581 lines
24 KiB
CSV
581 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,183800,41877614,460,460,460,460,275
|
|
20241008,183700,41877614,460,460,460,460,0
|
|
20241008,183600,41877614,460,460,460,460,0
|
|
20241008,183500,41877614,460,460,460,460,0
|
|
20241008,183400,41877614,460,460,460,460,0
|
|
20241008,183300,41877614,460,460,460,460,0
|
|
20241008,183200,41877614,460,460,460,460,0
|
|
20241008,183100,41877614,460,460,460,460,0
|
|
20241008,183000,41877614,460,460,460,460,0
|
|
20241008,182900,41877614,460,460,460,460,0
|
|
20241008,182800,41877614,460,460,460,460,0
|
|
20241008,182700,41877614,460,460,460,460,0
|
|
20241008,182600,41877614,460,460,460,460,0
|
|
20241008,182500,41877614,460,460,460,460,0
|
|
20241008,182400,41877614,460,460,460,460,0
|
|
20241008,182300,41877614,460,460,460,460,0
|
|
20241008,182200,41877614,460,460,460,460,0
|
|
20241008,182100,41877614,460,460,460,460,0
|
|
20241008,182000,41877614,460,460,460,460,0
|
|
20241008,181900,41877614,460,460,460,460,0
|
|
20241008,181800,41877614,460,460,460,460,0
|
|
20241008,181700,41877614,460,460,460,460,0
|
|
20241008,181600,41877614,460,460,460,460,0
|
|
20241008,181500,41877614,460,460,460,460,0
|
|
20241008,181400,41877614,460,460,460,460,0
|
|
20241008,181300,41877614,460,460,460,460,0
|
|
20241008,181200,41877614,460,460,460,460,0
|
|
20241008,181100,41877614,460,460,460,460,0
|
|
20241008,181000,41877614,460,460,460,460,0
|
|
20241008,180900,41877614,460,460,460,460,0
|
|
20241008,180800,41877614,460,460,460,460,275
|
|
20241008,180700,41877614,460,460,460,460,0
|
|
20241008,180600,41877614,460,460,460,460,0
|
|
20241008,180500,41877614,460,460,460,460,0
|
|
20241008,180400,41877614,460,460,460,460,0
|
|
20241008,180300,41877614,460,460,460,460,0
|
|
20241008,180200,41877614,460,460,460,460,0
|
|
20241008,180100,41877614,460,460,460,460,0
|
|
20241008,180000,41877614,460,460,460,460,0
|
|
20241008,175900,41877614,460,460,460,460,0
|
|
20241008,175800,41877614,460,460,460,460,0
|
|
20241008,175700,41877614,460,460,460,460,0
|
|
20241008,175600,41877614,460,460,460,460,0
|
|
20241008,175500,41877614,460,460,460,460,0
|
|
20241008,175400,41877614,460,460,460,460,0
|
|
20241008,175300,41877614,460,460,460,460,0
|
|
20241008,175200,41877614,460,460,460,460,0
|
|
20241008,175100,41877614,460,460,460,460,0
|
|
20241008,175000,41877614,460,460,460,460,0
|
|
20241008,174900,41877614,460,460,460,460,0
|
|
20241008,174800,41877614,460,460,460,460,0
|
|
20241008,174700,41877614,460,460,460,460,0
|
|
20241008,174600,41877614,460,460,460,460,0
|
|
20241008,174500,41877614,460,460,460,460,0
|
|
20241008,174400,41877614,460,460,460,460,0
|
|
20241008,174300,41877614,460,460,460,460,0
|
|
20241008,174200,41877614,460,460,460,460,0
|
|
20241008,174100,41877614,460,460,460,460,0
|
|
20241008,174000,41877614,460,460,460,460,0
|
|
20241008,173900,41877614,460,460,460,460,0
|
|
20241008,173800,41877614,460,460,460,460,275
|
|
20241008,173700,41877614,460,460,460,460,0
|
|
20241008,173600,41877614,460,460,460,460,0
|
|
20241008,173500,41877614,460,460,460,460,0
|
|
20241008,173400,41877614,460,460,460,460,0
|
|
20241008,173300,41877614,460,460,460,460,0
|
|
20241008,173200,41877614,460,460,460,460,0
|
|
20241008,173100,41877614,460,460,460,460,0
|
|
20241008,173000,41877614,460,460,460,460,0
|
|
20241008,172900,41877614,460,460,460,460,0
|
|
20241008,172800,41877614,460,460,460,460,0
|
|
