578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,183500,46473060,582,582,582,582,1797
|
|
20241031,183400,46473060,582,582,582,582,0
|
|
20241031,183300,46473060,582,582,582,582,0
|
|
20241031,183200,46473060,582,582,582,582,0
|
|
20241031,183100,46473060,582,582,582,582,0
|
|
20241031,183000,46473060,582,582,582,582,0
|
|
20241031,182900,46473060,582,582,582,582,0
|
|
20241031,182800,46473060,582,582,582,582,0
|
|
20241031,182700,46473060,582,582,582,582,0
|
|
20241031,182600,46473060,582,582,582,582,0
|
|
20241031,182500,46473060,582,582,582,582,0
|
|
20241031,182400,46473060,582,582,582,582,0
|
|
20241031,182300,46473060,582,582,582,582,0
|
|
20241031,182200,46473060,582,582,582,582,0
|
|
20241031,182100,46473060,582,582,582,582,0
|
|
20241031,182000,46473060,582,582,582,582,0
|
|
20241031,181900,46473060,582,582,582,582,0
|
|
20241031,181800,46473060,582,582,582,582,0
|
|
20241031,181700,46473060,582,582,582,582,0
|
|
20241031,181600,46473060,582,582,582,582,0
|
|
20241031,181500,46473060,582,582,582,582,0
|
|
20241031,181400,46473060,582,582,582,582,0
|
|
20241031,181300,46473060,582,582,582,582,0
|
|
20241031,181200,46473060,582,582,582,582,0
|
|
20241031,181100,46473060,582,582,582,582,0
|
|
20241031,181000,46473060,582,582,582,582,0
|
|
20241031,180900,46473060,582,582,582,582,0
|
|
20241031,180800,46473060,582,582,582,582,0
|
|
20241031,180700,46473060,582,582,582,582,0
|
|
20241031,180600,46473060,582,582,582,582,0
|
|
20241031,180500,46473060,582,582,582,582,1797
|
|
20241031,180400,46473060,582,582,582,582,0
|
|
20241031,180300,46473060,582,582,582,582,0
|
|
20241031,180200,46473060,582,582,582,582,0
|
|
20241031,180100,46473060,582,582,582,582,0
|
|
20241031,180000,46473060,582,582,582,582,0
|
|
20241031,175900,46473060,582,582,582,582,0
|
|
20241031,175800,46473060,582,582,582,582,0
|
|
20241031,175700,46473060,582,582,582,582,0
|
|
20241031,175600,46473060,582,582,582,582,0
|
|
20241031,175500,46473060,582,582,582,582,0
|
|
20241031,175400,46473060,582,582,582,582,0
|
|
20241031,175300,46473060,582,582,582,582,0
|
|
20241031,175200,46473060,582,582,582,582,0
|
|
20241031,175100,46473060,582,582,582,582,0
|
|
20241031,175000,46473060,582,582,582,582,0
|
|
20241031,174900,46473060,582,582,582,582,0
|
|
20241031,174800,46473060,582,582,582,582,0
|
|
20241031,174700,46473060,582,582,582,582,0
|
|
20241031,174600,46473060,582,582,582,582,0
|
|
20241031,174500,46473060,582,582,582,582,0
|
|
20241031,174400,46473060,582,582,582,582,0
|
|
20241031,174300,46473060,582,582,582,582,0
|
|
20241031,174200,46473060,582,582,582,582,0
|
|
20241031,174100,46473060,582,582,582,582,0
|
|
20241031,174000,46473060,582,582,582,582,0
|
|
20241031,173900,46473060,582,582,582,582,0
|
|
20241031,173800,46473060,582,582,582,582,0
|
|
20241031,173700,46473060,582,582,582,582,0
|
|
20241031,173600,46473060,582,582,582,582,0
|
|
20241031,173500,46473060,582,582,582,582,1797
|
|
20241031,173400,46473060,582,582,582,582,0
|
|
20241031,173300,46473060,582,582,582,582,0
|
|
20241031,173200,46473060,582,582,582,582,0
|
|
20241031,173100,46473060,582,582,582,582,0
|
|
20241031,173000,46473060,582,582,582,582,0
|
|
20241031,172900,46473060,582,582,582,582,0
|
|
20241031,172800,46473060,582,582,582,582,0
|
|
20241031,172700,46473060,582,582,582,582,0
|
|
20241031,172600,46473060,582,582,582,582,0
|
|
20241031,172500,46473060,582,582,582,582,0
|
|
