271,271,271,271,0
|
|
20241031,155400,60862513,271,271,271,271,0
|
|
20241031,155300,60862513,271,271,271,271,0
|
|
20241031,155200,60862513,271,271,271,271,0
|
|
20241031,155100,60862513,271,271,271,271,0
|
|
20241031,155000,60862513,271,271,271,271,0
|
|
20241031,154900,60862513,271,271,271,271,0
|
|
20241031,154800,60862513,271,271,271,271,0
|
|
20241031,154700,60862513,271,271,271,271,0
|
|
20241031,154600,60862513,271,271,271,271,0
|
|
20241031,154500,60862513,271,271,271,271,0
|
|
20241031,154400,60862513,271,271,271,271,0
|
|
20241031,154300,60862513,271,271,271,271,0
|
|
20241031,154200,60862513,271,271,271,271,0
|
|
20241031,154100,60862513,271,271,271,271,0
|
|
20241031,154000,60862513,271,271,271,271,0
|
|
20241031,153900,60862513,271,271,271,271,0
|
|
20241031,153800,60862513,271,271,271,271,0
|
|
20241031,153700,60862513,271,271,271,271,0
|
|
20241031,153600,60862513,271,271,271,271,0
|
|
20241031,153500,60862513,271,271,271,271,0
|
|
20241031,153400,60862513,271,271,271,271,0
|
|
20241031,153300,60862513,271,271,271,271,10921
|
|
20241031,153200,60862513,271,271,271,271,0
|
|
20241031,153100,60862513,271,271,271,271,0
|
|
20241031,153000,60862513,271,271,271,271,10921
|
|
20241031,152900,57902922,271,271,271,271,0
|
|
20241031,152800,57902922,271,271,271,271,0
|
|
20241031,152700,57902922,271,271,271,271,0
|
|
20241031,152600,57902922,271,271,271,271,0
|
|
20241031,152500,57902922,271,271,271,271,0
|
|
20241031,152400,57902922,271,271,271,271,0
|
|
20241031,152300,57902922,271,271,271,271,0
|
|
20241031,152200,57902922,271,271,271,271,0
|
|
20241031,152100,57902922,271,271,271,271,0
|
|
20241031,152000,57902922,271,271,271,271,0
|
|
20241031,151900,57902922,271,270,271,270,397
|
|
20241031,151800,57795731,270,271,271,270,818
|
|
20241031,151700,57574842,271,271,271,270,402
|
|
20241031,151600,57466185,271,271,271,270,309
|
|
20241031,151500,57382599,271,270,271,270,767
|
|
20241031,151400,57175462,271,271,271,271,0
|
|
20241031,151300,57175462,271,271,271,271,23
|
|
20241031,151200,57169229,271,271,271,271,24
|
|
20241031,151100,57162725,271,271,271,271,24
|
|
20241031,151000,57156221,271,271,271,271,1
|
|
20241031,150900,57155950,270,270,270,270,20000
|
|
20241031,150800,51755950,271,271,271,271,1
|
|
20241031,150700,51755679,270,270,270,270,1
|
|
20241031,150600,51755409,271,271,271,270,1862
|
|
20241031,150500,51252636,271,270,271,270,2001
|
|
20241031,150400,50712365,270,270,270,270,11245
|
|
20241031,150300,47676215,271,271,271,271,2
|
|
20241031,150200,47675673,271,271,271,271,1
|
|
20241031,150100,47675402,271,271,271,271,1
|
|
20241031,150000,47675131,271,271,271,271,85
|
|
20241031,145900,47652096,271,271,271,271,0
|
|
20241031,145800,47652096,271,271,271,271,0
|
|
20241031,145700,47652096,271,271,271,271,6
|
|
20241031,145600,47650470,270,270,270,270,0
|
|
20241031,145500,47650470,270,270,270,270,0
|
|
20241031,145400,47650470,270,271,271,270,3
|
|
20241031,145300,47649658,271,271,271,271,0
|
|
20241031,145200,47649658,271,271,271,271,0
|
|
20241031,145100,47649658,271,271,271,271,0
|
|
20241031,145000,47649658,271,271,271,271,0
|
|
20241031,144900,47649658,271,271,271,271,1
|
|
20241031,144800,47649387,271,271,271,271,0
|
|
20241031,144700,47649387,271,271,271,271,0
|
|
20241031,144600,47649387,271,271,271,271,5
