580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,183700,15122251,460,460,460,460,2550
|
|
20241016,183600,15122251,460,460,460,460,0
|
|
20241016,183500,15122251,460,460,460,460,0
|
|
20241016,183400,15122251,460,460,460,460,0
|
|
20241016,183300,15122251,460,460,460,460,0
|
|
20241016,183200,15122251,460,460,460,460,0
|
|
20241016,183100,15122251,460,460,460,460,0
|
|
20241016,183000,15122251,460,460,460,460,0
|
|
20241016,182900,15122251,460,460,460,460,0
|
|
20241016,182800,15122251,460,460,460,460,0
|
|
20241016,182700,15122251,460,460,460,460,0
|
|
20241016,182600,15122251,460,460,460,460,0
|
|
20241016,182500,15122251,460,460,460,460,0
|
|
20241016,182400,15122251,460,460,460,460,0
|
|
20241016,182300,15122251,460,460,460,460,0
|
|
20241016,182200,15122251,460,460,460,460,0
|
|
20241016,182100,15122251,460,460,460,460,0
|
|
20241016,182000,15122251,460,460,460,460,0
|
|
20241016,181900,15122251,460,460,460,460,0
|
|
20241016,181800,15122251,460,460,460,460,0
|
|
20241016,181700,15122251,460,460,460,460,0
|
|
20241016,181600,15122251,460,460,460,460,0
|
|
20241016,181500,15122251,460,460,460,460,0
|
|
20241016,181400,15122251,460,460,460,460,0
|
|
20241016,181300,15122251,460,460,460,460,0
|
|
20241016,181200,15122251,460,460,460,460,0
|
|
20241016,181100,15122251,460,460,460,460,0
|
|
20241016,181000,15122251,460,460,460,460,0
|
|
20241016,180900,15122251,460,460,460,460,0
|
|
20241016,180800,15122251,460,460,460,460,0
|
|
20241016,180700,15122251,460,460,460,460,2550
|
|
20241016,180600,15122251,460,460,460,460,0
|
|
20241016,180500,15122251,460,460,460,460,0
|
|
20241016,180400,15122251,460,460,460,460,0
|
|
20241016,180300,15122251,460,460,460,460,0
|
|
20241016,180200,15122251,460,460,460,460,0
|
|
20241016,180100,15122251,460,460,460,460,0
|
|
20241016,180000,15122251,460,460,460,460,0
|
|
20241016,175900,15122251,460,460,460,460,0
|
|
20241016,175800,15122251,460,460,460,460,0
|
|
20241016,175700,15122251,460,460,460,460,0
|
|
20241016,175600,15122251,460,460,460,460,0
|
|
20241016,175500,15122251,460,460,460,460,0
|
|
20241016,175400,15122251,460,460,460,460,0
|
|
20241016,175300,15122251,460,460,460,460,0
|
|
20241016,175200,15122251,460,460,460,460,0
|
|
20241016,175100,15122251,460,460,460,460,0
|
|
20241016,175000,15122251,460,460,460,460,0
|
|
20241016,174900,15122251,460,460,460,460,0
|
|
20241016,174800,15122251,460,460,460,460,0
|
|
20241016,174700,15122251,460,460,460,460,0
|
|
20241016,174600,15122251,460,460,460,460,0
|
|
20241016,174500,15122251,460,460,460,460,0
|
|
20241016,174400,15122251,460,460,460,460,0
|
|
20241016,174300,15122251,460,460,460,460,0
|
|
20241016,174200,15122251,460,460,460,460,0
|
|
20241016,174100,15122251,460,460,460,460,0
|
|
20241016,174000,15122251,460,460,460,460,0
|
|
20241016,173900,15122251,460,460,460,460,0
|
|
20241016,173800,15122251,460,460,460,460,0
|
|
20241016,173700,15122251,460,460,460,460,2550
|
|
20241016,173600,15122251,460,460,460,460,0
|
|
20241016,173500,15122251,460,460,460,460,0
|
|
20241016,173400,15122251,460,460,460,460,0
|
|
20241016,173300,15122251,460,460,460,460,0
|
|
20241016,173200,15122251,460,460,460,460,0
|
|
20241016,173100,15122251,460,460,460,460,0
|
|
20241016,173000,15122251,460,460,460,460,0
|
|
20241016,172900,15122251,460,460,460,460,0
|
|
20241016,172800,15122251,460,460,460,460,0
|
|
20241016,172700,15122251,460,460,460,460,0