20241031,172400,46473060,582,582,582,582,0
|
|
20241031,172300,46473060,582,582,582,582,0
|
|
20241031,172200,46473060,582,582,582,582,0
|
|
20241031,172100,46473060,582,582,582,582,0
|
|
20241031,172000,46473060,582,582,582,582,0
|
|
20241031,171900,46473060,582,582,582,582,0
|
|
20241031,171800,46473060,582,582,582,582,0
|
|
20241031,171700,46473060,582,582,582,582,0
|
|
20241031,171600,46473060,582,582,582,582,0
|
|
20241031,171500,46473060,582,582,582,582,0
|
|
20241031,171400,46473060,582,582,582,582,0
|
|
20241031,171300,46473060,582,582,582,582,0
|
|
20241031,171200,46473060,582,582,582,582,0
|
|
20241031,171100,46473060,582,582,582,582,0
|
|
20241031,171000,46473060,582,582,582,582,0
|
|
20241031,170900,46473060,582,582,582,582,0
|
|
20241031,170800,46473060,582,582,582,582,0
|
|
20241031,170700,46473060,582,582,582,582,0
|
|
20241031,170600,46473060,582,582,582,582,0
|
|
20241031,170500,46473060,582,582,582,582,1797
|
|
20241031,170400,46473060,582,582,582,582,0
|
|
20241031,170300,46473060,582,582,582,582,0
|
|
20241031,170200,46473060,582,582,582,582,0
|
|
20241031,170100,46473060,582,582,582,582,0
|
|
20241031,170000,46473060,582,582,582,582,0
|
|
20241031,165900,46473060,582,582,582,582,0
|
|
20241031,165800,46473060,582,582,582,582,0
|
|
20241031,165700,46473060,582,582,582,582,0
|
|
20241031,165600,46473060,582,582,582,582,0
|
|
20241031,165500,46473060,582,582,582,582,0
|
|
20241031,165400,46473060,582,582,582,582,0
|
|
20241031,165300,46473060,582,582,582,582,0
|
|
20241031,165200,46473060,582,582,582,582,0
|
|
20241031,165100,46473060,582,582,582,582,0
|
|
20241031,165000,46473060,582,582,582,582,0
|
|
20241031,164900,46473060,582,582,582,582,0
|
|
20241031,164800,46473060,582,582,582,582,0
|
|
20241031,164700,46473060,582,582,582,582,0
|
|
20241031,164600,46473060,582,582,582,582,0
|
|
20241031,164500,46473060,582,582,582,582,0
|
|
20241031,164400,46473060,582,582,582,582,0
|
|
20241031,164300,46473060,582,582,582,582,0
|
|
20241031,164200,46473060,582,582,582,582,0
|
|
20241031,164100,46473060,582,582,582,582,0
|
|
20241031,164000,46473060,582,582,582,582,0
|
|
20241031,163900,46473060,582,582,582,582,0
|
|
20241031,163800,46473060,582,582,582,582,0
|
|
20241031,163700,46473060,582,582,582,582,0
|
|
20241031,163600,46473060,582,582,582,582,0
|
|
20241031,163500,46473060,582,582,582,582,1797
|
|
20241031,163400,46473060,582,582,582,582,0
|
|
20241031,163300,46473060,582,582,582,582,0
|
|
20241031,163200,46473060,582,582,582,582,0
|
|
20241031,163100,46473060,582,582,582,582,0
|
|
20241031,163000,46473060,582,582,582,582,0
|
|
20241031,162900,46473060,582,582,582,582,0
|
|
20241031,162800,46473060,582,582,582,582,0
|
|
20241031,162700,46473060,582,582,582,582,0
|
|
20241031,162600,46473060,582,582,582,582,0
|
|
20241031,162500,46473060,582,582,582,582,0
|
|
20241031,162400,46473060,582,582,582,582,0
|
|
20241031,162300,46473060,582,582,582,582,0
|
|
20241031,162200,46473060,582,582,582,582,0
|
|
20241031,162100,46473060,582,582,582,582,0
|
|
20241031,162000,46473060,582,582,582,582,0
|
|
20241031,161900,46473060,582,582,582,582,0
|
|
20241031,161800,46473060,582,582,582,582,0
|
|
20241031,161700,46473060,582,582,582,582,0
|
|
20241031,161600,46473060,582,582,582,582,0
|
|
20241031,161500,46473060,582,582,582,582,0
|
|
20241031,161400,46473060,582,582,582,582,0
|
|
20241031,161300,46473060,582,582,582,582,0
|
|