20241008,172700,41877614,460,460,460,460,0
|
|
20241008,172600,41877614,460,460,460,460,0
|
|
20241008,172500,41877614,460,460,460,460,0
|
|
20241008,172400,41877614,460,460,460,460,0
|
|
20241008,172300,41877614,460,460,460,460,0
|
|
20241008,172200,41877614,460,460,460,460,0
|
|
20241008,172100,41877614,460,460,460,460,0
|
|
20241008,172000,41877614,460,460,460,460,0
|
|
20241008,171900,41877614,460,460,460,460,0
|
|
20241008,171800,41877614,460,460,460,460,0
|
|
20241008,171700,41877614,460,460,460,460,0
|
|
20241008,171600,41877614,460,460,460,460,0
|
|
20241008,171500,41877614,460,460,460,460,0
|
|
20241008,171400,41877614,460,460,460,460,0
|
|
20241008,171300,41877614,460,460,460,460,0
|
|
20241008,171200,41877614,460,460,460,460,0
|
|
20241008,171100,41877614,460,460,460,460,0
|
|
20241008,171000,41877614,460,460,460,460,0
|
|
20241008,170900,41877614,460,460,460,460,0
|
|
20241008,170800,41877614,460,460,460,460,275
|
|
20241008,170700,41877614,460,460,460,460,0
|
|
20241008,170600,41877614,460,460,460,460,0
|
|
20241008,170500,41877614,460,460,460,460,0
|
|
20241008,170400,41877614,460,460,460,460,0
|
|
20241008,170300,41877614,460,460,460,460,0
|
|
20241008,170200,41877614,460,460,460,460,0
|
|
20241008,170100,41877614,460,460,460,460,0
|
|
20241008,170000,41877614,460,460,460,460,0
|
|
20241008,165900,41877614,460,460,460,460,0
|
|
20241008,165800,41877614,460,460,460,460,0
|
|
20241008,165700,41877614,460,460,460,460,0
|
|
20241008,165600,41877614,460,460,460,460,0
|
|
20241008,165500,41877614,460,460,460,460,0
|
|
20241008,165400,41877614,460,460,460,460,0
|
|
20241008,165300,41877614,460,460,460,460,0
|
|
20241008,165200,41877614,460,460,460,460,0
|
|
20241008,165100,41877614,460,460,460,460,0
|
|
20241008,165000,41877614,460,460,460,460,0
|
|
20241008,164900,41877614,460,460,460,460,0
|
|
20241008,164800,41877614,460,460,460,460,0
|
|
20241008,164700,41877614,460,460,460,460,0
|
|
20241008,164600,41877614,460,460,460,460,0
|
|
20241008,164500,41877614,460,460,460,460,0
|
|
20241008,164400,41877614,460,460,460,460,0
|
|
20241008,164300,41877614,460,460,460,460,0
|
|
20241008,164200,41877614,460,460,460,460,0
|
|
20241008,164100,41877614,460,460,460,460,0
|
|
20241008,164000,41877614,460,460,460,460,0
|
|
20241008,163900,41877614,460,460,460,460,0
|
|
20241008,163800,41877614,460,460,460,460,275
|
|
20241008,163700,41877614,460,460,460,460,0
|
|
20241008,163600,41877614,460,460,460,460,0
|
|
20241008,163500,41877614,460,460,460,460,0
|
|
20241008,163400,41877614,460,460,460,460,0
|
|
20241008,163300,41877614,460,460,460,460,0
|
|
20241008,163200,41877614,460,460,460,460,0
|
|
20241008,163100,41877614,460,460,460,460,0
|
|
20241008,163000,41877614,460,460,460,460,0
|
|
20241008,162900,41877614,460,460,460,460,0
|
|
20241008,162800,41877614,460,460,460,460,0
|
|
20241008,162700,41877614,460,460,460,460,0
|
|
20241008,162600,41877614,460,460,460,460,0
|
|
20241008,162500,41877614,460,460,460,460,0
|
|
20241008,162400,41877614,460,460,460,460,0
|
|
20241008,162300,41877614,460,460,460,460,0
|
|
20241008,162200,41877614,460,460,460,460,0
|
|
20241008,162100,41877614,460,460,460,460,0
|
|
20241008,162000,41877614,460,460,460,460,0
|
|
20241008,161900,41877614,460,460,460,460,0
|
|
20241008,161800,41877614,460,460,460,460,0
|
|
20241008,161700,41877614,460,460,460,460,0
|
|
20241008,161600,41877614,460,460,460,460,0
|
|
20241008,161500,41877614,460,460,460,460,0