|
|
20241031,144500,47648032,271,271,271,271,0
|
|
20241031,144400,47648032,271,271,271,271,122
|
|
20241031,144300,47614970,271,271,271,271,2
|
|
20241031,144200,47614428,271,271,271,271,0
|
|
20241031,144100,47614428,271,271,271,271,10
|
|
20241031,144000,47611718,271,270,271,270,289
|
|
20241031,143900,47533499,270,270,270,270,550
|
|
20241031,143800,47384999,271,271,271,271,0
|
|
20241031,143700,47384999,271,271,271,271,5
|
|
20241031,143600,47383644,271,271,271,271,885
|
|
20241031,143500,47143809,271,271,271,271,0
|
|
20241031,143400,47143809,271,271,271,271,0
|
|
20241031,143300,47143809,271,271,271,271,0
|
|
20241031,143200,47143809,271,271,271,271,0
|
|
20241031,143100,47143809,271,271,271,271,0
|
|
20241031,143000,47143809,271,271,271,271,0
|
|
20241031,142900,47143809,271,271,271,271,614
|
|
20241031,142800,46977415,271,271,271,271,0
|
|
20241031,142700,46977415,271,271,271,271,0
|
|
20241031,142600,46977415,271,271,271,271,0
|
|
20241031,142500,46977415,271,271,271,271,2000
|
|
20241031,142400,46435415,271,271,271,271,0
|
|
20241031,142300,46435415,271,271,271,271,40
|
|
20241031,142200,46424575,271,271,271,271,30
|
|
20241031,142100,46416445,270,271,271,270,2
|
|
20241031,142000,46415904,271,271,271,271,0
|
|
20241031,141900,46415904,271,271,271,271,1
|
|
20241031,141800,46415633,271,271,271,271,0
|
|
20241031,141700,46415633,271,271,271,271,0
|
|
20241031,141600,46415633,271,271,271,271,0
|
|
20241031,141500,46415633,271,271,271,271,2810
|
|
20241031,141400,45654123,271,271,271,271,1
|
|
20241031,141300,45653852,270,271,271,270,7894
|
|
20241031,141200,43518639,271,271,271,271,0
|
|
20241031,141100,43518639,271,271,271,271,1
|
|
20241031,141000,43518368,271,271,271,271,0
|
|
20241031,140900,43518368,271,271,271,271,330
|
|
20241031,140800,43428938,272,272,272,272,0
|
|
20241031,140700,43428938,272,272,272,272,0
|
|
20241031,140600,43428938,272,272,272,272,0
|
|
20241031,140500,43428938,272,272,272,272,0
|
|
20241031,140400,43428938,272,272,272,272,0
|
|
20241031,140300,43428938,272,272,272,272,0
|
|
20241031,140200,43428938,272,272,272,272,0
|
|
20241031,140100,43428938,272,272,272,272,0
|
|
20241031,140000,43428938,272,272,272,272,0
|
|
20241031,135900,43428938,272,272,272,272,1
|
|
20241031,135800,43428666,271,271,271,271,2
|
|
20241031,135700,43428124,272,272,272,272,0
|
|
20241031,135600,43428124,272,272,272,272,1
|
|
20241031,135500,43427852,272,272,272,272,1
|
|
20241031,135400,43427580,272,272,272,272,2
|
|
20241031,135300,43427036,271,271,271,271,0
|
|
20241031,135200,43427036,271,271,271,271,0
|
|
20241031,135100,43427036,271,271,271,271,141
|
|
20241031,135000,43388825,271,271,271,271,60
|
|
20241031,134900,43372565,271,271,271,271,0
|
|
20241031,134800,43372565,271,271,271,271,0
|
|
20241031,134700,43372565,271,271,271,271,1
|
|
20241031,134600,43372294,272,272,272,272,1
|
|
20241031,134500,43372022,271,271,271,271,0
|
|
20241031,134400,43372022,271,271,271,271,1
|
|
20241031,134300,43371751,272,272,272,272,0
|
|
20241031,134200,43371751,272,272,272,272,0
|
|
20241031,134100,43371751,272,272,272,272,0
|
|
20241031,134000,43371751,272,272,272,272,0
|
|
20241031,133900,43371751,272,272,272,272,0
|
|
20241031,133800,43371751,272,272,272,272,0
|
|
20241031,133700,43371751,272,272,272,272,0
