608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,190500,85160437,697,697,697,697,1784
|
|
20241031,190400,85160437,697,697,697,697,0
|
|
20241031,190300,85160437,697,697,697,697,0
|
|
20241031,190200,85160437,697,697,697,697,0
|
|
20241031,190100,85160437,697,697,697,697,0
|
|
20241031,190000,85160437,697,697,697,697,0
|
|
20241031,185900,85160437,697,697,697,697,0
|
|
20241031,185800,85160437,697,697,697,697,0
|
|
20241031,185700,85160437,697,697,697,697,0
|
|
20241031,185600,85160437,697,697,697,697,0
|
|
20241031,185500,85160437,697,697,697,697,0
|
|
20241031,185400,85160437,697,697,697,697,0
|
|
20241031,185300,85160437,697,697,697,697,0
|
|
20241031,185200,85160437,697,697,697,697,0
|
|
20241031,185100,85160437,697,697,697,697,0
|
|
20241031,185000,85160437,697,697,697,697,0
|
|
20241031,184900,85160437,697,697,697,697,0
|
|
20241031,184800,85160437,697,697,697,697,0
|
|
20241031,184700,85160437,697,697,697,697,0
|
|
20241031,184600,85160437,697,697,697,697,0
|
|
20241031,184500,85160437,697,697,697,697,0
|
|
20241031,184400,85160437,697,697,697,697,0
|
|
20241031,184300,85160437,697,697,697,697,0
|
|
20241031,184200,85160437,697,697,697,697,0
|
|
20241031,184100,85160437,697,697,697,697,0
|
|
20241031,184000,85160437,697,697,697,697,0
|
|
20241031,183900,85160437,697,697,697,697,0
|
|
20241031,183800,85160437,697,697,697,697,0
|
|
20241031,183700,85160437,697,697,697,697,0
|
|
20241031,183600,85160437,697,697,697,697,0
|
|
20241031,183500,85160437,697,697,697,697,1784
|
|
20241031,183400,85160437,697,697,697,697,0
|
|
20241031,183300,85160437,697,697,697,697,0
|
|
20241031,183200,85160437,697,697,697,697,0
|
|
20241031,183100,85160437,697,697,697,697,0
|
|
20241031,183000,85160437,697,697,697,697,0
|
|
20241031,182900,85160437,697,697,697,697,0
|
|
20241031,182800,85160437,697,697,697,697,0
|
|
20241031,182700,85160437,697,697,697,697,0
|
|
20241031,182600,85160437,697,697,697,697,0
|
|
20241031,182500,85160437,697,697,697,697,0
|
|
20241031,182400,85160437,697,697,697,697,0
|
|
20241031,182300,85160437,697,697,697,697,0
|
|
20241031,182200,85160437,697,697,697,697,0
|
|
20241031,182100,85160437,697,697,697,697,0
|
|
20241031,182000,85160437,697,697,697,697,0
|
|
20241031,181900,85160437,697,697,697,697,0
|
|
20241031,181800,85160437,697,697,697,697,0
|
|
20241031,181700,85160437,697,697,697,697,0
|
|
20241031,181600,85160437,697,697,697,697,0
|
|
20241031,181500,85160437,697,697,697,697,0
|
|
20241031,181400,85160437,697,697,697,697,0
|
|
20241031,181300,85160437,697,697,697,697,0
|
|
20241031,181200,85160437,697,697,697,697,0
|
|
20241031,181100,85160437,697,697,697,697,0
|
|
20241031,181000,85160437,697,697,697,697,0
|
|
20241031,180900,85160437,697,697,697,697,0
|
|
20241031,180800,85160437,697,697,697,697,0
|
|
20241031,180700,85160437,697,697,697,697,0
|
|
20241031,180600,85160437,697,697,697,697,0
|
|
20241031,180500,85160437,697,697,697,697,1784
|
|
20241031,180400,85160437,697,697,697,697,0
|
|
20241031,180300,85160437,697,697,697,697,0
|
|
20241031,180200,85160437,697,697,697,697,0
|
|
20241031,180100,85160437,697,697,697,697,0
|
|
20241031,180000,85160437,697,697,697,697,0
|
|
20241031,175900,85160437,697,697,697,697,0
|
|
20241031,175800,85160437,697,697,697,697,0
|
|
20241031,175700,85160437,697,697,697,697,0
|
|
20241031,175600,85160437,697,697,697,697,0
|
|
20241031,175500,85160437,697,697,697,697,0
|
|
20241031,175400,85160437,697,697,697,697,0
|
|
20241031,175300,85160437,697,697,697,697,0
|
|
20241031,175200,85160437,697,697,697,697,0
|
|
20241031,175100,85160437,697,697,697,697,0
|
|