|
|
20241008,161400,41877614,460,460,460,460,0
|
|
20241008,161300,41877614,460,460,460,460,0
|
|
20241008,161200,41877614,460,460,460,460,0
|
|
20241008,161100,41877614,460,460,460,460,0
|
|
20241008,161000,41877614,460,460,460,460,0
|
|
20241008,160900,41877614,460,460,460,460,0
|
|
20241008,160800,41877614,460,460,460,460,275
|
|
20241008,160700,41877614,460,460,460,460,0
|
|
20241008,160600,41877614,460,460,460,460,0
|
|
20241008,160500,41877614,460,460,460,460,0
|
|
20241008,160400,41877614,460,460,460,460,0
|
|
20241008,160300,41877614,460,460,460,460,0
|
|
20241008,160200,41877614,460,460,460,460,0
|
|
20241008,160100,41877614,460,460,460,460,0
|
|
20241008,160000,41877614,460,460,460,460,0
|
|
20241008,155900,41877614,460,460,460,460,0
|
|
20241008,155800,41877614,460,460,460,460,0
|
|
20241008,155700,41877614,460,460,460,460,0
|
|
20241008,155600,41877614,460,460,460,460,0
|
|
20241008,155500,41877614,460,460,460,460,0
|
|
20241008,155400,41877614,460,460,460,460,0
|
|
20241008,155300,41877614,460,460,460,460,0
|
|
20241008,155200,41877614,460,460,460,460,0
|
|
20241008,155100,41877614,460,460,460,460,0
|
|
20241008,155000,41877614,460,460,460,460,0
|
|
20241008,154900,41877614,460,460,460,460,0
|
|
20241008,154800,41877614,460,460,460,460,0
|
|
20241008,154700,41877614,460,460,460,460,0
|
|
20241008,154600,41877614,460,460,460,460,0
|
|
20241008,154500,41877614,460,460,460,460,0
|
|
20241008,154400,41877614,460,460,460,460,0
|
|
20241008,154300,41877614,460,460,460,460,0
|
|
20241008,154200,41877614,460,460,460,460,0
|
|
20241008,154100,41877614,460,460,460,460,0
|
|
20241008,154000,41877614,460,460,460,460,0
|
|
20241008,153900,41877614,460,460,460,460,0
|
|
20241008,153800,41877614,460,460,460,460,275
|
|
20241008,153700,41877614,460,460,460,460,0
|
|
20241008,153600,41877614,460,460,460,460,0
|
|
20241008,153500,41877614,460,460,460,460,0
|
|
20241008,153400,41877614,460,460,460,460,0
|
|
20241008,153300,41877614,460,460,460,460,0
|
|
20241008,153200,41877614,460,460,460,460,0
|
|
20241008,153100,41877614,460,460,460,460,0
|
|
20241008,153000,41877614,460,460,460,460,275
|
|
20241008,152900,41751114,459,459,459,459,0
|
|
20241008,152800,41751114,459,459,459,459,0
|
|
20241008,152700,41751114,459,459,459,459,0
|
|
20241008,152600,41751114,459,459,459,459,0
|
|
20241008,152500,41751114,459,459,459,459,0
|
|
20241008,152400,41751114,459,459,459,459,0
|
|
20241008,152300,41751114,459,459,459,459,0
|
|
20241008,152200,41751114,459,459,459,459,0
|
|
20241008,152100,41751114,459,459,459,459,0
|
|
20241008,152000,41751114,459,459,459,459,0
|
|
20241008,151900,41751114,459,459,459,459,10
|
|
20241008,151800,41746524,460,460,460,460,0
|
|
20241008,151700,41746524,460,460,460,460,0
|
|
20241008,151600,41746524,460,460,460,460,0
|
|
20241008,151500,41746524,460,460,460,460,0
|
|
20241008,151400,41746524,460,460,460,460,1
|
|
20241008,151300,41746064,460,460,460,460,183
|
|
20241008,151200,41661884,460,460,460,460,0
|
|
20241008,151100,41661884,460,460,460,460,0
|
|
20241008,151000,41661884,460,460,460,460,0
|
|
20241008,150900,41661884,460,460,460,460,10
|
|
20241008,150800,41657284,460,460,460,460,0
|
|
20241008,150700,41657284,460,460,460,460,0
|
|
20241008,150600,41657284,460,460,460,460,0
|
|
20241008,150500,41657284,460,460,460,460,50
|
|
20241008,150400,41634284,459,459,459,459,0
|
|
20241008,150300,41634284,459,459,459,459,0
|
|