20241031,161200,46473060,582,582,582,582,0
|
|
20241031,161100,46473060,582,582,582,582,0
|
|
20241031,161000,46473060,582,582,582,582,0
|
|
20241031,160900,46473060,582,582,582,582,0
|
|
20241031,160800,46473060,582,582,582,582,0
|
|
20241031,160700,46473060,582,582,582,582,0
|
|
20241031,160600,46473060,582,582,582,582,0
|
|
20241031,160500,46473060,582,582,582,582,1797
|
|
20241031,160400,46473060,582,582,582,582,0
|
|
20241031,160300,46473060,582,582,582,582,0
|
|
20241031,160200,46473060,582,582,582,582,0
|
|
20241031,160100,46473060,582,582,582,582,0
|
|
20241031,160000,46473060,582,582,582,582,0
|
|
20241031,155900,46473060,582,582,582,582,0
|
|
20241031,155800,46473060,582,582,582,582,0
|
|
20241031,155700,46473060,582,582,582,582,0
|
|
20241031,155600,46473060,582,582,582,582,0
|
|
20241031,155500,46473060,582,582,582,582,0
|
|
20241031,155400,46473060,582,582,582,582,0
|
|
20241031,155300,46473060,582,582,582,582,0
|
|
20241031,155200,46473060,582,582,582,582,0
|
|
20241031,155100,46473060,582,582,582,582,0
|
|
20241031,155000,46473060,582,582,582,582,0
|
|
20241031,154900,46473060,582,582,582,582,0
|
|
20241031,154800,46473060,582,582,582,582,0
|
|
20241031,154700,46473060,582,582,582,582,0
|
|
20241031,154600,46473060,582,582,582,582,0
|
|
20241031,154500,46473060,582,582,582,582,0
|
|
20241031,154400,46473060,582,582,582,582,0
|
|
20241031,154300,46473060,582,582,582,582,0
|
|
20241031,154200,46473060,582,582,582,582,0
|
|
20241031,154100,46473060,582,582,582,582,0
|
|
20241031,154000,46473060,582,582,582,582,0
|
|
20241031,153900,46473060,582,582,582,582,0
|
|
20241031,153800,46473060,582,582,582,582,0
|
|
20241031,153700,46473060,582,582,582,582,0
|
|
20241031,153600,46473060,582,582,582,582,0
|
|
20241031,153500,46473060,582,582,582,582,1797
|
|
20241031,153400,46473060,582,582,582,582,0
|
|
20241031,153300,46473060,582,582,582,582,0
|
|
20241031,153200,46473060,582,582,582,582,0
|
|
20241031,153100,46473060,582,582,582,582,0
|
|
20241031,153000,46473060,582,582,582,582,1797
|
|
20241031,152900,45427206,580,580,580,580,0
|
|
20241031,152800,45427206,580,580,580,580,0
|
|
20241031,152700,45427206,580,580,580,580,0
|
|
20241031,152600,45427206,580,580,580,580,0
|
|
20241031,152500,45427206,580,580,580,580,0
|
|
20241031,152400,45427206,580,580,580,580,0
|
|
20241031,152300,45427206,580,580,580,580,0
|
|
20241031,152200,45427206,580,580,580,580,0
|
|
20241031,152100,45427206,580,580,580,580,0
|
|
20241031,152000,45427206,580,580,580,580,0
|
|
20241031,151900,45427206,580,571,580,571,4009
|
|
20241031,151800,43115321,572,570,572,570,2788
|
|
20241031,151700,41523765,569,569,569,569,0
|
|
20241031,151600,41523765,569,569,569,569,0
|
|
20241031,151500,41523765,569,569,569,569,0
|
|
20241031,151400,41523765,569,569,569,569,0
|
|
20241031,151300,41523765,569,569,569,569,0
|
|
20241031,151200,41523765,569,569,569,569,0
|
|
20241031,151100,41523765,569,569,569,569,60
|
|
20241031,151000,41489625,568,568,568,568,0
|
|
20241031,150900,41489625,568,568,568,568,0
|
|
20241031,150800,41489625,568,568,568,568,21
|
|
20241031,150700,41477697,570,570,570,570,564
|
|
20241031,150600,41156217,570,570,570,570,106
|
|
20241031,150500,41095797,570,570,570,570,2106
|
|
20241031,150400,39895377,570,569,570,569,583
|
|
20241031,150300,39563077,570,570,570,570,0
|
|
20241031,150200,39563077,570,570,570,570,0
|
|
20241031,150100,39563077,570,570,570,570,0
|
|
