580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,183700,39459743,458,458,458,458,1500
|
|
20241018,183600,39459743,458,458,458,458,0
|
|
20241018,183500,39459743,458,458,458,458,0
|
|
20241018,183400,39459743,458,458,458,458,0
|
|
20241018,183300,39459743,458,458,458,458,0
|
|
20241018,183200,39459743,458,458,458,458,0
|
|
20241018,183100,39459743,458,458,458,458,0
|
|
20241018,183000,39459743,458,458,458,458,0
|
|
20241018,182900,39459743,458,458,458,458,0
|
|
20241018,182800,39459743,458,458,458,458,0
|
|
20241018,182700,39459743,458,458,458,458,0
|
|
20241018,182600,39459743,458,458,458,458,0
|
|
20241018,182500,39459743,458,458,458,458,0
|
|
20241018,182400,39459743,458,458,458,458,0
|
|
20241018,182300,39459743,458,458,458,458,0
|
|
20241018,182200,39459743,458,458,458,458,0
|
|
20241018,182100,39459743,458,458,458,458,0
|
|
20241018,182000,39459743,458,458,458,458,0
|
|
20241018,181900,39459743,458,458,458,458,0
|
|
20241018,181800,39459743,458,458,458,458,0
|
|
20241018,181700,39459743,458,458,458,458,0
|
|
20241018,181600,39459743,458,458,458,458,0
|
|
20241018,181500,39459743,458,458,458,458,0
|
|
20241018,181400,39459743,458,458,458,458,0
|
|
20241018,181300,39459743,458,458,458,458,0
|
|
20241018,181200,39459743,458,458,458,458,0
|
|
20241018,181100,39459743,458,458,458,458,0
|
|
20241018,181000,39459743,458,458,458,458,0
|
|
20241018,180900,39459743,458,458,458,458,0
|
|
20241018,180800,39459743,458,458,458,458,0
|
|
20241018,180700,39459743,458,458,458,458,1500
|
|
20241018,180600,39459743,458,458,458,458,0
|
|
20241018,180500,39459743,458,458,458,458,0
|
|
20241018,180400,39459743,458,458,458,458,0
|
|
20241018,180300,39459743,458,458,458,458,0
|
|
20241018,180200,39459743,458,458,458,458,0
|
|
20241018,180100,39459743,458,458,458,458,0
|
|
20241018,180000,39459743,458,458,458,458,0
|
|
20241018,175900,39459743,458,458,458,458,0
|
|
20241018,175800,39459743,458,458,458,458,0
|
|
20241018,175700,39459743,458,458,458,458,0
|
|
20241018,175600,39459743,458,458,458,458,0
|
|
20241018,175500,39459743,458,458,458,458,0
|
|
20241018,175400,39459743,458,458,458,458,0
|
|
20241018,175300,39459743,458,458,458,458,0
|
|
20241018,175200,39459743,458,458,458,458,0
|
|
20241018,175100,39459743,458,458,458,458,0
|
|
20241018,175000,39459743,458,458,458,458,0
|
|
20241018,174900,39459743,458,458,458,458,0
|
|
20241018,174800,39459743,458,458,458,458,0
|
|
20241018,174700,39459743,458,458,458,458,0
|
|
20241018,174600,39459743,458,458,458,458,0
|
|
20241018,174500,39459743,458,458,458,458,0
|
|
20241018,174400,39459743,458,458,458,458,0
|
|
20241018,174300,39459743,458,458,458,458,0
|
|
20241018,174200,39459743,458,458,458,458,0
|
|
20241018,174100,39459743,458,458,458,458,0
|
|
20241018,174000,39459743,458,458,458,458,0
|
|
20241018,173900,39459743,458,458,458,458,0
|
|
20241018,173800,39459743,458,458,458,458,0
|
|
20241018,173700,39459743,458,458,458,458,1500
|
|
20241018,173600,39459743,458,458,458,458,0
|
|
20241018,173500,39459743,458,458,458,458,0
|
|
20241018,173400,39459743,458,458,458,458,0
|
|
20241018,173300,39459743,458,458,458,458,0
|
|
20241018,173200,39459743,458,458,458,458,0
|
|
20241018,173100,39459743,458,458,458,458,0