|
|
20241016,172600,15122251,460,460,460,460,0
|
|
20241016,172500,15122251,460,460,460,460,0
|
|
20241016,172400,15122251,460,460,460,460,0
|
|
20241016,172300,15122251,460,460,460,460,0
|
|
20241016,172200,15122251,460,460,460,460,0
|
|
20241016,172100,15122251,460,460,460,460,0
|
|
20241016,172000,15122251,460,460,460,460,0
|
|
20241016,171900,15122251,460,460,460,460,0
|
|
20241016,171800,15122251,460,460,460,460,0
|
|
20241016,171700,15122251,460,460,460,460,0
|
|
20241016,171600,15122251,460,460,460,460,0
|
|
20241016,171500,15122251,460,460,460,460,0
|
|
20241016,171400,15122251,460,460,460,460,0
|
|
20241016,171300,15122251,460,460,460,460,0
|
|
20241016,171200,15122251,460,460,460,460,0
|
|
20241016,171100,15122251,460,460,460,460,0
|
|
20241016,171000,15122251,460,460,460,460,0
|
|
20241016,170900,15122251,460,460,460,460,0
|
|
20241016,170800,15122251,460,460,460,460,0
|
|
20241016,170700,15122251,460,460,460,460,2550
|
|
20241016,170600,15122251,460,460,460,460,0
|
|
20241016,170500,15122251,460,460,460,460,0
|
|
20241016,170400,15122251,460,460,460,460,0
|
|
20241016,170300,15122251,460,460,460,460,0
|
|
20241016,170200,15122251,460,460,460,460,0
|
|
20241016,170100,15122251,460,460,460,460,0
|
|
20241016,170000,15122251,460,460,460,460,0
|
|
20241016,165900,15122251,460,460,460,460,0
|
|
20241016,165800,15122251,460,460,460,460,0
|
|
20241016,165700,15122251,460,460,460,460,0
|
|
20241016,165600,15122251,460,460,460,460,0
|
|
20241016,165500,15122251,460,460,460,460,0
|
|
20241016,165400,15122251,460,460,460,460,0
|
|
20241016,165300,15122251,460,460,460,460,0
|
|
20241016,165200,15122251,460,460,460,460,0
|
|
20241016,165100,15122251,460,460,460,460,0
|
|
20241016,165000,15122251,460,460,460,460,0
|
|
20241016,164900,15122251,460,460,460,460,0
|
|
20241016,164800,15122251,460,460,460,460,0
|
|
20241016,164700,15122251,460,460,460,460,0
|
|
20241016,164600,15122251,460,460,460,460,0
|
|
20241016,164500,15122251,460,460,460,460,0
|
|
20241016,164400,15122251,460,460,460,460,0
|
|
20241016,164300,15122251,460,460,460,460,0
|
|
20241016,164200,15122251,460,460,460,460,0
|
|
20241016,164100,15122251,460,460,460,460,0
|
|
20241016,164000,15122251,460,460,460,460,0
|
|
20241016,163900,15122251,460,460,460,460,0
|
|
20241016,163800,15122251,460,460,460,460,0
|
|
20241016,163700,15122251,460,460,460,460,2550
|
|
20241016,163600,15122251,460,460,460,460,0
|
|
20241016,163500,15122251,460,460,460,460,0
|
|
20241016,163400,15122251,460,460,460,460,0
|
|
20241016,163300,15122251,460,460,460,460,0
|
|
20241016,163200,15122251,460,460,460,460,0
|
|
20241016,163100,15122251,460,460,460,460,0
|
|
20241016,163000,15122251,460,460,460,460,0
|
|
20241016,162900,15122251,460,460,460,460,0
|
|
20241016,162800,15122251,460,460,460,460,0
|
|
20241016,162700,15122251,460,460,460,460,0
|
|
20241016,162600,15122251,460,460,460,460,0
|
|
20241016,162500,15122251,460,460,460,460,0
|
|
20241016,162400,15122251,460,460,460,460,0
|
|
20241016,162300,15122251,460,460,460,460,0
|
|
20241016,162200,15122251,460,460,460,460,0
|
|
20241016,162100,15122251,460,460,460,460,0
|
|
20241016,162000,15122251,460,460,460,460,0
|
|
20241016,161900,15122251,460,460,460,460,0
|
|
20241016,161800,15122251,460,460,460,460,0
|
|
20241016,161700,15122251,460,460,460,460,0
|
|
20241016,161600,15122251,460,460,460,460,0
|
|