20241031,150000,39563077,570,569,570,569,7
|
|
20241031,145900,39559091,569,569,569,569,2
|
|
20241031,145800,39557953,569,569,569,569,4
|
|
20241031,145700,39555677,569,570,570,569,4
|
|
20241031,145600,39553398,569,572,572,569,2429
|
|
20241031,145500,38168764,572,572,572,572,1
|
|
20241031,145400,38168192,572,572,572,572,3
|
|
20241031,145300,38166476,572,572,572,572,4
|
|
20241031,145200,38164188,572,572,572,572,2
|
|
20241031,145100,38163044,572,572,572,572,4
|
|
20241031,145000,38160756,572,572,572,572,2
|
|
20241031,144900,38159612,572,571,572,571,746
|
|
20241031,144800,37733645,570,570,572,570,1071
|
|
20241031,144700,37123127,571,572,572,571,5
|
|
20241031,144600,37120269,570,572,572,570,912
|
|
20241031,144500,36600425,570,571,571,570,6
|
|
20241031,144400,36597002,572,574,574,572,7
|
|
20241031,144300,36592991,574,573,574,573,4
|
|
20241031,144200,36590698,574,574,574,574,4
|
|
20241031,144100,36588402,573,574,574,573,5
|
|
20241031,144000,36585534,573,574,574,573,5
|
|
20241031,143900,36582667,574,574,574,574,1
|
|
20241031,143800,36582093,573,574,574,573,5
|
|
20241031,143700,36579226,574,574,574,574,1
|
|
20241031,143600,36578652,574,574,574,574,4
|
|
20241031,143500,36576356,575,575,575,575,4
|
|
20241031,143400,36574056,574,574,574,574,0
|
|
20241031,143300,36574056,574,575,575,574,4
|
|
20241031,143200,36571759,576,577,577,576,2
|
|
20241031,143100,36570606,578,568,578,568,5900
|
|
20241031,143000,33188762,568,568,568,568,5
|
|
20241031,142900,33185922,568,569,569,568,5
|
|
20241031,142800,33183081,569,569,569,569,0
|
|
20241031,142700,33183081,569,569,569,569,2
|
|
20241031,142600,33181943,569,569,569,569,2
|
|
20241031,142500,33180805,570,570,570,570,0
|
|
20241031,142400,33180805,570,563,571,563,3543
|
|
20241031,142300,31175962,562,563,563,562,5
|
|
20241031,142200,31173150,563,563,563,563,1
|
|
20241031,142100,31172587,562,563,563,562,5
|
|
20241031,142000,31169775,562,563,563,562,3
|
|
20241031,141900,31168088,563,563,563,563,1
|
|
20241031,141800,31167525,562,563,563,562,7
|
|
20241031,141700,31163587,562,563,563,562,4
|
|
20241031,141600,31161338,563,563,563,563,1
|
|
20241031,141500,31160775,562,563,563,562,4
|
|
20241031,141400,31158525,562,563,563,562,3
|
|
20241031,141300,31156838,563,563,563,563,2
|
|
20241031,141200,31155712,562,563,563,562,6
|
|
20241031,141100,31152337,562,562,562,562,3
|
|
20241031,141000,31150651,563,561,563,561,3
|
|
20241031,140900,31148964,562,563,563,562,4
|
|
20241031,140800,31146714,562,562,562,562,2
|
|
20241031,140700,31145590,563,563,563,563,84
|
|
20241031,140600,31098298,563,563,563,561,645
|
|
20241031,140500,30735168,562,562,562,562,0
|
|
20241031,140400,30735168,562,563,563,562,5
|
|
20241031,140300,30732356,561,563,563,561,15
|
|
20241031,140200,30723923,563,563,563,563,2
|
|
20241031,140100,30722797,563,562,563,562,5
|
|
20241031,140000,30719983,563,563,563,562,6
|
|
20241031,135900,30716606,562,562,562,562,1
|
|
20241031,135800,30716044,563,563,563,563,5
|
|
20241031,135700,30713229,563,563,563,563,5
|
|
20241031,135600,30710414,563,563,563,563,0
|
|
20241031,135500,30710414,563,563,563,563,5
|
|
20241031,135400,30707599,563,562,563,562,9502
|
|
20241031,135300,25358003,561,561,561,561,45
|
|
20241031,135200,25332758,561,561,561,561,5
|
|
20241031,135100,25329953,561,561,561,561,491
|
|
20241031,135000,25054502,560,560,560,560,1
|
|
20241031,134900,25053942,561,561,561,561,6