20241008,150200,41634284,459,459,459,459,30
|
|
20241008,150100,41620514,460,460,460,460,0
|
|
20241008,150000,41620514,460,460,460,460,0
|
|
20241008,145900,41620514,460,460,460,460,0
|
|
20241008,145800,41620514,460,460,460,460,21877
|
|
20241008,145700,31557094,462,462,462,462,0
|
|
20241008,145600,31557094,462,462,462,462,0
|
|
20241008,145500,31557094,462,462,462,462,0
|
|
20241008,145400,31557094,462,462,462,462,0
|
|
20241008,145300,31557094,462,462,462,462,0
|
|
20241008,145200,31557094,462,462,462,462,50
|
|
20241008,145100,31533994,461,461,461,461,0
|
|
20241008,145000,31533994,461,461,461,461,60
|
|
20241008,144900,31506334,461,461,461,461,1020
|
|
20241008,144800,31036114,461,461,461,461,0
|
|
20241008,144700,31036114,461,461,462,461,1050
|
|
20241008,144600,30552014,462,462,462,462,0
|
|
20241008,144500,30552014,462,462,462,462,0
|
|
20241008,144400,30552014,462,462,462,462,0
|
|
20241008,144300,30552014,462,462,462,462,0
|
|
20241008,144200,30552014,462,462,462,462,0
|
|
20241008,144100,30552014,462,462,462,462,0
|
|
20241008,144000,30552014,462,462,462,462,0
|
|
20241008,143900,30552014,462,462,462,462,0
|
|
20241008,143800,30552014,462,462,462,462,0
|
|
20241008,143700,30552014,462,462,462,462,0
|
|
20241008,143600,30552014,462,462,462,462,0
|
|
20241008,143500,30552014,462,462,462,462,0
|
|
20241008,143400,30552014,462,462,462,462,0
|
|
20241008,143300,30552014,462,462,462,462,0
|
|
20241008,143200,30552014,462,462,462,462,0
|
|
20241008,143100,30552014,462,462,462,462,230
|
|
20241008,143000,30445754,461,461,461,461,0
|
|
20241008,142900,30445754,461,461,461,461,6
|
|
20241008,142800,30442988,461,461,461,461,0
|
|
20241008,142700,30442988,461,461,461,461,0
|
|
20241008,142600,30442988,461,461,461,461,0
|
|
20241008,142500,30442988,461,461,461,461,0
|
|
20241008,142400,30442988,461,461,461,461,216
|
|
20241008,142300,30343412,461,461,461,461,0
|
|
20241008,142200,30343412,461,461,461,461,1505
|
|
20241008,142100,29649607,461,461,461,461,0
|
|
20241008,142000,29649607,461,461,461,461,0
|
|
20241008,141900,29649607,461,461,461,461,0
|
|
20241008,141800,29649607,461,461,461,461,0
|
|
20241008,141700,29649607,461,461,461,461,0
|
|
20241008,141600,29649607,461,461,461,461,0
|
|
20241008,141500,29649607,461,461,461,461,0
|
|
20241008,141400,29649607,461,461,461,461,0
|
|
20241008,141300,29649607,461,461,461,461,1
|
|
20241008,141200,29649146,461,461,461,461,0
|
|
20241008,141100,29649146,461,461,461,461,0
|
|
20241008,141000,29649146,461,461,461,461,0
|
|
20241008,140900,29649146,461,461,461,461,0
|
|
20241008,140800,29649146,461,461,461,461,0
|
|
20241008,140700,29649146,461,461,461,461,0
|
|
20241008,140600,29649146,461,461,461,461,0
|
|
20241008,140500,29649146,461,461,461,461,0
|
|
20241008,140400,29649146,461,461,461,461,0
|
|
20241008,140300,29649146,461,461,461,461,0
|
|
20241008,140200,29649146,461,461,461,461,0
|
|
20241008,140100,29649146,461,461,461,461,0
|
|
20241008,140000,29649146,461,461,461,461,500
|
|
20241008,135900,29418646,461,461,461,461,0
|
|
20241008,135800,29418646,461,461,461,461,0
|
|
20241008,135700,29418646,461,460,461,460,130
|
|
20241008,135600,29358746,460,460,460,460,50
|
|
20241008,135500,29335746,460,460,460,460,0
|
|
20241008,135400,29335746,460,460,460,460,0
|
|
20241008,135300,29335746,460,460,460,460,0
|
|
20241008,135200,29335746,460,460,460,460,0
|
|
20241008,135100,29335746,460,460,460,460,0
|
|
20241008,135000,29335746,460,460,460,460,0