20241031,175000,85160437,697,697,697,697,0
|
|
20241031,174900,85160437,697,697,697,697,0
|
|
20241031,174800,85160437,697,697,697,697,0
|
|
20241031,174700,85160437,697,697,697,697,0
|
|
20241031,174600,85160437,697,697,697,697,0
|
|
20241031,174500,85160437,697,697,697,697,0
|
|
20241031,174400,85160437,697,697,697,697,0
|
|
20241031,174300,85160437,697,697,697,697,0
|
|
20241031,174200,85160437,697,697,697,697,0
|
|
20241031,174100,85160437,697,697,697,697,0
|
|
20241031,174000,85160437,697,697,697,697,0
|
|
20241031,173900,85160437,697,697,697,697,0
|
|
20241031,173800,85160437,697,697,697,697,0
|
|
20241031,173700,85160437,697,697,697,697,0
|
|
20241031,173600,85160437,697,697,697,697,0
|
|
20241031,173500,85160437,697,697,697,697,1784
|
|
20241031,173400,85160437,697,697,697,697,0
|
|
20241031,173300,85160437,697,697,697,697,0
|
|
20241031,173200,85160437,697,697,697,697,0
|
|
20241031,173100,85160437,697,697,697,697,0
|
|
20241031,173000,85160437,697,697,697,697,0
|
|
20241031,172900,85160437,697,697,697,697,0
|
|
20241031,172800,85160437,697,697,697,697,0
|
|
20241031,172700,85160437,697,697,697,697,0
|
|
20241031,172600,85160437,697,697,697,697,0
|
|
20241031,172500,85160437,697,697,697,697,0
|
|
20241031,172400,85160437,697,697,697,697,0
|
|
20241031,172300,85160437,697,697,697,697,0
|
|
20241031,172200,85160437,697,697,697,697,0
|
|
20241031,172100,85160437,697,697,697,697,0
|
|
20241031,172000,85160437,697,697,697,697,0
|
|
20241031,171900,85160437,697,697,697,697,0
|
|
20241031,171800,85160437,697,697,697,697,0
|
|
20241031,171700,85160437,697,697,697,697,0
|
|
20241031,171600,85160437,697,697,697,697,0
|
|
20241031,171500,85160437,697,697,697,697,0
|
|
20241031,171400,85160437,697,697,697,697,0
|
|
20241031,171300,85160437,697,697,697,697,0
|
|
20241031,171200,85160437,697,697,697,697,0
|
|
20241031,171100,85160437,697,697,697,697,0
|
|
20241031,171000,85160437,697,697,697,697,0
|
|
20241031,170900,85160437,697,697,697,697,0
|
|
20241031,170800,85160437,697,697,697,697,0
|
|
20241031,170700,85160437,697,697,697,697,0
|
|
20241031,170600,85160437,697,697,697,697,0
|
|
20241031,170500,85160437,697,697,697,697,1784
|
|
20241031,170400,85160437,697,697,697,697,0
|
|
20241031,170300,85160437,697,697,697,697,0
|
|
20241031,170200,85160437,697,697,697,697,0
|
|
20241031,170100,85160437,697,697,697,697,0
|
|
20241031,170000,85160437,697,697,697,697,0
|
|
20241031,165900,85160437,697,697,697,697,0
|
|
20241031,165800,85160437,697,697,697,697,0
|
|
20241031,165700,85160437,697,697,697,697,0
|
|
20241031,165600,85160437,697,697,697,697,0
|
|
20241031,165500,85160437,697,697,697,697,0
|
|
20241031,165400,85160437,697,697,697,697,0
|
|
20241031,165300,85160437,697,697,697,697,0
|
|
20241031,165200,85160437,697,697,697,697,0
|
|
20241031,165100,85160437,697,697,697,697,0
|
|
20241031,165000,85160437,697,697,697,697,0
|
|
20241031,164900,85160437,697,697,697,697,0
|
|
20241031,164800,85160437,697,697,697,697,0
|
|
20241031,164700,85160437,697,697,697,697,0
|
|
20241031,164600,85160437,697,697,697,697,0
|
|
20241031,164500,85160437,697,697,697,697,0
|
|
20241031,164400,85160437,697,697,697,697,0
|
|
20241031,164300,85160437,697,697,697,697,0
|
|
20241031,164200,85160437,697,697,697,697,0
|
|
20241031,164100,85160437,697,697,697,697,0
|
|
20241031,164000,85160437,697,697,697,697,0
|
|
20241031,163900,85160437,697,697,697,697,0
|
|
20241031,163800,85160437,697,697,697,697,0
|
|
20241031,163700,85160437,697,697,697,697,0
|
|
20241031,163600,85160437,697,697,697,697,0
|
|
20241031,163500,85160437,697,697,697,697,1784
|
|
20241031,163400,85160437,697,697,697,697,0