|
|
20241031,133600,43371751,272,272,272,272,0
|
|
20241031,133500,43371751,272,272,272,272,0
|
|
20241031,133400,43371751,272,272,272,272,0
|
|
20241031,133300,43371751,272,272,272,272,0
|
|
20241031,133200,43371751,272,272,272,272,0
|
|
20241031,133100,43371751,272,272,272,272,0
|
|
20241031,133000,43371751,272,272,272,272,0
|
|
20241031,132900,43371751,272,272,272,272,0
|
|
20241031,132800,43371751,272,272,272,272,0
|
|
20241031,132700,43371751,272,272,272,272,0
|
|
20241031,132600,43371751,272,272,272,272,2
|
|
20241031,132500,43371207,272,272,272,272,163
|
|
20241031,132400,43326871,273,273,273,273,0
|
|
20241031,132300,43326871,273,273,273,273,0
|
|
20241031,132200,43326871,273,273,273,273,0
|
|
20241031,132100,43326871,273,273,273,273,0
|
|
20241031,132000,43326871,273,273,273,273,1
|
|
20241031,131900,43326598,273,273,273,273,1
|
|
20241031,131800,43326325,272,272,272,272,14837
|
|
20241031,131700,39290661,272,272,272,272,6013
|
|
20241031,131600,37655125,271,271,271,271,74
|
|
20241031,131500,37635071,271,271,271,271,36
|
|
20241031,131400,37625315,272,272,272,272,2
|
|
20241031,131300,37624771,272,272,272,272,0
|
|
20241031,131200,37624771,272,272,272,272,0
|
|
20241031,131100,37624771,272,272,272,272,0
|
|
20241031,131000,37624771,272,272,272,272,0
|
|
20241031,130900,37624771,272,272,272,272,1
|
|
20241031,130800,37624499,271,271,271,271,0
|
|
20241031,130700,37624499,271,271,271,271,0
|
|
20241031,130600,37624499,271,271,271,271,0
|
|
20241031,130500,37624499,271,271,271,271,0
|
|
20241031,130400,37624499,271,271,271,271,0
|
|
20241031,130300,37624499,271,271,271,271,0
|
|
20241031,130200,37624499,271,271,271,271,0
|
|
20241031,130100,37624499,271,271,271,271,0
|
|
20241031,130000,37624499,271,271,271,271,4010
|
|
20241031,125900,36537789,271,271,271,271,0
|
|
20241031,125800,36537789,271,271,271,271,1
|
|
20241031,125700,36537518,271,271,271,271,0
|
|
20241031,125600,36537518,271,271,271,271,110
|
|
20241031,125500,36507708,271,271,271,271,155
|
|
20241031,125400,36465703,271,271,271,271,0
|
|
20241031,125300,36465703,271,271,271,271,1
|
|
20241031,125200,36465432,271,271,271,271,0
|
|
20241031,125100,36465432,271,271,271,271,0
|
|
20241031,125000,36465432,271,271,271,271,0
|
|
20241031,124900,36465432,271,271,271,271,0
|
|
20241031,124800,36465432,271,271,271,271,0
|
|
20241031,124700,36465432,271,271,271,271,1
|
|
20241031,124600,36465161,272,272,272,272,0
|
|
20241031,124500,36465161,272,272,272,272,0
|
|
20241031,124400,36465161,272,272,272,272,50
|
|
20241031,124300,36451561,272,272,272,272,0
|
|
20241031,124200,36451561,272,272,272,272,1
|
|
20241031,124100,36451289,271,271,271,271,0
|
|
20241031,124000,36451289,271,271,271,271,0
|
|
20241031,123900,36451289,271,271,271,271,1
|
|
20241031,123800,36451018,270,270,270,270,0
|
|
20241031,123700,36451018,270,270,270,270,0
|
|
20241031,123600,36451018,270,270,270,270,0
|
|
20241031,123500,36451018,270,270,270,270,0
|
|
20241031,123400,36451018,270,270,270,270,0
|
|
20241031,123300,36451018,270,270,270,270,0
|
|
20241031,123200,36451018,270,270,270,270,0
|
|
20241031,123100,36451018,270,270,270,270,0
|
|
20241031,123000,36451018,270,270,270,270,0
|
|
20241031,122900,36451018,270,270,270,270,0
|
|
20241031,122800,36451018,270,270,270,270,0