|
|
20241008,134900,29335746,460,460,460,460,28
|
|
20241008,134800,29322866,461,461,461,461,0
|
|
20241008,134700,29322866,461,461,461,461,2171
|
|
20241008,134600,28322035,461,460,461,460,1295
|
|
20241008,134500,27726040,460,460,460,460,0
|
|
20241008,134400,27726040,460,460,460,460,0
|
|
20241008,134300,27726040,460,460,460,460,5000
|
|
20241008,134200,25426040,461,461,461,461,10
|
|
20241008,134100,25421430,461,460,461,460,2698
|
|
20241008,134000,24179671,460,460,460,460,0
|
|
20241008,133900,24179671,460,460,460,460,0
|
|
20241008,133800,24179671,460,460,460,460,0
|
|
20241008,133700,24179671,460,460,460,460,250
|
|
20241008,133600,24064671,460,460,460,460,0
|
|
20241008,133500,24064671,460,460,460,460,0
|
|
20241008,133400,24064671,460,460,460,460,0
|
|
20241008,133300,24064671,460,460,460,460,0
|
|
20241008,133200,24064671,460,460,460,460,0
|
|
20241008,133100,24064671,460,460,460,460,0
|
|
20241008,133000,24064671,460,460,460,460,0
|
|
20241008,132900,24064671,460,460,460,460,0
|
|
20241008,132800,24064671,460,460,460,460,0
|
|
20241008,132700,24064671,460,460,460,460,0
|
|
20241008,132600,24064671,460,460,460,460,15
|
|
20241008,132500,24057771,460,460,460,460,0
|
|
20241008,132400,24057771,460,460,460,460,0
|
|
20241008,132300,24057771,460,460,460,460,500
|
|
20241008,132200,23827771,460,460,460,460,500
|
|
20241008,132100,23597771,460,460,460,460,0
|
|
20241008,132000,23597771,460,460,460,460,0
|
|
20241008,131900,23597771,460,460,460,460,0
|
|
20241008,131800,23597771,460,460,460,460,1
|
|
20241008,131700,23597311,460,460,460,460,0
|
|
20241008,131600,23597311,460,460,460,460,0
|
|
20241008,131500,23597311,460,460,460,460,0
|
|
20241008,131400,23597311,460,460,460,460,0
|
|
20241008,131300,23597311,460,460,460,460,0
|
|
20241008,131200,23597311,460,460,460,460,0
|
|
20241008,131100,23597311,460,460,460,460,0
|
|
20241008,131000,23597311,460,460,460,460,0
|
|
20241008,130900,23597311,460,460,460,460,0
|
|
20241008,130800,23597311,460,460,460,460,0
|
|
20241008,130700,23597311,460,460,460,460,0
|
|
20241008,130600,23597311,460,460,460,460,0
|
|
20241008,130500,23597311,460,460,460,460,0
|
|
20241008,130400,23597311,460,460,460,460,0
|
|
20241008,130300,23597311,460,460,460,460,0
|
|
20241008,130200,23597311,460,460,460,460,2222
|
|
20241008,130100,22575191,460,460,460,460,0
|
|
20241008,130000,22575191,460,460,460,460,0
|
|
20241008,125900,22575191,460,460,460,460,0
|
|
20241008,125800,22575191,460,459,460,459,15
|
|
20241008,125700,22568304,460,460,460,460,0
|
|
20241008,125600,22568304,460,460,460,460,0
|
|
20241008,125500,22568304,460,460,460,460,0
|
|
20241008,125400,22568304,460,460,460,460,0
|
|
20241008,125300,22568304,460,460,460,460,0
|
|
20241008,125200,22568304,460,460,460,460,0
|
|
20241008,125100,22568304,460,460,460,460,0
|
|
20241008,125000,22568304,460,460,460,460,0
|
|
20241008,124900,22568304,460,460,460,460,0
|
|
20241008,124800,22568304,460,460,460,460,0
|
|
20241008,124700,22568304,460,460,460,460,0
|
|
20241008,124600,22568304,460,460,460,460,0
|
|
20241008,124500,22568304,460,458,460,458,36
|
|
20241008,124400,22551810,459,459,459,459,0
|
|
20241008,124300,22551810,459,459,459,459,0
|
|
20241008,124200,22551810,459,459,459,459,0
|
|
20241008,124100,22551810,459,459,459,459,0
|
|
20241008,124000,22551810,459,459,459,459,0
|
|
20241008,123900,22551810,459,459,459,459,0
|
|
20241008,123800,22551810,459,459,459,459,0