|
|
20241031,163300,85160437,697,697,697,697,0
|
|
20241031,163200,85160437,697,697,697,697,0
|
|
20241031,163100,85160437,697,697,697,697,0
|
|
20241031,163000,85160437,697,697,697,697,0
|
|
20241031,162900,85160437,697,697,697,697,0
|
|
20241031,162800,85160437,697,697,697,697,0
|
|
20241031,162700,85160437,697,697,697,697,0
|
|
20241031,162600,85160437,697,697,697,697,0
|
|
20241031,162500,85160437,697,697,697,697,0
|
|
20241031,162400,85160437,697,697,697,697,0
|
|
20241031,162300,85160437,697,697,697,697,0
|
|
20241031,162200,85160437,697,697,697,697,0
|
|
20241031,162100,85160437,697,697,697,697,0
|
|
20241031,162000,85160437,697,697,697,697,0
|
|
20241031,161900,85160437,697,697,697,697,0
|
|
20241031,161800,85160437,697,697,697,697,0
|
|
20241031,161700,85160437,697,697,697,697,0
|
|
20241031,161600,85160437,697,697,697,697,0
|
|
20241031,161500,85160437,697,697,697,697,0
|
|
20241031,161400,85160437,697,697,697,697,0
|
|
20241031,161300,85160437,697,697,697,697,0
|
|
20241031,161200,85160437,697,697,697,697,0
|
|
20241031,161100,85160437,697,697,697,697,0
|
|
20241031,161000,85160437,697,697,697,697,0
|
|
20241031,160900,85160437,697,697,697,697,0
|
|
20241031,160800,85160437,697,697,697,697,0
|
|
20241031,160700,85160437,697,697,697,697,0
|
|
20241031,160600,85160437,697,697,697,697,0
|
|
20241031,160500,85160437,697,697,697,697,1784
|
|
20241031,160400,85160437,697,697,697,697,0
|
|
20241031,160300,85160437,697,697,697,697,0
|
|
20241031,160200,85160437,697,697,697,697,0
|
|
20241031,160100,85160437,697,697,697,697,0
|
|
20241031,160000,85160437,697,697,697,697,0
|
|
20241031,155900,85160437,697,697,697,697,0
|
|
20241031,155800,85160437,697,697,697,697,0
|
|
20241031,155700,85160437,697,697,697,697,0
|
|
20241031,155600,85160437,697,697,697,697,0
|
|
20241031,155500,85160437,697,697,697,697,0
|
|
20241031,155400,85160437,697,697,697,697,0
|
|
20241031,155300,85160437,697,697,697,697,0
|
|
20241031,155200,85160437,697,697,697,697,0
|
|
20241031,155100,85160437,697,697,697,697,0
|
|
20241031,155000,85160437,697,697,697,697,0
|
|
20241031,154900,85160437,697,697,697,697,0
|
|
20241031,154800,85160437,697,697,697,697,0
|
|
20241031,154700,85160437,697,697,697,697,0
|
|
20241031,154600,85160437,697,697,697,697,0
|
|
20241031,154500,85160437,697,697,697,697,0
|
|
20241031,154400,85160437,697,697,697,697,0
|
|
20241031,154300,85160437,697,697,697,697,0
|
|
20241031,154200,85160437,697,697,697,697,0
|
|
20241031,154100,85160437,697,697,697,697,0
|
|
20241031,154000,85160437,697,697,697,697,0
|
|
20241031,153900,85160437,697,697,697,697,0
|
|
20241031,153800,85160437,697,697,697,697,0
|
|
20241031,153700,85160437,697,697,697,697,0
|
|
20241031,153600,85160437,697,697,697,697,0
|
|
20241031,153500,85160437,697,697,697,697,1784
|
|
20241031,153400,85160437,697,697,697,697,0
|
|
20241031,153300,85160437,697,697,697,697,0
|
|
20241031,153200,85160437,697,697,697,697,0
|
|
20241031,153100,85160437,697,697,697,697,0
|
|
20241031,153000,85160437,697,697,697,697,1784
|
|
20241031,152900,83916989,699,699,699,699,0
|
|
20241031,152800,83916989,699,699,699,699,0
|
|
20241031,152700,83916989,699,699,699,699,0
|
|
20241031,152600,83916989,699,699,699,699,0
|
|
20241031,152500,83916989,699,699,699,699,0
|
|
20241031,152400,83916989,699,699,699,699,0
|
|
20241031,152300,83916989,699,699,699,699,0
|
|
20241031,152200,83916989,699,699,699,699,0
|
|
20241031,152100,83916989,699,699,699,699,0
|
|
20241031,152000,83916989,699,699,699,699,0
|
|
20241031,151900,83916989,699,699,701,699,828
|
|
20241031,151800,83337807,702,702,702,702,0
|
|