20241016,161500,15122251,460,460,460,460,0
|
|
20241016,161400,15122251,460,460,460,460,0
|
|
20241016,161300,15122251,460,460,460,460,0
|
|
20241016,161200,15122251,460,460,460,460,0
|
|
20241016,161100,15122251,460,460,460,460,0
|
|
20241016,161000,15122251,460,460,460,460,0
|
|
20241016,160900,15122251,460,460,460,460,0
|
|
20241016,160800,15122251,460,460,460,460,0
|
|
20241016,160700,15122251,460,460,460,460,2550
|
|
20241016,160600,15122251,460,460,460,460,0
|
|
20241016,160500,15122251,460,460,460,460,0
|
|
20241016,160400,15122251,460,460,460,460,0
|
|
20241016,160300,15122251,460,460,460,460,0
|
|
20241016,160200,15122251,460,460,460,460,0
|
|
20241016,160100,15122251,460,460,460,460,0
|
|
20241016,160000,15122251,460,460,460,460,0
|
|
20241016,155900,15122251,460,460,460,460,0
|
|
20241016,155800,15122251,460,460,460,460,0
|
|
20241016,155700,15122251,460,460,460,460,0
|
|
20241016,155600,15122251,460,460,460,460,0
|
|
20241016,155500,15122251,460,460,460,460,0
|
|
20241016,155400,15122251,460,460,460,460,0
|
|
20241016,155300,15122251,460,460,460,460,0
|
|
20241016,155200,15122251,460,460,460,460,0
|
|
20241016,155100,15122251,460,460,460,460,0
|
|
20241016,155000,15122251,460,460,460,460,0
|
|
20241016,154900,15122251,460,460,460,460,0
|
|
20241016,154800,15122251,460,460,460,460,0
|
|
20241016,154700,15122251,460,460,460,460,0
|
|
20241016,154600,15122251,460,460,460,460,0
|
|
20241016,154500,15122251,460,460,460,460,0
|
|
20241016,154400,15122251,460,460,460,460,0
|
|
20241016,154300,15122251,460,460,460,460,0
|
|
20241016,154200,15122251,460,460,460,460,0
|
|
20241016,154100,15122251,460,460,460,460,0
|
|
20241016,154000,15122251,460,460,460,460,0
|
|
20241016,153900,15122251,460,460,460,460,0
|
|
20241016,153800,15122251,460,460,460,460,0
|
|
20241016,153700,15122251,460,460,460,460,2550
|
|
20241016,153600,15122251,460,460,460,460,0
|
|
20241016,153500,15122251,460,460,460,460,0
|
|
20241016,153400,15122251,460,460,460,460,0
|
|
20241016,153300,15122251,460,460,460,460,0
|
|
20241016,153200,15122251,460,460,460,460,0
|
|
20241016,153100,15122251,460,460,460,460,0
|
|
20241016,153000,15122251,460,460,460,460,2550
|
|
20241016,152900,13949251,459,459,459,459,0
|
|
20241016,152800,13949251,459,459,459,459,0
|
|
20241016,152700,13949251,459,459,459,459,0
|
|
20241016,152600,13949251,459,459,459,459,0
|
|
20241016,152500,13949251,459,459,459,459,0
|
|
20241016,152400,13949251,459,459,459,459,0
|
|
20241016,152300,13949251,459,459,459,459,0
|
|
20241016,152200,13949251,459,459,459,459,0
|
|
20241016,152100,13949251,459,459,459,459,0
|
|
20241016,152000,13949251,459,459,459,459,0
|
|
20241016,151900,13949251,459,458,459,458,2100
|
|
20241016,151800,12987024,458,458,458,458,30
|
|
20241016,151700,12973284,458,458,458,458,0
|
|
20241016,151600,12973284,458,458,458,458,0
|
|
20241016,151500,12973284,458,458,458,458,0
|
|
20241016,151400,12973284,458,458,458,458,0
|
|
20241016,151300,12973284,458,458,458,458,0
|
|
20241016,151200,12973284,458,458,458,458,0
|
|
20241016,151100,12973284,458,458,458,458,0
|
|
20241016,151000,12973284,458,458,458,458,0
|
|
20241016,150900,12973284,458,457,458,457,450
|
|
20241016,150800,12767610,456,456,456,456,0
|
|
20241016,150700,12767610,456,456,456,456,0
|
|
20241016,150600,12767610,456,456,456,456,1046
|
|
20241016,150500,12290634,457,457,457,457,954
|
|
20241016,150400,11854656,458,458,458,458,0