|
|
20241031,122700,36451018,270,270,270,270,0
|
|
20241031,122600,36451018,270,270,270,270,0
|
|
20241031,122500,36451018,270,270,270,270,0
|
|
20241031,122400,36451018,270,270,270,270,0
|
|
20241031,122300,36451018,270,270,270,270,0
|
|
20241031,122200,36451018,270,270,270,270,0
|
|
20241031,122100,36451018,270,270,270,270,0
|
|
20241031,122000,36451018,270,271,271,270,1547
|
|
20241031,121900,36032254,272,272,272,272,0
|
|
20241031,121800,36032254,272,272,272,272,0
|
|
20241031,121700,36032254,272,272,272,272,0
|
|
20241031,121600,36032254,272,272,272,272,0
|
|
20241031,121500,36032254,272,272,272,272,0
|
|
20241031,121400,36032254,272,272,272,272,0
|
|
20241031,121300,36032254,272,272,272,272,2
|
|
20241031,121200,36031710,271,271,271,271,0
|
|
20241031,121100,36031710,271,272,272,271,5
|
|
20241031,121000,36030352,272,272,272,272,1
|
|
20241031,120900,36030080,271,272,272,271,4
|
|
20241031,120800,36028993,272,272,272,272,2
|
|
20241031,120700,36028449,272,272,272,272,0
|
|
20241031,120600,36028449,272,271,272,271,3813
|
|
20241031,120500,34995123,271,271,271,271,6190
|
|
20241031,120400,33317633,272,272,272,272,0
|
|
20241031,120300,33317633,272,272,272,272,0
|
|
20241031,120200,33317633,272,272,272,272,0
|
|
20241031,120100,33317633,272,272,272,272,0
|
|
20241031,120000,33317633,272,272,272,272,0
|
|
20241031,115900,33317633,272,272,272,272,0
|
|
20241031,115800,33317633,272,272,272,272,0
|
|
20241031,115700,33317633,272,272,272,272,0
|
|
20241031,115600,33317633,272,272,272,272,0
|
|
20241031,115500,33317633,272,272,272,272,0
|
|
20241031,115400,33317633,272,272,272,272,0
|
|
20241031,115300,33317633,272,272,272,272,0
|
|
20241031,115200,33317633,272,272,272,272,0
|
|
20241031,115100,33317633,272,272,272,272,0
|
|
20241031,115000,33317633,272,272,272,272,0
|
|
20241031,114900,33317633,272,272,272,272,0
|
|
20241031,114800,33317633,272,272,272,272,0
|
|
20241031,114700,33317633,272,272,272,272,0
|
|
20241031,114600,33317633,272,272,272,272,3
|
|
20241031,114500,33316817,271,271,271,271,0
|
|
20241031,114400,33316817,271,271,271,271,1
|
|
20241031,114300,33316546,271,271,271,271,1
|
|
20241031,114200,33316275,272,272,272,272,1
|
|
20241031,114100,33316003,272,272,272,272,0
|
|
20241031,114000,33316003,272,272,272,272,3
|
|
20241031,113900,33315187,272,272,272,272,0
|
|
20241031,113800,33315187,272,272,272,272,0
|
|
20241031,113700,33315187,272,272,272,272,0
|
|
20241031,113600,33315187,272,272,272,272,0
|
|
20241031,113500,33315187,272,272,272,272,0
|
|
20241031,113400,33315187,272,272,272,272,1
|
|
20241031,113300,33314915,272,272,272,272,0
|
|
20241031,113200,33314915,272,272,272,272,1
|
|
20241031,113100,33314643,272,272,272,272,0
|
|
20241031,113000,33314643,272,272,272,272,0
|
|
20241031,112900,33314643,272,272,272,272,1
|
|
20241031,112800,33314371,271,271,271,271,4627
|
|
20241031,112700,32060454,271,271,271,271,319
|
|
20241031,112600,31974005,271,271,271,271,0
|
|
20241031,112500,31974005,271,271,271,271,26
|
|
20241031,112400,31966959,271,271,271,271,0
|
|
20241031,112300,31966959,271,271,271,271,0
|
|
20241031,112200,31966959,271,271,271,271,0
|
|
20241031,112100,31966959,271,271,271,271,0
|
|
20241031,112000,31966959,271,271,271,271,3
|
|
20241031,111900,31966146,271,271,271,271,3
|
|