20241031,151700,83337807,702,702,702,702,0
|
|
20241031,151600,83337807,702,702,702,702,0
|
|
20241031,151500,83337807,702,702,702,702,17
|
|
20241031,151400,83325873,702,702,702,702,2
|
|
20241031,151300,83324469,702,702,702,702,5
|
|
20241031,151200,83320959,699,699,699,699,256
|
|
20241031,151100,83142015,703,703,703,703,0
|
|
20241031,151000,83142015,703,703,703,703,0
|
|
20241031,150900,83142015,703,703,703,703,10
|
|
20241031,150800,83134985,703,703,703,703,442
|
|
20241031,150700,82824259,703,703,703,703,586
|
|
20241031,150600,82412301,703,703,703,703,109
|
|
20241031,150500,82335674,704,704,704,704,0
|
|
20241031,150400,82335674,704,704,704,704,0
|
|
20241031,150300,82335674,704,704,704,704,0
|
|
20241031,150200,82335674,704,704,704,704,1
|
|
20241031,150100,82334970,699,700,700,699,403
|
|
20241031,150000,82052969,699,703,703,699,1650
|
|
20241031,145900,80897913,704,704,704,704,7
|
|
20241031,145800,80892985,704,704,704,704,0
|
|
20241031,145700,80892985,704,704,704,704,0
|
|
20241031,145600,80892985,704,704,704,704,0
|
|
20241031,145500,80892985,704,704,704,704,0
|
|
20241031,145400,80892985,704,704,704,704,0
|
|
20241031,145300,80892985,704,704,704,704,68
|
|
20241031,145200,80845113,704,704,704,704,0
|
|
20241031,145100,80845113,704,704,704,704,0
|
|
20241031,145000,80845113,704,704,704,704,0
|
|
20241031,144900,80845113,704,704,704,704,0
|
|
20241031,144800,80845113,704,704,704,704,0
|
|
20241031,144700,80845113,704,704,704,704,2
|
|
20241031,144600,80843705,706,706,706,706,0
|
|
20241031,144500,80843705,706,706,706,706,0
|
|
20241031,144400,80843705,706,706,706,706,0
|
|
20241031,144300,80843705,706,708,708,700,1713
|
|
20241031,144200,79644583,699,708,708,699,1841
|
|
20241031,144100,78356064,700,700,700,700,0
|
|
20241031,144000,78356064,700,700,700,700,0
|
|
20241031,143900,78356064,700,700,700,700,46
|
|
20241031,143800,78323864,708,701,708,701,2923
|
|
20241031,143700,76274512,702,702,702,702,0
|
|
20241031,143600,76274512,702,702,702,702,0
|
|
20241031,143500,76274512,702,702,702,702,1000
|
|
20241031,143400,75572512,709,709,709,709,0
|
|
20241031,143300,75572512,709,709,709,709,0
|
|
20241031,143200,75572512,709,709,709,709,503
|
|
20241031,143100,75215885,709,709,709,709,0
|
|
20241031,143000,75215885,709,709,709,709,0
|
|
20241031,142900,75215885,709,709,709,709,1
|
|
20241031,142800,75215176,702,702,702,702,0
|
|
20241031,142700,75215176,702,702,702,702,159
|
|
20241031,142600,75103558,710,710,710,710,0
|
|
20241031,142500,75103558,710,710,710,710,0
|
|
20241031,142400,75103558,710,710,710,710,0
|
|
20241031,142300,75103558,710,710,710,710,0
|
|
20241031,142200,75103558,710,709,710,709,3428
|
|
20241031,142100,72673104,708,708,708,708,941
|
|
20241031,142000,72006876,708,708,708,708,0
|
|
20241031,141900,72006876,708,707,708,707,117
|
|
20241031,141800,71924041,707,706,708,706,570
|
|
20241031,141700,71521060,706,705,706,705,4587
|
|
20241031,141600,68284741,704,702,704,702,212
|
|
20241031,141500,68135515,702,702,702,702,414
|
|
20241031,141400,67844887,702,702,702,702,2
|
|
20241031,141300,67843483,702,702,702,702,1
|
|
20241031,141200,67842781,702,702,702,702,1050
|
|
20241031,141100,67105681,702,702,702,702,2561
|
|
20241031,141000,65307859,702,701,702,701,405
|
|
20241031,140900,65023849,702,699,702,699,11451
|
|
20241031,140800,57002457,699,699,699,699,2412
|
|
20241031,140700,55316469,697,697,697,697,0
|
|
20241031,140600,55316469,697,697,697,697,55
|
|
20241031,140500,55278134,697,697,697,697,1043
|
|
20241031,140400,54551163,697,697,697,697,0
|
|
20241031,140300,54551163,697,697,697,697,1330
|
|