|
|
20241016,150300,11854656,458,458,458,458,0
|
|
20241016,150200,11854656,458,458,458,458,50
|
|
20241016,150100,11831756,458,458,458,458,0
|
|
20241016,150000,11831756,458,458,458,458,0
|
|
20241016,145900,11831756,458,458,458,458,100
|
|
20241016,145800,11785956,457,457,457,457,635
|
|
20241016,145700,11495761,458,458,458,458,0
|
|
20241016,145600,11495761,458,458,458,458,1000
|
|
20241016,145500,11037761,458,458,458,458,0
|
|
20241016,145400,11037761,458,458,458,458,0
|
|
20241016,145300,11037761,458,458,458,458,0
|
|
20241016,145200,11037761,458,458,458,458,23
|
|
20241016,145100,11027227,458,458,458,458,0
|
|
20241016,145000,11027227,458,458,458,458,0
|
|
20241016,144900,11027227,458,458,458,458,0
|
|
20241016,144800,11027227,458,458,458,458,0
|
|
20241016,144700,11027227,458,458,458,458,0
|
|
20241016,144600,11027227,458,458,458,458,0
|
|
20241016,144500,11027227,458,458,458,458,0
|
|
20241016,144400,11027227,458,458,458,458,0
|
|
20241016,144300,11027227,458,458,458,458,0
|
|
20241016,144200,11027227,458,458,458,458,0
|
|
20241016,144100,11027227,458,458,458,458,0
|
|
20241016,144000,11027227,458,458,458,458,0
|
|
20241016,143900,11027227,458,458,458,458,10
|
|
20241016,143800,11022647,458,458,458,458,0
|
|
20241016,143700,11022647,458,458,458,458,0
|
|
20241016,143600,11022647,458,458,458,458,0
|
|
20241016,143500,11022647,458,458,458,458,0
|
|
20241016,143400,11022647,458,458,458,458,0
|
|
20241016,143300,11022647,458,458,458,458,0
|
|
20241016,143200,11022647,458,458,458,458,0
|
|
20241016,143100,11022647,458,458,458,458,0
|
|
20241016,143000,11022647,458,458,458,458,20
|
|
20241016,142900,11013487,458,458,458,458,0
|
|
20241016,142800,11013487,458,458,458,458,0
|
|
20241016,142700,11013487,458,458,458,458,0
|
|
20241016,142600,11013487,458,458,458,458,0
|
|
20241016,142500,11013487,458,458,458,458,11
|
|
20241016,142400,11008449,458,458,458,458,0
|
|
20241016,142300,11008449,458,458,458,458,49
|
|
20241016,142200,10986007,458,458,458,458,0
|
|
20241016,142100,10986007,458,458,458,458,0
|
|
20241016,142000,10986007,458,458,458,458,0
|
|
20241016,141900,10986007,458,458,458,458,0
|
|
20241016,141800,10986007,458,458,458,458,0
|
|
20241016,141700,10986007,458,458,458,458,0
|
|
20241016,141600,10986007,458,458,458,458,0
|
|
20241016,141500,10986007,458,458,458,458,0
|
|
20241016,141400,10986007,458,458,458,458,0
|
|
20241016,141300,10986007,458,458,458,458,0
|
|
20241016,141200,10986007,458,458,458,458,0
|
|
20241016,141100,10986007,458,458,458,458,0
|
|
20241016,141000,10986007,458,458,458,458,0
|
|
20241016,140900,10986007,458,458,458,458,0
|
|
20241016,140800,10986007,458,458,458,458,0
|
|
20241016,140700,10986007,458,458,458,458,0
|
|
20241016,140600,10986007,458,458,458,458,0
|
|
20241016,140500,10986007,458,458,458,458,0
|
|
20241016,140400,10986007,458,458,458,458,0
|
|
20241016,140300,10986007,458,458,458,458,32
|
|
20241016,140200,10971351,458,458,458,458,0
|
|
20241016,140100,10971351,458,458,458,458,0
|
|
20241016,140000,10971351,458,458,458,458,2180
|
|
20241016,135900,9972911,458,458,458,458,0
|
|
20241016,135800,9972911,458,458,458,458,0
|
|
20241016,135700,9972911,458,458,458,458,0
|
|
20241016,135600,9972911,458,458,458,458,0
|
|
20241016,135500,9972911,458,458,458,458,0
|
|
20241016,135400,9972911,458,458,458,458,0
|
|
20241016,135300,9972911,458,458,458,458,0
|
|