20241031,111800,31965333,271,271,271,271,0
|
|
20241031,111700,31965333,271,271,271,271,11
|
|
20241031,111600,31962352,271,271,271,271,11
|
|
20241031,111500,31959371,271,271,271,271,0
|
|
20241031,111400,31959371,271,271,271,271,365
|
|
20241031,111300,31860456,271,271,271,271,0
|
|
20241031,111200,31860456,271,271,271,271,0
|
|
20241031,111100,31860456,271,271,271,271,0
|
|
20241031,111000,31860456,271,271,271,271,0
|
|
20241031,110900,31860456,271,271,271,271,0
|
|
20241031,110800,31860456,271,271,271,271,300
|
|
20241031,110700,31779156,271,271,271,271,0
|
|
20241031,110600,31779156,271,271,271,271,0
|
|
20241031,110500,31779156,271,271,271,271,0
|
|
20241031,110400,31779156,271,271,271,271,0
|
|
20241031,110300,31779156,271,271,271,271,0
|
|
20241031,110200,31779156,271,271,271,271,0
|
|
20241031,110100,31779156,271,271,271,271,2372
|
|
20241031,110000,31136344,272,272,272,272,0
|
|
20241031,105900,31136344,272,272,272,272,0
|
|
20241031,105800,31136344,272,272,272,272,0
|
|
20241031,105700,31136344,272,272,272,272,0
|
|
20241031,105600,31136344,272,272,272,272,0
|
|
20241031,105500,31136344,272,272,272,272,1
|
|
20241031,105400,31136072,272,272,272,272,0
|
|
20241031,105300,31136072,272,272,272,272,0
|
|
20241031,105200,31136072,272,272,272,272,0
|
|
20241031,105100,31136072,272,272,272,272,778
|
|
20241031,105000,30924456,272,272,272,272,0
|
|
20241031,104900,30924456,272,272,272,272,0
|
|
20241031,104800,30924456,272,272,272,272,0
|
|
20241031,104700,30924456,272,272,272,272,0
|
|
20241031,104600,30924456,272,272,272,272,1
|
|
20241031,104500,30924184,272,272,272,272,0
|
|
20241031,104400,30924184,272,272,272,272,1
|
|
20241031,104300,30923912,270,270,270,270,10
|
|
20241031,104200,30921212,270,271,271,270,213
|
|
20241031,104100,30863515,271,271,271,271,12
|
|
20241031,104000,30860263,270,270,270,270,0
|
|
20241031,103900,30860263,270,270,270,270,0
|
|
20241031,103800,30860263,270,271,271,270,3405
|
|
20241031,103700,29937510,271,271,271,271,1
|
|
20241031,103600,29937239,271,272,272,271,6596
|
|
20241031,103500,28149619,272,273,273,272,3
|
|
20241031,103400,28148802,273,273,273,273,1
|
|
20241031,103300,28148529,272,272,272,272,0
|
|
20241031,103200,28148529,272,272,272,272,0
|
|
20241031,103100,28148529,272,272,272,272,0
|
|
20241031,103000,28148529,272,272,272,272,0
|
|
20241031,102900,28148529,272,272,272,272,1
|
|
20241031,102800,28148257,273,273,273,273,1
|
|
20241031,102700,28147984,273,273,273,273,0
|
|
20241031,102600,28147984,273,273,273,273,132
|
|
20241031,102500,28111948,272,272,272,272,11150
|
|
20241031,102400,25079148,271,270,271,270,2619
|
|
20241031,102300,24369400,271,271,271,271,0
|
|
20241031,102200,24369400,271,271,271,271,0
|
|
20241031,102100,24369400,271,271,271,271,0
|
|
20241031,102000,24369400,271,271,271,271,5
|
|
20241031,101900,24368045,271,271,271,271,0
|
|
20241031,101800,24368045,271,271,271,271,0
|
|
20241031,101700,24368045,271,271,271,271,0
|
|
20241031,101600,24368045,271,271,271,271,0
|
|
20241031,101500,24368045,271,271,271,271,0
|
|
20241031,101400,24368045,271,271,271,271,0
|
|
20241031,101300,24368045,271,271,271,271,17
|
|
20241031,101200,24363438,270,270,270,270,50000
|
|
20241031,101100,10863438,271,271,271,271,20
|
|
20241031,101000,10858018,271,271,271,271,0
|
|