|
|
20241031,134800,25050576,561,561,561,561,82
|
|
20241031,134700,25004574,561,561,561,561,2
|
|
20241031,134600,25003452,561,561,561,561,4
|
|
20241031,134500,25001208,561,561,561,561,3
|
|
20241031,134400,24999525,561,561,561,561,4
|
|
20241031,134300,24997281,561,561,561,561,5
|
|
20241031,134200,24994476,561,561,561,561,6
|
|
20241031,134100,24991110,561,561,561,561,2
|
|
20241031,134000,24989988,561,561,561,561,5
|
|
20241031,133900,24987183,561,560,561,560,5
|
|
20241031,133800,24984380,561,561,561,561,3
|
|
20241031,133700,24982697,562,562,562,561,5
|
|
20241031,133600,24979890,561,561,561,561,4
|
|
20241031,133500,24977646,562,562,562,562,2
|
|
20241031,133400,24976522,562,562,562,562,6
|
|
20241031,133300,24973150,562,562,562,562,3
|
|
20241031,133200,24971464,562,562,562,562,2
|
|
20241031,133100,24970340,562,562,562,562,5
|
|
20241031,133000,24967530,562,562,562,562,0
|
|
20241031,132900,24967530,562,562,562,562,2
|
|
20241031,132800,24966406,562,563,563,562,175
|
|
20241031,132700,24868054,563,563,563,563,8
|
|
20241031,132600,24863550,563,563,563,563,2
|
|
20241031,132500,24862424,563,563,563,563,1
|
|
20241031,132400,24861861,563,562,563,562,8
|
|
20241031,132300,24857358,563,563,563,563,3
|
|
20241031,132200,24855669,563,563,563,563,1
|
|
20241031,132100,24855106,563,563,563,563,4
|
|
20241031,132000,24852854,563,563,563,563,2
|
|
20241031,131900,24851728,563,563,563,563,1101
|
|
20241031,131800,24231865,563,562,563,562,4
|
|
20241031,131700,24229616,563,563,563,563,4
|
|
20241031,131600,24227364,563,563,563,563,1
|
|
20241031,131500,24226801,562,561,562,561,1016
|
|
20241031,131400,23656824,561,561,562,561,396
|
|
20241031,131300,23434667,562,562,562,562,0
|
|
20241031,131200,23434667,562,562,562,562,7
|
|
20241031,131100,23430733,562,562,562,562,4
|
|
20241031,131000,23428485,562,562,562,562,0
|
|
20241031,130900,23428485,562,562,562,562,7
|
|
20241031,130800,23424551,562,562,562,562,2
|
|
20241031,130700,23423427,562,562,562,562,0
|
|
20241031,130600,23423427,562,562,562,562,9
|
|
20241031,130500,23418369,562,562,562,561,6566
|
|
20241031,130400,19734841,562,562,562,562,0
|
|
20241031,130300,19734841,562,562,562,561,9
|
|
20241031,130200,19729784,561,561,561,561,779
|
|
20241031,130100,19292765,561,561,561,561,1
|
|
20241031,130000,19292204,561,561,561,561,8
|
|
20241031,125900,19287716,561,561,561,561,1
|
|
20241031,125800,19287155,561,561,561,561,1
|
|
20241031,125700,19286594,561,561,561,561,8
|
|
20241031,125600,19282106,561,561,561,561,1
|
|
20241031,125500,19281545,561,561,561,561,1
|
|
20241031,125400,19280984,562,561,562,561,8
|
|
20241031,125300,19276492,562,562,562,562,1
|
|
20241031,125200,19275930,562,560,562,560,1701
|
|
20241031,125100,18323368,561,563,563,561,120
|
|
20241031,125000,18256028,565,565,565,565,2
|
|
20241031,124900,18254898,565,565,565,565,2
|
|
20241031,124800,18253768,564,565,565,564,6
|
|
20241031,124700,18250382,565,565,565,565,1
|
|
20241031,124600,18249817,565,565,565,565,1
|
|
20241031,124500,18249252,564,564,565,564,8
|
|
20241031,124400,18244738,565,565,565,565,2
|
|
20241031,124300,18243608,565,564,565,564,4
|
|
20241031,124200,18241350,565,565,565,565,4
|
|
20241031,124100,18239090,564,564,564,564,2
|
|
20241031,124000,18237962,564,564,564,564,1
|
|
20241031,123900,18237398,564,564,564,564,4
|
|
20241031,123800,18235142,564,564,564,564,4
|
|
20241031,123700,18232886,564,564,564,564,3