20241016,135200,9972911,458,458,458,458,0
|
|
20241016,135100,9972911,458,458,458,458,0
|
|
20241016,135000,9972911,458,458,458,458,0
|
|
20241016,134900,9972911,458,458,458,458,50
|
|
20241016,134800,9950011,458,458,458,458,0
|
|
20241016,134700,9950011,458,458,458,458,3
|
|
20241016,134600,9948637,458,458,458,458,0
|
|
20241016,134500,9948637,458,458,458,458,10
|
|
20241016,134400,9944057,458,458,458,458,5
|
|
20241016,134300,9941767,458,458,458,458,0
|
|
20241016,134200,9941767,458,458,458,458,0
|
|
20241016,134100,9941767,458,458,458,458,0
|
|
20241016,134000,9941767,458,458,458,458,0
|
|
20241016,133900,9941767,458,458,458,458,220
|
|
20241016,133800,9841007,458,458,458,458,0
|
|
20241016,133700,9841007,458,458,458,458,0
|
|
20241016,133600,9841007,458,458,458,458,0
|
|
20241016,133500,9841007,458,458,458,458,0
|
|
20241016,133400,9841007,458,458,458,458,0
|
|
20241016,133300,9841007,458,458,458,458,0
|
|
20241016,133200,9841007,458,458,458,458,0
|
|
20241016,133100,9841007,458,458,458,458,1225
|
|
20241016,133000,9279957,459,459,459,459,0
|
|
20241016,132900,9279957,459,459,459,459,0
|
|
20241016,132800,9279957,459,459,459,459,0
|
|
20241016,132700,9279957,459,459,459,459,0
|
|
20241016,132600,9279957,459,459,459,459,14
|
|
20241016,132500,9273531,459,459,459,459,0
|
|
20241016,132400,9273531,459,459,459,459,0
|
|
20241016,132300,9273531,459,459,459,459,0
|
|
20241016,132200,9273531,459,459,459,459,1189
|
|
20241016,132100,8727780,459,459,459,459,0
|
|
20241016,132000,8727780,459,459,459,459,0
|
|
20241016,131900,8727780,459,459,459,459,0
|
|
20241016,131800,8727780,459,459,459,459,250
|
|
20241016,131700,8613030,459,459,459,459,0
|
|
20241016,131600,8613030,459,459,459,459,0
|
|
20241016,131500,8613030,459,459,459,459,0
|
|
20241016,131400,8613030,459,459,459,459,0
|
|
20241016,131300,8613030,459,459,459,459,0
|
|
20241016,131200,8613030,459,459,459,459,0
|
|
20241016,131100,8613030,459,459,459,459,0
|
|
20241016,131000,8613030,459,459,459,459,0
|
|
20241016,130900,8613030,459,459,459,459,0
|
|
20241016,130800,8613030,459,459,459,459,10
|
|
20241016,130700,8608440,459,459,459,459,0
|
|
20241016,130600,8608440,459,459,459,459,0
|
|
20241016,130500,8608440,459,459,459,459,0
|
|
20241016,130400,8608440,459,459,459,459,0
|
|
20241016,130300,8608440,459,459,459,459,0
|
|
20241016,130200,8608440,459,459,459,459,0
|
|
20241016,130100,8608440,459,459,459,459,596
|
|
20241016,130000,8334876,460,460,460,460,0
|
|
20241016,125900,8334876,460,460,460,460,0
|
|
20241016,125800,8334876,460,460,460,460,0
|
|
20241016,125700,8334876,460,460,460,460,0
|
|
20241016,125600,8334876,460,460,460,460,0
|
|
20241016,125500,8334876,460,460,460,460,0
|
|
20241016,125400,8334876,460,460,460,460,0
|
|
20241016,125300,8334876,460,460,460,460,0
|
|
20241016,125200,8334876,460,460,460,460,0
|
|
20241016,125100,8334876,460,460,460,460,0
|
|
20241016,125000,8334876,460,460,460,460,0
|
|
20241016,124900,8334876,460,460,460,460,0
|
|
20241016,124800,8334876,460,460,460,460,0
|
|
20241016,124700,8334876,460,460,460,460,0
|
|
20241016,124600,8334876,460,460,460,460,0
|
|
20241016,124500,8334876,460,460,460,460,1
|
|
20241016,124400,8334416,460,460,460,460,0
|
|
20241016,124300,8334416,460,460,460,460,0
|
|
20241016,124200,8334416,460,460,460,460,0
|
|
20241016,124100,8334416,460,460,460,460,0
|
|
20241016,124000,8334416,460,460,460,460,0
|
|
20241016,123900,8334416,460,460,460,460,0