20241031,100900,10858018,271,271,271,271,0
|
|
20241031,100800,10858018,271,271,271,271,819
|
|
20241031,100700,10636069,270,270,270,270,6
|
|
20241031,100600,10634449,270,270,270,270,0
|
|
20241031,100500,10634449,270,270,270,270,0
|
|
20241031,100400,10634449,270,270,270,270,0
|
|
20241031,100300,10634449,270,270,270,270,9
|
|
20241031,100200,10632019,271,271,271,271,1
|
|
20241031,100100,10631748,271,271,271,271,0
|
|
20241031,100000,10631748,271,271,271,271,7
|
|
20241031,095900,10629851,270,270,270,270,0
|
|
20241031,095800,10629851,270,270,270,270,0
|
|
20241031,095700,10629851,270,270,270,270,0
|
|
20241031,095600,10629851,270,271,271,270,2
|
|
20241031,095500,10629310,270,270,270,270,1500
|
|
20241031,095400,10224310,270,270,270,270,3
|
|
20241031,095300,10223500,271,271,271,271,22
|
|
20241031,095200,10217538,270,270,270,270,0
|
|
20241031,095100,10217538,270,270,270,270,8500
|
|
20241031,095000,7922538,271,271,271,271,20
|
|
20241031,094900,7917118,271,271,271,271,620
|
|
20241031,094800,7749098,270,270,270,270,0
|
|
20241031,094700,7749098,270,270,270,270,90
|
|
20241031,094600,7724798,270,270,270,270,136
|
|
20241031,094500,7688078,270,270,270,270,0
|
|
20241031,094400,7688078,270,271,271,270,5477
|
|
20241031,094300,6204184,272,272,272,272,0
|
|
20241031,094200,6204184,272,271,272,271,1685
|
|
20241031,094100,5747548,271,271,271,271,79
|
|
20241031,094000,5726139,271,271,271,271,10
|
|
20241031,093900,5723429,271,271,271,271,25
|
|
20241031,093800,5716654,271,271,271,271,253
|
|
20241031,093700,5648091,271,271,271,271,0
|
|
20241031,093600,5648091,271,271,271,271,1
|
|
20241031,093500,5647820,271,271,271,271,0
|
|
20241031,093400,5647820,271,271,271,271,1845
|
|
20241031,093300,5147825,271,271,271,271,1000
|
|
20241031,093200,4876825,271,271,271,271,0
|
|
20241031,093100,4876825,271,271,271,271,0
|
|
20241031,093000,4876825,271,271,271,271,2
|
|
20241031,092900,4876283,271,271,271,271,0
|
|
20241031,092800,4876283,271,271,271,271,0
|
|
20241031,092700,4876283,271,271,271,271,0
|
|
20241031,092600,4876283,271,271,271,271,0
|
|
20241031,092500,4876283,271,271,271,271,101
|
|
20241031,092400,4848912,271,271,271,271,2
|
|
20241031,092300,4848370,271,271,271,271,0
|
|
20241031,092200,4848370,271,271,271,271,0
|
|
20241031,092100,4848370,271,271,271,271,0
|
|
20241031,092000,4848370,271,270,271,270,3
|
|
20241031,091900,4847558,271,271,271,271,1
|
|
20241031,091800,4847287,271,271,271,271,971
|
|
20241031,091700,4584146,272,272,272,272,0
|
|
20241031,091600,4584146,272,272,272,272,368
|
|
20241031,091500,4484050,272,272,272,272,0
|
|
20241031,091400,4484050,272,272,272,272,2
|
|
20241031,091300,4483506,271,271,271,271,382
|
|
20241031,091200,4379984,269,272,272,269,202
|
|
20241031,091100,4325243,272,272,272,272,1
|
|
20241031,091000,4324971,271,271,271,271,2
|
|
20241031,090900,4324429,269,269,269,269,0
|
|
20241031,090800,4324429,269,271,271,269,2
|
|
20241031,090700,4323889,272,270,272,269,7431
|
|
20241031,090600,2315569,270,270,271,270,2533
|
|
20241031,090500,1631657,272,272,272,272,300
|
|
20241031,090400,1550057,272,270,272,270,2501
|
|
20241031,090300,873785,272,272,272,272,1
|
|
20241031,090200,873513,270,270,270,270,0
|
|
20241031,090100,873513,270,270,270,270,0
|
|
20241031,090000,873513,270,271,271,270,3234
|