20241031,140200,53624153,697,697,697,697,0
|
|
20241031,140100,53624153,697,697,697,697,398
|
|
20241031,140000,53346747,697,697,697,697,160
|
|
20241031,135900,53235227,697,697,697,697,105
|
|
20241031,135800,53162042,697,697,697,697,0
|
|
20241031,135700,53162042,697,697,697,697,0
|
|
20241031,135600,53162042,697,697,697,697,294
|
|
20241031,135500,52957124,697,697,697,697,16
|
|
20241031,135400,52945972,697,697,697,697,0
|
|
20241031,135300,52945972,697,697,697,697,7
|
|
20241031,135200,52941093,697,697,697,697,152
|
|
20241031,135100,52835149,697,697,697,697,225
|
|
20241031,135000,52678324,697,697,697,697,15
|
|
20241031,134900,52667869,697,696,697,696,1501
|
|
20241031,134800,51623172,696,696,696,696,0
|
|
20241031,134700,51623172,696,696,696,696,0
|
|
20241031,134600,51623172,696,696,696,696,0
|
|
20241031,134500,51623172,696,696,696,696,0
|
|
20241031,134400,51623172,696,696,696,696,0
|
|
20241031,134300,51623172,696,696,696,696,8
|
|
20241031,134200,51617604,697,697,697,697,0
|
|
20241031,134100,51617604,697,697,697,697,0
|
|
20241031,134000,51617604,697,697,697,697,2
|
|
20241031,133900,51616210,697,697,697,697,0
|
|
20241031,133800,51616210,697,697,697,697,20
|
|
20241031,133700,51602270,697,697,697,697,5
|
|
20241031,133600,51598785,697,697,697,697,1001
|
|
20241031,133500,50901088,696,696,696,696,1000
|
|
20241031,133400,50205088,697,697,697,697,5
|
|
20241031,133300,50201603,697,697,697,697,0
|
|
20241031,133200,50201603,697,697,697,697,428
|
|
20241031,133100,49903287,698,698,698,698,0
|
|
20241031,133000,49903287,698,698,698,698,0
|
|
20241031,132900,49903287,698,698,698,698,1
|
|
20241031,132800,49902589,698,698,698,697,855
|
|
20241031,132700,49306438,698,698,698,698,54
|
|
20241031,132600,49268746,699,699,699,699,0
|
|
20241031,132500,49268746,699,699,699,699,0
|
|
20241031,132400,49268746,699,699,699,699,0
|
|
20241031,132300,49268746,699,699,699,699,427
|
|
20241031,132200,48970273,699,699,699,699,0
|
|
20241031,132100,48970273,699,699,699,699,61
|
|
20241031,132000,48927634,699,699,699,699,0
|
|
20241031,131900,48927634,699,699,699,699,0
|
|
20241031,131800,48927634,699,699,699,699,0
|
|
20241031,131700,48927634,699,699,699,699,0
|
|
20241031,131600,48927634,699,699,699,699,600
|
|
20241031,131500,48508234,699,699,699,699,0
|
|
20241031,131400,48508234,699,699,699,699,0
|
|
20241031,131300,48508234,699,699,699,699,0
|
|
20241031,131200,48508234,699,699,699,699,0
|
|
20241031,131100,48508234,699,699,699,699,1
|
|
20241031,131000,48507535,697,697,697,697,0
|
|
20241031,130900,48507535,697,697,697,697,0
|
|
20241031,130800,48507535,697,697,697,697,0
|
|
20241031,130700,48507535,697,697,697,697,0
|
|
20241031,130600,48507535,697,697,697,697,3
|
|
20241031,130500,48505444,697,698,698,697,18
|
|
20241031,130400,48492894,699,699,699,699,0
|
|
20241031,130300,48492894,699,699,699,699,0
|
|
20241031,130200,48492894,699,699,699,699,0
|
|
20241031,130100,48492894,699,699,699,699,0
|
|
20241031,130000,48492894,699,699,699,699,0
|
|
20241031,125900,48492894,699,699,699,699,11
|
|
20241031,125800,48485205,699,699,699,699,0
|
|
20241031,125700,48485205,699,699,699,699,1
|
|
20241031,125600,48484506,699,699,699,699,0
|
|
20241031,125500,48484506,699,699,699,699,0
|
|
20241031,125400,48484506,699,699,699,699,0
|
|
20241031,125300,48484506,699,699,699,699,0
|
|
20241031,125200,48484506,699,699,699,699,20
|
|
20241031,125100,48470526,699,699,699,699,111
|
|
20241031,125000,48392937,699,699,699,699,13
|
|
20241031,124900,48383850,699,699,699,699,9
|
|
20241031,124800,48377559,697,697,697,697,599
|
|
20241031,124700,47960056,697,697,697,697,168