|
|
20241016,123800,8334416,460,460,460,460,260
|
|
20241016,123700,8214816,460,460,460,460,1401
|
|
20241016,123600,7570356,460,460,460,460,0
|
|
20241016,123500,7570356,460,460,460,460,0
|
|
20241016,123400,7570356,460,460,460,460,0
|
|
20241016,123300,7570356,460,460,460,460,0
|
|
20241016,123200,7570356,460,460,460,460,0
|
|
20241016,123100,7570356,460,460,460,460,0
|
|
20241016,123000,7570356,460,460,460,460,0
|
|
20241016,122900,7570356,460,460,460,460,0
|
|
20241016,122800,7570356,460,460,460,460,0
|
|
20241016,122700,7570356,460,460,460,460,0
|
|
20241016,122600,7570356,460,460,460,460,0
|
|
20241016,122500,7570356,460,460,460,460,0
|
|
20241016,122400,7570356,460,460,460,460,10000
|
|
20241016,122300,2970356,459,459,459,459,0
|
|
20241016,122200,2970356,459,459,459,459,0
|
|
20241016,122100,2970356,459,459,459,459,0
|
|
20241016,122000,2970356,459,459,459,459,0
|
|
20241016,121900,2970356,459,459,459,459,0
|
|
20241016,121800,2970356,459,459,459,459,0
|
|
20241016,121700,2970356,459,459,459,459,349
|
|
20241016,121600,2810165,458,458,458,458,0
|
|
20241016,121500,2810165,458,458,458,458,0
|
|
20241016,121400,2810165,458,458,458,458,0
|
|
20241016,121300,2810165,458,458,458,458,0
|
|
20241016,121200,2810165,458,458,458,458,0
|
|
20241016,121100,2810165,458,458,458,458,0
|
|
20241016,121000,2810165,458,458,458,458,0
|
|
20241016,120900,2810165,458,458,458,458,310
|
|
20241016,120800,2668185,458,458,458,458,0
|
|
20241016,120700,2668185,458,458,458,458,0
|
|
20241016,120600,2668185,458,458,458,458,0
|
|
20241016,120500,2668185,458,458,458,458,0
|
|
20241016,120400,2668185,458,458,458,458,0
|
|
20241016,120300,2668185,458,458,458,458,0
|
|
20241016,120200,2668185,458,458,458,458,0
|
|
20241016,120100,2668185,458,458,458,458,432
|
|
20241016,120000,2470329,458,458,458,458,5
|
|
20241016,115900,2468039,458,458,458,458,0
|
|
20241016,115800,2468039,458,458,458,458,0
|
|
20241016,115700,2468039,458,458,458,458,0
|
|
20241016,115600,2468039,458,458,458,458,0
|
|
20241016,115500,2468039,458,458,458,458,11
|
|
20241016,115400,2463001,458,458,458,458,0
|
|
20241016,115300,2463001,458,458,458,458,0
|
|
20241016,115200,2463001,458,458,458,458,0
|
|
20241016,115100,2463001,458,458,458,458,0
|
|
20241016,115000,2463001,458,458,458,458,0
|
|
20241016,114900,2463001,458,458,458,458,0
|
|
20241016,114800,2463001,458,458,458,458,0
|
|
20241016,114700,2463001,458,458,458,458,0
|
|
20241016,114600,2463001,458,458,458,458,0
|
|
20241016,114500,2463001,458,458,458,458,5
|
|
20241016,114400,2460711,458,458,458,458,105
|
|
20241016,114300,2412621,460,460,460,460,0
|
|
20241016,114200,2412621,460,460,460,460,0
|
|
20241016,114100,2412621,460,460,460,460,0
|
|
20241016,114000,2412621,460,460,460,460,0
|
|
20241016,113900,2412621,460,460,460,460,0
|
|
20241016,113800,2412621,460,460,460,460,60
|
|
20241016,113700,2385021,460,460,460,460,0
|
|
20241016,113600,2385021,460,460,460,460,0
|
|
20241016,113500,2385021,460,460,460,460,0
|
|
20241016,113400,2385021,460,460,460,460,0
|
|
20241016,113300,2385021,460,460,460,460,0
|
|
20241016,113200,2385021,460,460,460,460,0
|
|
20241016,113100,2385021,460,460,460,460,0
|
|
20241016,113000,2385021,460,460,460,460,0
|
|
20241016,112900,2385021,460,460,460,460,0
|
|
20241016,112800,2385021,460,460,460,460,0
|
|
20241016,112700,2385021,460,460,460,460,0
|
|
20241016,112600,2385021,460,460,460,460,0