|
|
20241018,173000,39459743,458,458,458,458,0
|
|
20241018,172900,39459743,458,458,458,458,0
|
|
20241018,172800,39459743,458,458,458,458,0
|
|
20241018,172700,39459743,458,458,458,458,0
|
|
20241018,172600,39459743,458,458,458,458,0
|
|
20241018,172500,39459743,458,458,458,458,0
|
|
20241018,172400,39459743,458,458,458,458,0
|
|
20241018,172300,39459743,458,458,458,458,0
|
|
20241018,172200,39459743,458,458,458,458,0
|
|
20241018,172100,39459743,458,458,458,458,0
|
|
20241018,172000,39459743,458,458,458,458,0
|
|
20241018,171900,39459743,458,458,458,458,0
|
|
20241018,171800,39459743,458,458,458,458,0
|
|
20241018,171700,39459743,458,458,458,458,0
|
|
20241018,171600,39459743,458,458,458,458,0
|
|
20241018,171500,39459743,458,458,458,458,0
|
|
20241018,171400,39459743,458,458,458,458,0
|
|
20241018,171300,39459743,458,458,458,458,0
|
|
20241018,171200,39459743,458,458,458,458,0
|
|
20241018,171100,39459743,458,458,458,458,0
|
|
20241018,171000,39459743,458,458,458,458,0
|
|
20241018,170900,39459743,458,458,458,458,0
|
|
20241018,170800,39459743,458,458,458,458,0
|
|
20241018,170700,39459743,458,458,458,458,1500
|
|
20241018,170600,39459743,458,458,458,458,0
|
|
20241018,170500,39459743,458,458,458,458,0
|
|
20241018,170400,39459743,458,458,458,458,0
|
|
20241018,170300,39459743,458,458,458,458,0
|
|
20241018,170200,39459743,458,458,458,458,0
|
|
20241018,170100,39459743,458,458,458,458,0
|
|
20241018,170000,39459743,458,458,458,458,0
|
|
20241018,165900,39459743,458,458,458,458,0
|
|
20241018,165800,39459743,458,458,458,458,0
|
|
20241018,165700,39459743,458,458,458,458,0
|
|
20241018,165600,39459743,458,458,458,458,0
|
|
20241018,165500,39459743,458,458,458,458,0
|
|
20241018,165400,39459743,458,458,458,458,0
|
|
20241018,165300,39459743,458,458,458,458,0
|
|
20241018,165200,39459743,458,458,458,458,0
|
|
20241018,165100,39459743,458,458,458,458,0
|
|
20241018,165000,39459743,458,458,458,458,0
|
|
20241018,164900,39459743,458,458,458,458,0
|
|
20241018,164800,39459743,458,458,458,458,0
|
|
20241018,164700,39459743,458,458,458,458,0
|
|
20241018,164600,39459743,458,458,458,458,0
|
|
20241018,164500,39459743,458,458,458,458,0
|
|
20241018,164400,39459743,458,458,458,458,0
|
|
20241018,164300,39459743,458,458,458,458,0
|
|
20241018,164200,39459743,458,458,458,458,0
|
|
20241018,164100,39459743,458,458,458,458,0
|
|
20241018,164000,39459743,458,458,458,458,0
|
|
20241018,163900,39459743,458,458,458,458,0
|
|
20241018,163800,39459743,458,458,458,458,0
|
|
20241018,163700,39459743,458,458,458,458,1500
|
|
20241018,163600,39459743,458,458,458,458,0
|
|
20241018,163500,39459743,458,458,458,458,0
|
|
20241018,163400,39459743,458,458,458,458,0
|
|
20241018,163300,39459743,458,458,458,458,0
|
|
20241018,163200,39459743,458,458,458,458,0
|
|
20241018,163100,39459743,458,458,458,458,0
|
|
20241018,163000,39459743,458,458,458,458,0
|
|
20241018,162900,39459743,458,458,458,458,0
|
|
20241018,162800,39459743,458,458,458,458,0
|
|
20241018,162700,39459743,458,458,458,458,0
|
|
20241018,162600,39459743,458,458,458,458,0
|
|
20241018,162500,39459743,458,458,458,458,0
|
|
20241018,162400,39459743,458,458,458,458,0
|
|