|
|
20241031,123600,18231194,564,564,564,564,4
|
|
20241031,123500,18228938,564,564,564,564,4
|
|
20241031,123400,18226682,564,564,564,564,2
|
|
20241031,123300,18225554,564,564,564,564,7
|
|
20241031,123200,18221606,564,564,564,564,4
|
|
20241031,123100,18219350,564,564,564,564,2
|
|
20241031,123000,18218222,564,564,564,564,4
|
|
20241031,122900,18215966,564,564,565,564,6
|
|
20241031,122800,18212578,565,565,565,565,2
|
|
20241031,122700,18211448,565,565,565,565,7
|
|
20241031,122600,18207493,565,565,565,565,2
|
|
20241031,122500,18206363,565,565,565,565,2
|
|
20241031,122400,18205233,565,565,565,565,4
|
|
20241031,122300,18202973,562,562,564,562,5
|
|
20241031,122200,18200161,563,563,563,563,3
|
|
20241031,122100,18198472,563,563,563,563,504
|
|
20241031,122000,17914720,563,563,563,563,1
|
|
20241031,121900,17914157,563,563,563,563,7
|
|
20241031,121800,17910216,563,563,563,563,1
|
|
20241031,121700,17909653,561,565,565,561,104
|
|
20241031,121600,17851282,565,565,565,565,2
|
|
20241031,121500,17850152,565,565,565,565,7
|
|
20241031,121400,17846197,565,565,565,565,1
|
|
20241031,121300,17845632,565,565,565,565,1
|
|
20241031,121200,17845067,565,564,565,564,6
|
|
20241031,121100,17841680,563,562,563,562,3
|
|
20241031,121000,17839993,562,562,562,562,2
|
|
20241031,120900,17838869,562,562,562,562,1102
|
|
20241031,120800,17219545,562,562,562,561,304
|
|
20241031,120700,17048700,562,562,562,562,4
|
|
20241031,120600,17046452,562,562,562,561,4
|
|
20241031,120500,17044206,562,561,562,561,4
|
|
20241031,120400,17041960,562,562,562,562,2
|
|
20241031,120300,17040836,561,562,562,561,6
|
|
20241031,120200,17037466,562,562,562,562,5
|
|
20241031,120100,17034656,562,562,562,562,1
|
|
20241031,120000,17034094,562,562,562,562,4
|
|
20241031,115900,17031846,562,562,562,562,3
|
|
20241031,115800,17030160,562,561,562,561,109
|
|
20241031,115700,16969010,562,562,562,562,4
|
|
20241031,115600,16966762,562,562,562,562,2
|
|
20241031,115500,16965638,562,562,562,562,4
|
|
20241031,115400,16963390,562,562,562,562,4
|
|
20241031,115300,16961142,562,562,562,562,3
|
|
20241031,115200,16959456,562,562,562,562,5
|
|
20241031,115100,16956646,562,562,562,562,4
|
|
20241031,115000,16954398,562,562,562,561,4
|
|
20241031,114900,16952151,562,562,562,562,4
|
|
20241031,114800,16949903,562,562,562,562,5
|
|
20241031,114700,16947093,562,562,562,562,3
|
|
20241031,114600,16945407,562,562,562,562,3
|
|
20241031,114500,16943721,562,562,562,562,6
|
|
20241031,114400,16940349,562,562,562,562,1
|
|
20241031,114300,16939787,562,562,562,562,7
|
|
20241031,114200,16935853,562,562,562,562,4
|
|
20241031,114100,16933605,562,562,563,562,3
|
|
20241031,114000,16931918,563,563,563,563,4
|
|
20241031,113900,16929666,563,563,563,563,1
|
|
20241031,113800,16929103,564,564,564,564,8
|
|
20241031,113700,16924591,564,565,565,564,4
|
|
20241031,113600,16922333,565,565,565,565,1
|
|
20241031,113500,16921768,565,561,565,561,1307
|
|
20241031,113400,16185832,561,561,561,560,5
|
|
20241031,113300,16183030,560,561,561,560,4
|
|
20241031,113200,16180788,560,562,562,560,5
|
|
20241031,113100,16177986,562,562,562,561,5
|
|
20241031,113000,16175178,561,562,562,561,4
|
|
20241031,112900,16172933,563,561,563,561,3
|
|
20241031,112800,16171246,563,563,563,562,6
|
|
20241031,112700,16167869,563,562,563,562,12
|
|
20241031,112600,16161123,562,562,562,562,8
|
|
20241031,112500,16156627,562,562,562,562,3