|
|
20241016,112500,2385021,460,460,460,460,0
|
|
20241016,112400,2385021,460,460,460,460,0
|
|
20241016,112300,2385021,460,460,460,460,0
|
|
20241016,112200,2385021,460,460,460,460,0
|
|
20241016,112100,2385021,460,460,460,460,0
|
|
20241016,112000,2385021,460,460,460,460,0
|
|
20241016,111900,2385021,460,460,460,460,0
|
|
20241016,111800,2385021,460,460,460,460,0
|
|
20241016,111700,2385021,460,460,460,460,0
|
|
20241016,111600,2385021,460,460,460,460,12
|
|
20241016,111500,2379501,460,460,460,460,0
|
|
20241016,111400,2379501,460,460,460,460,0
|
|
20241016,111300,2379501,460,460,460,460,10
|
|
20241016,111200,2374901,460,460,460,460,0
|
|
20241016,111100,2374901,460,460,460,460,0
|
|
20241016,111000,2374901,460,460,460,460,0
|
|
20241016,110900,2374901,460,460,460,460,0
|
|
20241016,110800,2374901,460,460,460,460,0
|
|
20241016,110700,2374901,460,460,460,460,0
|
|
20241016,110600,2374901,460,460,460,460,0
|
|
20241016,110500,2374901,460,460,460,460,0
|
|
20241016,110400,2374901,460,460,460,460,0
|
|
20241016,110300,2374901,460,460,460,460,0
|
|
20241016,110200,2374901,460,460,460,460,0
|
|
20241016,110100,2374901,460,460,460,460,0
|
|
20241016,110000,2374901,460,460,460,460,0
|
|
20241016,105900,2374901,460,460,460,460,0
|
|
20241016,105800,2374901,460,460,460,460,0
|
|
20241016,105700,2374901,460,460,460,460,0
|
|
20241016,105600,2374901,460,460,460,460,0
|
|
20241016,105500,2374901,460,460,460,460,0
|
|
20241016,105400,2374901,460,460,460,460,0
|
|
20241016,105300,2374901,460,460,460,460,110
|
|
20241016,105200,2324301,460,460,460,460,0
|
|
20241016,105100,2324301,460,460,460,460,0
|
|
20241016,105000,2324301,460,460,460,460,0
|
|
20241016,104900,2324301,460,460,460,460,0
|
|
20241016,104800,2324301,460,460,460,460,0
|
|
20241016,104700,2324301,460,460,460,460,0
|
|
20241016,104600,2324301,460,460,460,460,0
|
|
20241016,104500,2324301,460,458,460,458,1000
|
|
20241016,104400,1864531,458,458,458,458,1
|
|
20241016,104300,1864073,458,458,458,458,3
|
|
20241016,104200,1862699,458,458,458,458,3
|
|
20241016,104100,1861325,458,458,458,458,0
|
|
20241016,104000,1861325,458,458,458,458,20
|
|
20241016,103900,1852165,458,458,458,458,15
|
|
20241016,103800,1845295,458,458,458,458,0
|
|
20241016,103700,1845295,458,458,458,458,751
|
|
20241016,103600,1501337,458,458,458,458,0
|
|
20241016,103500,1501337,458,458,458,458,0
|
|
20241016,103400,1501337,458,458,458,458,0
|
|
20241016,103300,1501337,458,458,458,458,0
|
|
20241016,103200,1501337,458,458,458,458,0
|
|
20241016,103100,1501337,458,458,458,458,0
|
|
20241016,103000,1501337,458,458,458,458,0
|
|
20241016,102900,1501337,458,458,458,458,0
|
|
20241016,102800,1501337,458,458,458,458,0
|
|
20241016,102700,1501337,458,458,458,458,30
|
|
20241016,102600,1487597,460,460,460,460,0
|
|
20241016,102500,1487597,460,460,460,460,0
|
|
20241016,102400,1487597,460,460,460,460,0
|
|
20241016,102300,1487597,460,460,460,460,0
|
|
20241016,102200,1487597,460,460,460,460,0
|
|
20241016,102100,1487597,460,460,460,460,0
|
|
20241016,102000,1487597,460,460,460,460,0
|
|
20241016,101900,1487597,460,460,460,460,0
|
|
20241016,101800,1487597,460,460,460,460,0
|
|
20241016,101700,1487597,460,460,460,460,0
|
|
20241016,101600,1487597,460,460,460,460,0
|
|
20241016,101500,1487597,460,460,460,460,43
|
|
20241016,101400,1467817,461,461,461,461,0
|
|
20241016,101300,1467817,461,461,461,461,0