|
|
20241031,124600,47842960,699,699,699,699,231
|
|
20241031,124500,47681491,697,697,697,697,78
|
|
20241031,124400,47627125,700,700,700,700,0
|
|
20241031,124300,47627125,700,700,700,700,0
|
|
20241031,124200,47627125,700,700,700,700,0
|
|
20241031,124100,47627125,700,699,700,699,262
|
|
20241031,124000,47443925,700,700,700,700,0
|
|
20241031,123900,47443925,700,700,700,700,1
|
|
20241031,123800,47443225,697,697,697,697,0
|
|
20241031,123700,47443225,697,697,697,697,0
|
|
20241031,123600,47443225,697,697,697,697,0
|
|
20241031,123500,47443225,697,697,697,697,0
|
|
20241031,123400,47443225,697,697,697,697,0
|
|
20241031,123300,47443225,697,697,697,697,0
|
|
20241031,123200,47443225,697,697,697,697,51
|
|
20241031,123100,47407678,698,698,698,698,48
|
|
20241031,123000,47374174,700,700,700,700,1
|
|
20241031,122900,47373474,700,700,700,700,3
|
|
20241031,122800,47371374,698,698,698,698,0
|
|
20241031,122700,47371374,698,698,698,698,1
|
|
20241031,122600,47370676,698,698,698,698,0
|
|
20241031,122500,47370676,698,698,698,698,0
|
|
20241031,122400,47370676,698,699,699,698,1036
|
|
20241031,122300,46647518,700,700,700,700,18
|
|
20241031,122200,46634918,700,699,700,699,451
|
|
20241031,122100,46319667,700,700,700,700,0
|
|
20241031,122000,46319667,700,700,700,700,1
|
|
20241031,121900,46318967,700,700,700,700,0
|
|
20241031,121800,46318967,700,700,700,700,0
|
|
20241031,121700,46318967,700,700,700,700,0
|
|
20241031,121600,46318967,700,700,700,700,0
|
|
20241031,121500,46318967,700,700,700,700,0
|
|
20241031,121400,46318967,700,700,700,700,0
|
|
20241031,121300,46318967,700,700,700,700,6
|
|
20241031,121200,46314767,700,700,700,700,0
|
|
20241031,121100,46314767,700,700,700,700,25
|
|
20241031,121000,46297267,699,699,699,699,0
|
|
20241031,120900,46297267,699,699,699,699,260
|
|
20241031,120800,46115527,699,699,699,699,1
|
|
20241031,120700,46114828,698,698,698,698,0
|
|
20241031,120600,46114828,698,698,698,698,157
|
|
20241031,120500,46005242,698,698,698,698,0
|
|
20241031,120400,46005242,698,698,698,698,1808
|
|
20241031,120300,44743258,696,697,697,696,451
|
|
20241031,120200,44429361,696,696,696,696,94
|
|
20241031,120100,44363937,697,697,697,697,1
|
|
20241031,120000,44363240,698,698,698,698,0
|
|
20241031,115900,44363240,698,698,698,698,5
|
|
20241031,115800,44359750,698,698,698,698,80
|
|
20241031,115700,44303910,698,698,698,698,0
|
|
20241031,115600,44303910,698,698,698,698,2
|
|
20241031,115500,44302514,696,696,696,696,0
|
|
20241031,115400,44302514,696,696,696,696,0
|
|
20241031,115300,44302514,696,696,696,696,6
|
|
20241031,115200,44298338,696,696,696,696,872
|
|
20241031,115100,43691426,697,697,697,697,31
|
|
20241031,115000,43669819,697,697,697,697,0
|
|
20241031,114900,43669819,697,697,697,697,0
|
|
20241031,114800,43669819,697,697,697,697,0
|
|
20241031,114700,43669819,697,697,697,697,2
|
|
20241031,114600,43668425,697,697,698,697,68
|
|
20241031,114500,43621028,698,698,698,698,0
|
|
20241031,114400,43621028,698,698,698,698,0
|
|
20241031,114300,43621028,698,698,698,698,29
|
|
20241031,114200,43600786,698,698,698,698,0
|
|
20241031,114100,43600786,698,698,698,698,0
|
|
20241031,114000,43600786,698,698,698,698,2
|
|
20241031,113900,43599390,697,697,697,697,0
|
|
20241031,113800,43599390,697,697,697,697,111
|
|
20241031,113700,43522023,697,697,697,697,150
|
|
20241031,113600,43417473,697,697,697,697,0
|
|
20241031,113500,43417473,697,697,697,697,11
|
|
20241031,113400,43409806,697,697,697,697,0
|
|
20241031,113300,43409806,697,697,697,697,0
|
|
20241031,113200,43409806,697,697,697,697,20
|
|
20241031,113100,43395866,697,697,697,697,2