|
|
20241008,123700,22551810,459,459,459,459,0
|
|
20241008,123600,22551810,459,459,459,459,0
|
|
20241008,123500,22551810,459,459,459,459,0
|
|
20241008,123400,22551810,459,459,459,459,0
|
|
20241008,123300,22551810,459,459,459,459,0
|
|
20241008,123200,22551810,459,459,459,459,0
|
|
20241008,123100,22551810,459,459,459,459,0
|
|
20241008,123000,22551810,459,459,459,459,0
|
|
20241008,122900,22551810,459,459,459,459,0
|
|
20241008,122800,22551810,459,459,459,459,0
|
|
20241008,122700,22551810,459,459,459,459,1
|
|
20241008,122600,22551351,459,459,459,459,108
|
|
20241008,122500,22501779,459,459,459,459,0
|
|
20241008,122400,22501779,459,459,459,459,0
|
|
20241008,122300,22501779,459,459,459,459,0
|
|
20241008,122200,22501779,459,459,459,459,0
|
|
20241008,122100,22501779,459,459,459,459,0
|
|
20241008,122000,22501779,459,459,459,459,0
|
|
20241008,121900,22501779,459,459,459,459,0
|
|
20241008,121800,22501779,459,459,459,459,0
|
|
20241008,121700,22501779,459,459,459,459,0
|
|
20241008,121600,22501779,459,459,459,459,0
|
|
20241008,121500,22501779,459,459,459,459,0
|
|
20241008,121400,22501779,459,459,459,459,0
|
|
20241008,121300,22501779,459,459,459,459,1
|
|
20241008,121200,22501320,459,459,459,459,0
|
|
20241008,121100,22501320,459,459,459,459,0
|
|
20241008,121000,22501320,459,459,459,459,0
|
|
20241008,120900,22501320,459,459,459,459,0
|
|
20241008,120800,22501320,459,459,459,459,0
|
|
20241008,120700,22501320,459,459,459,459,0
|
|
20241008,120600,22501320,459,459,459,459,0
|
|
20241008,120500,22501320,459,459,459,459,0
|
|
20241008,120400,22501320,459,459,459,459,0
|
|
20241008,120300,22501320,459,459,459,459,0
|
|
20241008,120200,22501320,459,459,459,459,0
|
|
20241008,120100,22501320,459,459,459,459,0
|
|
20241008,120000,22501320,459,459,459,459,0
|
|
20241008,115900,22501320,459,459,459,459,0
|
|
20241008,115800,22501320,459,459,459,459,24
|
|
20241008,115700,22490304,459,459,459,459,0
|
|
20241008,115600,22490304,459,459,459,459,0
|
|
20241008,115500,22490304,459,459,459,459,0
|
|
20241008,115400,22490304,459,459,459,459,0
|
|
20241008,115300,22490304,459,459,459,459,0
|
|
20241008,115200,22490304,459,459,459,459,0
|
|
20241008,115100,22490304,459,459,459,459,0
|
|
20241008,115000,22490304,459,459,459,459,0
|
|
20241008,114900,22490304,459,459,459,459,0
|
|
20241008,114800,22490304,459,458,459,458,273
|
|
20241008,114700,22365000,456,456,456,456,998
|
|
20241008,114600,21909912,455,455,455,455,552
|
|
20241008,114500,21658752,455,455,455,455,0
|
|
20241008,114400,21658752,455,454,455,454,3750
|
|
20241008,114300,19955881,454,454,454,454,0
|
|
20241008,114200,19955881,454,454,454,454,0
|
|
20241008,114100,19955881,454,454,454,454,0
|
|
20241008,114000,19955881,454,454,454,454,0
|
|
20241008,113900,19955881,454,454,454,454,0
|
|
20241008,113800,19955881,454,454,454,454,0
|
|
20241008,113700,19955881,454,454,454,454,0
|
|
20241008,113600,19955881,454,454,454,454,0
|
|
20241008,113500,19955881,454,454,454,454,0
|
|
20241008,113400,19955881,454,450,454,449,1006
|
|
20241008,113300,19504142,454,454,454,454,0
|
|
20241008,113200,19504142,454,454,454,454,0
|
|
20241008,113100,19504142,454,454,454,454,0
|
|
20241008,113000,19504142,454,454,454,454,0
|
|
20241008,112900,19504142,454,454,454,454,0
|
|
20241008,112800,19504142,454,454,454,454,0
|
|
20241008,112700,19504142,454,454,454,454,0
|
|
20241008,112600,19504142,454,454,454,454,0
|
|