20241018,162300,39459743,458,458,458,458,0
|
|
20241018,162200,39459743,458,458,458,458,0
|
|
20241018,162100,39459743,458,458,458,458,0
|
|
20241018,162000,39459743,458,458,458,458,0
|
|
20241018,161900,39459743,458,458,458,458,0
|
|
20241018,161800,39459743,458,458,458,458,0
|
|
20241018,161700,39459743,458,458,458,458,0
|
|
20241018,161600,39459743,458,458,458,458,0
|
|
20241018,161500,39459743,458,458,458,458,0
|
|
20241018,161400,39459743,458,458,458,458,0
|
|
20241018,161300,39459743,458,458,458,458,0
|
|
20241018,161200,39459743,458,458,458,458,0
|
|
20241018,161100,39459743,458,458,458,458,0
|
|
20241018,161000,39459743,458,458,458,458,0
|
|
20241018,160900,39459743,458,458,458,458,0
|
|
20241018,160800,39459743,458,458,458,458,0
|
|
20241018,160700,39459743,458,458,458,458,1500
|
|
20241018,160600,39459743,458,458,458,458,0
|
|
20241018,160500,39459743,458,458,458,458,0
|
|
20241018,160400,39459743,458,458,458,458,0
|
|
20241018,160300,39459743,458,458,458,458,0
|
|
20241018,160200,39459743,458,458,458,458,0
|
|
20241018,160100,39459743,458,458,458,458,0
|
|
20241018,160000,39459743,458,458,458,458,0
|
|
20241018,155900,39459743,458,458,458,458,0
|
|
20241018,155800,39459743,458,458,458,458,0
|
|
20241018,155700,39459743,458,458,458,458,0
|
|
20241018,155600,39459743,458,458,458,458,0
|
|
20241018,155500,39459743,458,458,458,458,0
|
|
20241018,155400,39459743,458,458,458,458,0
|
|
20241018,155300,39459743,458,458,458,458,0
|
|
20241018,155200,39459743,458,458,458,458,0
|
|
20241018,155100,39459743,458,458,458,458,0
|
|
20241018,155000,39459743,458,458,458,458,0
|
|
20241018,154900,39459743,458,458,458,458,0
|
|
20241018,154800,39459743,458,458,458,458,0
|
|
20241018,154700,39459743,458,458,458,458,0
|
|
20241018,154600,39459743,458,458,458,458,0
|
|
20241018,154500,39459743,458,458,458,458,0
|
|
20241018,154400,39459743,458,458,458,458,0
|
|
20241018,154300,39459743,458,458,458,458,0
|
|
20241018,154200,39459743,458,458,458,458,0
|
|
20241018,154100,39459743,458,458,458,458,0
|
|
20241018,154000,39459743,458,458,458,458,0
|
|
20241018,153900,39459743,458,458,458,458,0
|
|
20241018,153800,39459743,458,458,458,458,0
|
|
20241018,153700,39459743,458,458,458,458,1500
|
|
20241018,153600,39459743,458,458,458,458,0
|
|
20241018,153500,39459743,458,458,458,458,0
|
|
20241018,153400,39459743,458,458,458,458,0
|
|
20241018,153300,39459743,458,458,458,458,0
|
|
20241018,153200,39459743,458,458,458,458,0
|
|
20241018,153100,39459743,458,458,458,458,0
|
|
20241018,153000,39459743,458,458,458,458,1500
|
|
20241018,152900,38772743,459,459,459,459,0
|
|
20241018,152800,38772743,459,459,459,459,0
|
|
20241018,152700,38772743,459,459,459,459,0
|
|
20241018,152600,38772743,459,459,459,459,0
|
|
20241018,152500,38772743,459,459,459,459,0
|
|
20241018,152400,38772743,459,459,459,459,0
|
|
20241018,152300,38772743,459,459,459,459,0
|
|
20241018,152200,38772743,459,459,459,459,0
|
|
20241018,152100,38772743,459,459,459,459,0
|
|
20241018,152000,38772743,459,459,459,459,0
|
|
20241018,151900,38772743,459,459,459,459,0
|
|
20241018,151800,38772743,459,459,459,459,0
|
|
20241018,151700,38772743,459,459,459,459,0
|
|
20241018,151600,38772743,459,459,459,459,0