|
|
20241031,113000,43394472,697,697,697,697,0
|
|
20241031,112900,43394472,697,697,697,697,0
|
|
20241031,112800,43394472,697,697,697,697,6
|
|
20241031,112700,43390290,698,698,698,698,0
|
|
20241031,112600,43390290,698,698,698,698,0
|
|
20241031,112500,43390290,698,698,698,698,100
|
|
20241031,112400,43320490,698,698,698,698,0
|
|
20241031,112300,43320490,698,698,698,698,0
|
|
20241031,112200,43320490,698,698,698,698,101
|
|
20241031,112100,43249992,698,698,698,698,0
|
|
20241031,112000,43249992,698,698,698,698,0
|
|
20241031,111900,43249992,698,698,698,698,0
|
|
20241031,111800,43249992,698,698,698,698,0
|
|
20241031,111700,43249992,698,696,698,693,2651
|
|
20241031,111600,41411590,697,697,697,697,359
|
|
20241031,111500,41161367,698,698,698,698,0
|
|
20241031,111400,41161367,698,698,698,698,0
|
|
20241031,111300,41161367,698,697,698,697,1042
|
|
20241031,111200,40434193,697,697,697,697,7
|
|
20241031,111100,40429314,697,697,697,697,0
|
|
20241031,111000,40429314,697,697,697,697,0
|
|
20241031,110900,40429314,697,697,697,697,851
|
|
20241031,110800,39836167,697,697,697,697,1000
|
|
20241031,110700,39139167,697,698,698,697,2005
|
|
20241031,110600,37741677,698,698,698,697,4261
|
|
20241031,110500,34770975,697,697,697,697,10
|
|
20241031,110400,34764005,698,698,698,698,0
|
|
20241031,110300,34764005,698,698,698,698,1
|
|
20241031,110200,34763307,698,698,698,698,0
|
|
20241031,110100,34763307,698,698,698,698,1
|
|
20241031,110000,34762609,698,698,698,698,2
|
|
20241031,105900,34761213,697,697,697,697,582
|
|
20241031,105800,34355559,698,698,698,698,0
|
|
20241031,105700,34355559,698,698,698,698,0
|
|
20241031,105600,34355559,698,697,698,697,503
|
|
20241031,105500,34004965,698,698,698,698,0
|
|
20241031,105400,34004965,698,698,698,698,0
|
|
20241031,105300,34004965,698,698,698,698,0
|
|
20241031,105200,34004965,698,698,698,698,0
|
|
20241031,105100,34004965,698,699,699,698,89
|
|
20241031,105000,33942842,698,698,698,698,0
|
|
20241031,104900,33942842,698,698,698,698,0
|
|
20241031,104800,33942842,698,698,698,698,151
|
|
20241031,104700,33837444,699,699,699,699,0
|
|
20241031,104600,33837444,699,699,699,699,1
|
|
20241031,104500,33836745,699,699,699,699,29
|
|
20241031,104400,33816474,699,699,699,699,0
|
|
20241031,104300,33816474,699,699,699,699,3
|
|
20241031,104200,33814377,700,700,700,700,0
|
|
20241031,104100,33814377,700,700,700,700,0
|
|
20241031,104000,33814377,700,700,700,700,0
|
|
20241031,103900,33814377,700,700,700,700,0
|
|
20241031,103800,33814377,700,700,700,700,0
|
|
20241031,103700,33814377,700,700,700,700,2
|
|
20241031,103600,33812977,700,700,700,700,1
|
|
20241031,103500,33812277,700,700,700,700,0
|
|
20241031,103400,33812277,700,700,700,700,8
|
|
20241031,103300,33806677,700,700,700,700,0
|
|
20241031,103200,33806677,700,700,700,700,60
|
|
20241031,103100,33764677,700,700,700,700,1
|
|
20241031,103000,33763977,700,700,700,700,1
|
|
20241031,102900,33763277,700,700,700,700,400
|
|
20241031,102800,33483277,700,700,700,700,15
|
|
20241031,102700,33472777,700,700,700,700,0
|
|
20241031,102600,33472777,700,700,700,700,0
|
|
20241031,102500,33472777,700,700,700,700,0
|
|
20241031,102400,33472777,700,700,700,700,0
|
|
20241031,102300,33472777,700,700,700,700,11
|
|
20241031,102200,33465077,700,700,700,700,0
|
|
20241031,102100,33465077,700,700,700,700,0
|
|
20241031,102000,33465077,700,700,700,700,2
|
|
20241031,101900,33463677,700,697,700,697,4
|
|
20241031,101800,33460886,700,700,700,700,0
|
|
20241031,101700,33460886,700,700,700,700,3
|
|
20241031,101600,33458786,699,699,699,699,0
|
|