|
|
20241031,112400,16154941,562,563,563,562,7
|
|
20241031,112300,16151004,563,563,563,563,1
|
|
20241031,112200,16150441,563,563,563,563,5
|
|
20241031,112100,16147626,562,562,562,562,9
|
|
20241031,112000,16142568,562,562,562,562,2
|
|
20241031,111900,16141444,562,561,562,561,17
|
|
20241031,111800,16131906,561,561,561,561,4
|
|
20241031,111700,16129662,561,562,562,561,2
|
|
20241031,111600,16128539,562,562,562,562,5
|
|
20241031,111500,16125729,562,562,563,562,7
|
|
20241031,111400,16121794,563,563,564,563,1484
|
|
20241031,111300,15286300,564,564,564,564,1
|
|
20241031,111200,15285736,564,564,564,563,69
|
|
20241031,111100,15246821,563,563,563,563,123
|
|
20241031,111000,15177572,563,562,563,562,3
|
|
20241031,110900,15175884,563,563,563,563,9
|
|
20241031,110800,15170817,563,562,563,562,2
|
|
20241031,110700,15169692,563,562,563,562,5
|
|
20241031,110600,15166879,563,563,563,563,9
|
|
20241031,110500,15161812,563,563,563,563,1
|
|
20241031,110400,15161249,563,562,563,562,2
|
|
20241031,110300,15160124,563,563,563,563,9
|
|
20241031,110200,15155057,562,563,563,562,2
|
|
20241031,110100,15153932,563,563,563,563,1
|
|
20241031,110000,15153369,563,563,563,563,5
|
|
20241031,105900,15150554,563,563,563,563,1
|
|
20241031,105800,15149991,563,562,563,562,3
|
|
20241031,105700,15148303,561,561,561,561,2
|
|
20241031,105600,15147181,561,560,561,559,61
|
|
20241031,105500,15113073,559,558,559,558,6566
|
|
20241031,105400,11449244,558,558,558,558,7
|
|
20241031,105300,11445338,558,558,558,558,1
|
|
20241031,105200,11444780,558,558,558,558,3
|
|
20241031,105100,11443106,558,558,558,558,3
|
|
20241031,105000,11441432,558,557,558,556,1003
|
|
20241031,104900,10882760,558,557,558,556,8
|
|
20241031,104800,10878299,557,557,558,557,7
|
|
20241031,104700,10874399,558,558,558,558,1
|
|
20241031,104600,10873841,558,561,561,557,4303
|
|
20241031,104500,8476949,560,560,561,560,5
|
|
20241031,104400,8474148,561,561,561,561,2
|
|
20241031,104300,8473026,561,561,561,561,2
|
|
20241031,104200,8471904,560,561,561,560,4
|
|
20241031,104100,8469663,561,561,561,561,1
|
|
20241031,104000,8469102,560,561,561,559,5
|
|
20241031,103900,8466303,560,561,561,560,3
|
|
20241031,103800,8464622,561,561,561,561,2
|
|
20241031,103700,8463500,559,563,563,559,79
|
|
20241031,103600,8419324,562,563,563,562,8
|
|
20241031,103500,8414823,563,563,563,563,1
|
|
20241031,103400,8414260,563,563,563,563,3
|
|
20241031,103300,8412571,562,563,563,562,4
|
|
20241031,103200,8410322,563,563,563,563,1
|
|
20241031,103100,8409759,562,562,562,562,2
|
|
20241031,103000,8408635,561,562,562,561,4
|
|
20241031,102900,8406389,562,562,562,562,1
|
|
20241031,102800,8405827,562,562,562,562,3
|
|
20241031,102700,8404141,561,562,562,561,7
|
|
20241031,102600,8400210,562,562,562,562,4
|
|
20241031,102500,8397962,562,562,562,562,2
|
|
20241031,102400,8396838,562,562,562,562,4
|
|
20241031,102300,8394590,562,562,562,562,3
|
|
20241031,102200,8392904,562,562,562,562,3
|
|
20241031,102100,8391218,562,562,562,562,4
|
|
20241031,102000,8388970,562,562,562,562,4
|
|
20241031,101900,8386722,562,562,562,562,3
|
|
20241031,101800,8385036,562,562,562,562,2
|
|
20241031,101700,8383912,562,562,562,562,5
|
|
20241031,101600,8381102,562,562,562,562,2
|
|
20241031,101500,8379978,562,562,562,562,6
|
|
20241031,101400,8376606,562,562,562,562,5
|
|
20241031,101300,8373796,562,562,562,562,1783
|
|