20241008,112500,19504142,454,454,454,454,0
|
|
20241008,112400,19504142,454,454,454,454,0
|
|
20241008,112300,19504142,454,454,454,454,0
|
|
20241008,112200,19504142,454,454,454,454,0
|
|
20241008,112100,19504142,454,454,454,454,0
|
|
20241008,112000,19504142,454,454,454,454,0
|
|
20241008,111900,19504142,454,454,454,454,0
|
|
20241008,111800,19504142,454,454,454,454,11
|
|
20241008,111700,19499148,454,454,454,454,0
|
|
20241008,111600,19499148,454,452,454,449,1110
|
|
20241008,111500,18999558,455,455,455,455,0
|
|
20241008,111400,18999558,455,455,455,455,0
|
|
20241008,111300,18999558,455,455,455,455,0
|
|
20241008,111200,18999558,455,455,455,455,2
|
|
20241008,111100,18998648,455,453,455,450,708
|
|
20241008,111000,18678671,455,455,455,455,0
|
|
20241008,110900,18678671,455,455,455,455,0
|
|
20241008,110800,18678671,455,455,455,455,0
|
|
20241008,110700,18678671,455,455,455,455,0
|
|
20241008,110600,18678671,455,455,455,455,56
|
|
20241008,110500,18653191,455,455,455,455,0
|
|
20241008,110400,18653191,455,455,455,455,55
|
|
20241008,110300,18628166,455,455,455,455,0
|
|
20241008,110200,18628166,455,455,455,455,13
|
|
20241008,110100,18622251,455,455,455,455,100
|
|
20241008,110000,18576751,455,455,455,455,0
|
|
20241008,105900,18576751,455,455,455,455,0
|
|
20241008,105800,18576751,455,455,455,455,0
|
|
20241008,105700,18576751,455,455,455,455,20
|
|
20241008,105600,18567651,455,455,455,455,0
|
|
20241008,105500,18567651,455,455,455,455,0
|
|
20241008,105400,18567651,455,455,455,455,0
|
|
20241008,105300,18567651,455,455,455,455,0
|
|
20241008,105200,18567651,455,455,455,455,0
|
|
20241008,105100,18567651,455,455,455,455,0
|
|
20241008,105000,18567651,455,455,455,455,0
|
|
20241008,104900,18567651,455,455,455,455,2100
|
|
20241008,104800,17612151,455,455,455,455,0
|
|
20241008,104700,17612151,455,451,455,449,10852
|
|
20241008,104600,12726846,451,451,451,451,0
|
|
20241008,104500,12726846,451,451,451,451,0
|
|
20241008,104400,12726846,451,451,451,451,0
|
|
20241008,104300,12726846,451,451,451,451,0
|
|
20241008,104200,12726846,451,451,451,451,0
|
|
20241008,104100,12726846,451,451,451,451,200
|
|
20241008,104000,12636646,451,451,451,451,0
|
|
20241008,103900,12636646,451,452,452,451,3200
|
|
20241008,103800,11192936,453,453,453,453,0
|
|
20241008,103700,11192936,453,453,453,453,0
|
|
20241008,103600,11192936,453,452,453,452,821
|
|
20241008,103500,10821836,453,453,453,453,0
|
|
20241008,103400,10821836,453,453,453,453,0
|
|
20241008,103300,10821836,453,453,453,453,0
|
|
20241008,103200,10821836,453,453,453,453,463
|
|
20241008,103100,10612097,453,454,454,453,1000
|
|
20241008,103000,10158956,460,460,460,460,1
|
|
20241008,102900,10158496,460,460,460,460,0
|
|
20241008,102800,10158496,460,460,460,460,0
|
|
20241008,102700,10158496,460,460,460,460,0
|
|
20241008,102600,10158496,460,460,460,460,1
|
|
20241008,102500,10158036,454,454,454,454,0
|
|
20241008,102400,10158036,454,454,454,454,0
|
|
20241008,102300,10158036,454,461,461,454,1002
|
|
20241008,102200,9702778,459,460,460,459,1048
|
|
20241008,102100,9221683,461,461,461,461,0
|
|
20241008,102000,9221683,461,461,461,461,0
|
|
20241008,101900,9221683,461,461,461,461,10
|
|
20241008,101800,9217073,460,460,460,460,0
|
|
20241008,101700,9217073,460,460,460,460,1000
|
|
20241008,101600,8757073,461,461,461,461,0
|
|
20241008,101500,8757073,461,461,461,461,0
|
|
20241008,101400,8757073,461,461,461,461,5
|
|