20241031,101500,33458786,699,699,699,699,0
|
|
20241031,101400,33458786,699,699,699,699,5
|
|
20241031,101300,33455291,699,699,699,699,0
|
|
20241031,101200,33455291,699,699,699,699,27
|
|
20241031,101100,33436418,699,699,699,699,11
|
|
20241031,101000,33428729,699,699,699,699,2
|
|
20241031,100900,33427331,699,699,699,699,21
|
|
20241031,100800,33412652,700,696,700,696,12268
|
|
20241031,100700,24864092,696,696,696,696,0
|
|
20241031,100600,24864092,696,696,696,696,2
|
|
20241031,100500,24862700,696,696,696,696,10
|
|
20241031,100400,24855740,696,696,696,696,1021
|
|
20241031,100300,24145124,696,696,696,696,11
|
|
20241031,100200,24137468,695,695,695,695,27
|
|
20241031,100100,24118703,696,696,696,696,0
|
|
20241031,100000,24118703,696,696,696,696,0
|
|
20241031,095900,24118703,696,696,696,696,1
|
|
20241031,095800,24118007,696,695,696,695,30
|
|
20241031,095700,24097131,696,696,696,696,150
|
|
20241031,095600,23992731,696,696,696,696,143
|
|
20241031,095500,23893203,697,696,697,696,46
|
|
20241031,095400,23861142,697,697,697,697,0
|
|
20241031,095300,23861142,697,697,697,697,0
|
|
20241031,095200,23861142,697,697,697,697,0
|
|
20241031,095100,23861142,697,697,697,697,0
|
|
20241031,095000,23861142,697,697,697,697,0
|
|
20241031,094900,23861142,697,697,697,697,1000
|
|
20241031,094800,23164142,697,697,697,697,20
|
|
20241031,094700,23150202,697,697,697,696,559
|
|
20241031,094600,22760596,697,691,697,690,7001
|
|
20241031,094500,17927899,699,699,699,699,3
|
|
20241031,094400,17925802,699,699,699,699,14
|
|
20241031,094300,17916016,690,700,700,690,7302
|
|
20241031,094200,12871797,700,700,700,700,176
|
|
20241031,094100,12748597,703,700,703,698,530
|
|
20241031,094000,12377749,700,705,705,700,110
|
|
20241031,093900,12300204,705,705,705,705,1
|
|
20241031,093800,12299499,706,706,706,706,0
|
|
20241031,093700,12299499,706,706,706,706,129
|
|
20241031,093600,12208425,706,700,706,700,1020
|
|
20241031,093500,11491877,700,700,700,700,175
|
|
20241031,093400,11369377,700,700,700,700,0
|
|
20241031,093300,11369377,700,699,700,699,2001
|
|
20241031,093200,9970677,699,699,699,699,0
|
|
20241031,093100,9970677,699,699,699,699,73
|
|
20241031,093000,9919650,699,699,699,699,17
|
|
20241031,092900,9907767,702,702,702,702,0
|
|
20241031,092800,9907767,702,702,702,702,0
|
|
20241031,092700,9907767,702,702,702,702,0
|
|
20241031,092600,9907767,702,702,702,702,0
|
|
20241031,092500,9907767,702,702,702,702,0
|
|
20241031,092400,9907767,702,702,702,702,1
|
|
20241031,092300,9907065,699,699,699,699,44
|
|
20241031,092200,9876309,704,704,704,704,0
|
|
20241031,092100,9876309,704,700,704,700,1002
|
|
20241031,092000,9174905,706,706,706,706,2
|
|
20241031,091900,9173493,697,703,703,697,632
|
|
20241031,091800,8731199,708,708,708,708,0
|
|
20241031,091700,8731199,708,708,708,708,2
|
|
20241031,091600,8729783,703,703,703,703,0
|
|
20241031,091500,8729783,703,709,709,703,301
|
|
20241031,091400,8518174,709,709,709,709,0
|
|
20241031,091300,8518174,709,708,709,708,3546
|
|
20241031,091200,6007591,708,707,708,707,1000
|
|
20241031,091100,5299632,708,707,708,707,663
|
|
20241031,091000,4830590,708,708,708,708,0
|
|
20241031,090900,4830590,708,708,708,708,3
|
|
20241031,090800,4828466,708,708,708,708,0
|
|
20241031,090700,4828466,708,703,708,703,1001
|
|
20241031,090600,4124758,710,703,710,703,1416
|
|
20241031,090500,3120187,708,708,708,708,201
|
|
20241031,090400,2977879,710,710,710,710,11
|
|
20241031,090300,2970069,714,705,715,689,986
|
|
20241031,090200,2284007,705,697,705,697,14
|
|
20241031,090100,2274209,697,692,697,689,3259
|
|
20241031,090000,26486,697,697,697,697,38
|