|
|
20241016,101200,1467817,461,461,461,461,0
|
|
20241016,101100,1467817,461,461,461,461,8
|
|
20241016,101000,1464129,461,461,461,461,0
|
|
20241016,100900,1464129,461,461,461,461,0
|
|
20241016,100800,1464129,461,461,461,461,0
|
|
20241016,100700,1464129,461,461,461,461,0
|
|
20241016,100600,1464129,461,461,461,461,0
|
|
20241016,100500,1464129,461,461,461,461,0
|
|
20241016,100400,1464129,461,461,461,461,0
|
|
20241016,100300,1464129,461,461,461,461,0
|
|
20241016,100200,1464129,461,461,461,461,0
|
|
20241016,100100,1464129,461,461,461,461,0
|
|
20241016,100000,1464129,461,461,461,461,0
|
|
20241016,095900,1464129,461,461,461,461,0
|
|
20241016,095800,1464129,461,461,461,461,0
|
|
20241016,095700,1464129,461,461,461,461,0
|
|
20241016,095600,1464129,461,461,461,461,0
|
|
20241016,095500,1464129,461,461,461,461,0
|
|
20241016,095400,1464129,461,461,461,461,0
|
|
20241016,095300,1464129,461,461,461,461,0
|
|
20241016,095200,1464129,461,461,461,461,0
|
|
20241016,095100,1464129,461,461,461,461,0
|
|
20241016,095000,1464129,461,461,461,461,0
|
|
20241016,094900,1464129,461,461,461,461,0
|
|
20241016,094800,1464129,461,461,461,461,0
|
|
20241016,094700,1464129,461,461,461,461,0
|
|
20241016,094600,1464129,461,461,461,461,3
|
|
20241016,094500,1462746,461,461,461,461,0
|
|
20241016,094400,1462746,461,461,461,461,0
|
|
20241016,094300,1462746,461,461,461,461,0
|
|
20241016,094200,1462746,461,461,461,461,0
|
|
20241016,094100,1462746,461,461,461,461,0
|
|
20241016,094000,1462746,461,461,461,461,10
|
|
20241016,093900,1458136,461,461,461,461,0
|
|
20241016,093800,1458136,461,461,461,461,0
|
|
20241016,093700,1458136,461,461,461,461,0
|
|
20241016,093600,1458136,461,461,461,461,0
|
|
20241016,093500,1458136,461,460,461,460,107
|
|
20241016,093400,1408881,460,460,460,460,16
|
|
20241016,093300,1401521,460,460,460,460,53
|
|
20241016,093200,1377141,460,460,460,460,273
|
|
20241016,093100,1251561,461,461,461,461,0
|
|
20241016,093000,1251561,461,461,461,461,0
|
|
20241016,092900,1251561,461,461,461,461,0
|
|
20241016,092800,1251561,461,461,461,461,0
|
|
20241016,092700,1251561,461,461,461,461,0
|
|
20241016,092600,1251561,461,461,461,461,0
|
|
20241016,092500,1251561,461,461,461,461,0
|
|
20241016,092400,1251561,461,461,461,461,0
|
|
20241016,092300,1251561,461,461,461,461,0
|
|
20241016,092200,1251561,461,461,461,461,2
|
|
20241016,092100,1250639,461,461,461,461,0
|
|
20241016,092000,1250639,461,461,461,461,0
|
|
20241016,091900,1250639,461,461,461,461,50
|
|
20241016,091800,1227589,456,456,456,456,0
|
|
20241016,091700,1227589,456,456,456,456,0
|
|
20241016,091600,1227589,456,456,456,456,1000
|
|
20241016,091500,771589,460,460,460,460,0
|
|
20241016,091400,771589,460,460,460,460,1
|
|
20241016,091300,771129,461,461,461,461,1000
|
|
20241016,091200,310129,461,461,461,461,0
|
|
20241016,091100,310129,461,460,461,460,65
|
|
20241016,091000,280224,460,460,460,460,5
|
|
20241016,090900,277924,460,460,460,460,199
|
|
20241016,090800,186384,460,460,460,460,0
|
|
20241016,090700,186384,460,460,460,460,0
|
|
20241016,090600,186384,460,460,460,460,0
|
|
20241016,090500,186384,460,460,460,460,0
|
|
20241016,090400,186384,460,460,460,460,4
|
|
20241016,090300,184544,460,460,460,460,0
|
|
20241016,090200,184544,460,460,460,460,0
|
|
20241016,090100,184544,460,460,460,460,0
|
|
20241016,090000,184544,460,461,461,460,401
|