20241031,101200,7371750,563,563,563,563,5
|
|
20241031,101100,7368935,563,563,563,563,5
|
|
20241031,101000,7366120,563,563,563,563,1
|
|
20241031,100900,7365557,563,563,563,563,1
|
|
20241031,100800,7364994,563,563,563,563,2
|
|
20241031,100700,7363868,564,564,564,564,2
|
|
20241031,100600,7362740,564,563,564,563,102
|
|
20241031,100500,7305218,563,558,564,558,105
|
|
20241031,100400,7246417,559,559,559,559,5
|
|
20241031,100300,7243622,559,559,559,559,1
|
|
20241031,100200,7243063,559,558,559,558,403
|
|
20241031,100100,7017827,558,556,558,556,633
|
|
20241031,100000,6664674,557,557,557,557,6
|
|
20241031,095900,6661332,557,557,557,557,4
|
|
20241031,095800,6659104,556,557,557,556,2
|
|
20241031,095700,6657991,557,557,557,557,11
|
|
20241031,095600,6651864,557,556,557,556,385
|
|
20241031,095500,6437802,556,556,556,556,617
|
|
20241031,095400,6094750,556,556,556,556,0
|
|
20241031,095300,6094750,556,556,556,556,1
|
|
20241031,095200,6094194,557,557,557,557,0
|
|
20241031,095100,6094194,557,557,557,557,0
|
|
20241031,095000,6094194,557,557,557,557,0
|
|
20241031,094900,6094194,557,557,557,557,0
|
|
20241031,094800,6094194,557,557,557,557,0
|
|
20241031,094700,6094194,557,557,557,557,0
|
|
20241031,094600,6094194,557,557,557,557,0
|
|
20241031,094500,6094194,557,557,557,557,0
|
|
20241031,094400,6094194,557,557,557,557,0
|
|
20241031,094300,6094194,557,557,557,557,0
|
|
20241031,094200,6094194,557,558,558,557,553
|
|
20241031,094100,5786170,560,560,560,560,0
|
|
20241031,094000,5786170,560,560,560,560,1
|
|
20241031,093900,5785610,558,558,558,558,0
|
|
20241031,093800,5785610,558,558,558,558,0
|
|
20241031,093700,5785610,558,558,558,558,47
|
|
20241031,093600,5759384,556,558,560,556,14
|
|
20241031,093500,5751583,555,556,556,555,47
|
|
20241031,093400,5725494,555,556,556,555,47
|
|
20241031,093300,5699397,558,556,558,555,10
|
|
20241031,093200,5693838,557,556,557,556,48
|
|
20241031,093100,5667149,555,556,556,555,47
|
|
20241031,093000,5641059,555,555,555,555,47
|
|
20241031,092900,5614974,555,557,557,555,27
|
|
20241031,092800,5599953,554,554,554,554,47
|
|
20241031,092700,5573915,554,554,554,554,47
|
|
20241031,092600,5547877,554,554,554,554,1996
|
|
20241031,092500,4442093,554,554,554,554,4009
|
|
20241031,092400,2221107,554,555,555,554,47
|
|
20241031,092300,2195068,554,555,555,554,47
|
|
20241031,092200,2169028,554,554,554,554,9
|
|
20241031,092100,2164042,554,554,554,554,47
|
|
20241031,092000,2138004,554,555,555,554,48
|
|
20241031,091900,2111366,554,554,557,554,219
|
|
20241031,091800,1989524,554,554,554,554,9
|
|
20241031,091700,1984538,554,555,555,554,47
|
|
20241031,091600,1958499,554,555,555,554,47
|
|
20241031,091500,1932458,555,555,555,555,47
|
|
20241031,091400,1906373,556,556,556,556,9
|
|
20241031,091300,1901369,556,557,557,556,47
|
|
20241031,091200,1875233,556,558,558,556,1447
|
|
20241031,091100,1070640,558,558,558,558,47
|
|
20241031,091000,1044414,558,559,559,558,39
|
|
20241031,090900,1022651,559,561,561,559,47
|
|
20241031,090800,996332,560,560,560,560,47
|
|
20241031,090700,970012,560,560,560,560,9
|
|
20241031,090600,964972,560,560,560,560,47
|
|
20241031,090500,938652,560,560,560,560,47
|
|
20241031,090400,912332,560,560,561,560,51
|
|
20241031,090300,883768,560,560,560,560,41
|
|
20241031,090200,860808,560,560,560,560,47
|
|
20241031,090100,834488,560,561,561,560,47
|
|
20241031,090000,808166,564,564,564,562,917
|