20241008,101300,8754768,461,461,461,461,0
|
|
20241008,101200,8754768,461,461,461,461,0
|
|
20241008,101100,8754768,461,461,461,461,0
|
|
20241008,101000,8754768,461,461,461,461,0
|
|
20241008,100900,8754768,461,461,461,461,227
|
|
20241008,100800,8650121,461,461,461,461,0
|
|
20241008,100700,8650121,461,461,461,461,0
|
|
20241008,100600,8650121,461,461,461,461,3000
|
|
20241008,100500,7267121,460,460,460,460,1000
|
|
20241008,100400,6807121,461,461,461,461,0
|
|
20241008,100300,6807121,461,461,461,461,0
|
|
20241008,100200,6807121,461,461,461,461,990
|
|
20241008,100100,6350731,461,461,461,461,1584
|
|
20241008,100000,5620507,461,461,461,461,1
|
|
20241008,095900,5620046,461,461,461,461,0
|
|
20241008,095800,5620046,461,461,461,461,0
|
|
20241008,095700,5620046,461,461,461,461,0
|
|
20241008,095600,5620046,461,461,461,461,0
|
|
20241008,095500,5620046,461,461,461,461,0
|
|
20241008,095400,5620046,461,461,461,461,0
|
|
20241008,095300,5620046,461,461,461,461,1
|
|
20241008,095200,5619585,461,461,461,461,5
|
|
20241008,095100,5617280,461,461,461,461,0
|
|
20241008,095000,5617280,461,461,461,461,107
|
|
20241008,094900,5567953,460,460,460,460,0
|
|
20241008,094800,5567953,460,460,460,460,0
|
|
20241008,094700,5567953,460,460,460,460,0
|
|
20241008,094600,5567953,460,460,460,460,878
|
|
20241008,094500,5164073,460,460,460,460,0
|
|
20241008,094400,5164073,460,460,460,460,0
|
|
20241008,094300,5164073,460,460,460,460,0
|
|
20241008,094200,5164073,460,460,460,460,100
|
|
20241008,094100,5118073,460,460,460,460,0
|
|
20241008,094000,5118073,460,460,460,460,0
|
|
20241008,093900,5118073,460,460,460,460,0
|
|
20241008,093800,5118073,460,460,460,460,0
|
|
20241008,093700,5118073,460,460,460,460,1
|
|
20241008,093600,5117613,460,460,460,460,5
|
|
20241008,093500,5115313,460,460,460,460,16
|
|
20241008,093400,5107953,459,460,460,459,75
|
|
20241008,093300,5073515,460,459,460,459,2042
|
|
20241008,093200,4136195,459,460,460,459,1011
|
|
20241008,093100,3672135,460,460,460,460,0
|
|
20241008,093000,3672135,460,460,460,460,234
|
|
20241008,092900,3564495,460,460,460,460,0
|
|
20241008,092800,3564495,460,460,460,460,0
|
|
20241008,092700,3564495,460,460,460,460,0
|
|
20241008,092600,3564495,460,460,460,460,0
|
|
20241008,092500,3564495,460,460,460,460,0
|
|
20241008,092400,3564495,460,459,460,459,2117
|
|
20241008,092300,2590825,460,460,460,460,0
|
|
20241008,092200,2590825,460,460,460,460,1
|
|
20241008,092100,2590365,460,459,460,459,2481
|
|
20241008,092000,1450028,459,459,459,459,0
|
|
20241008,091900,1450028,459,459,459,459,0
|
|
20241008,091800,1450028,459,459,459,459,0
|
|
20241008,091700,1450028,459,459,459,459,1
|
|
20241008,091600,1449569,457,457,457,457,0
|
|
20241008,091500,1449569,457,457,457,457,0
|
|
20241008,091400,1449569,457,457,457,457,0
|
|
20241008,091300,1449569,457,457,457,457,0
|
|
20241008,091200,1449569,457,457,457,457,21
|
|
20241008,091100,1439972,457,457,457,457,2000
|
|
20241008,091000,525972,457,457,457,457,0
|
|
20241008,090900,525972,457,457,457,457,0
|
|
20241008,090800,525972,457,457,457,457,0
|
|
20241008,090700,525972,457,457,457,457,0
|
|
20241008,090600,525972,457,457,457,457,0
|
|
20241008,090500,525972,457,457,457,457,0
|
|
20241008,090400,525972,457,457,457,457,0
|
|
20241008,090300,525972,457,457,457,457,53
|
|
20241008,090200,501751,451,451,451,451,0
|
|
20241008,090100,501751,451,455,455,451,1000
|
|
20241008,090000,50270,457,457,457,457,110
|