|
|
20241018,151500,38772743,459,459,459,459,0
|
|
20241018,151400,38772743,459,459,459,459,0
|
|
20241018,151300,38772743,459,459,459,459,0
|
|
20241018,151200,38772743,459,459,459,459,0
|
|
20241018,151100,38772743,459,459,459,459,0
|
|
20241018,151000,38772743,459,459,459,459,0
|
|
20241018,150900,38772743,459,459,459,459,0
|
|
20241018,150800,38772743,459,459,459,459,0
|
|
20241018,150700,38772743,459,458,459,458,50
|
|
20241018,150600,38749831,452,452,452,452,0
|
|
20241018,150500,38749831,452,455,455,452,1501
|
|
20241018,150400,38069024,458,458,458,458,0
|
|
20241018,150300,38069024,458,458,458,458,6
|
|
20241018,150200,38066276,458,458,458,458,0
|
|
20241018,150100,38066276,458,458,458,458,0
|
|
20241018,150000,38066276,458,458,458,458,0
|
|
20241018,145900,38066276,458,458,458,458,0
|
|
20241018,145800,38066276,458,458,458,458,0
|
|
20241018,145700,38066276,458,458,458,458,0
|
|
20241018,145600,38066276,458,458,458,458,0
|
|
20241018,145500,38066276,458,458,458,458,0
|
|
20241018,145400,38066276,458,458,458,458,0
|
|
20241018,145300,38066276,458,458,458,458,0
|
|
20241018,145200,38066276,458,458,458,458,0
|
|
20241018,145100,38066276,458,458,458,458,0
|
|
20241018,145000,38066276,458,458,458,458,0
|
|
20241018,144900,38066276,458,458,458,458,0
|
|
20241018,144800,38066276,458,458,458,458,0
|
|
20241018,144700,38066276,458,458,458,458,0
|
|
20241018,144600,38066276,458,458,458,458,0
|
|
20241018,144500,38066276,458,458,458,458,200
|
|
20241018,144400,37974676,458,458,458,458,0
|
|
20241018,144300,37974676,458,458,458,458,3
|
|
20241018,144200,37973302,458,458,458,458,0
|
|
20241018,144100,37973302,458,458,458,458,0
|
|
20241018,144000,37973302,458,458,458,458,0
|
|
20241018,143900,37973302,458,458,458,458,0
|
|
20241018,143800,37973302,458,458,458,458,0
|
|
20241018,143700,37973302,458,458,458,458,0
|
|
20241018,143600,37973302,458,458,458,458,0
|
|
20241018,143500,37973302,458,458,458,458,0
|
|
20241018,143400,37973302,458,458,458,458,0
|
|
20241018,143300,37973302,458,458,458,458,0
|
|
20241018,143200,37973302,458,458,458,458,220
|
|
20241018,143100,37872542,458,458,458,458,0
|
|
20241018,143000,37872542,458,458,458,458,0
|
|
20241018,142900,37872542,458,458,458,458,0
|
|
20241018,142800,37872542,458,458,458,458,0
|
|
20241018,142700,37872542,458,457,458,457,1092
|
|
20241018,142600,37372520,457,457,457,457,0
|
|
20241018,142500,37372520,457,457,457,457,0
|
|
20241018,142400,37372520,457,457,457,457,0
|
|
20241018,142300,37372520,457,457,457,457,0
|
|
20241018,142200,37372520,457,457,457,457,0
|
|
20241018,142100,37372520,457,457,457,457,0
|
|
20241018,142000,37372520,457,457,457,457,4
|
|
20241018,141900,37370692,457,457,457,457,0
|
|
20241018,141800,37370692,457,457,457,457,3100
|
|
20241018,141700,35953992,453,453,453,453,0
|
|
20241018,141600,35953992,453,453,453,453,0
|
|
20241018,141500,35953992,453,453,453,453,0
|
|
20241018,141400,35953992,453,453,453,453,0
|
|
20241018,141300,35953992,453,453,453,453,0
|
|
20241018,141200,35953992,453,453,453,453,0
|
|
20241018,141100,35953992,453,453,453,453,0
|
|
20241018,141000,35953992,453,453,453,453,0
|
|
20241018,140900,35953992,453,453,453,453,0
|
|
20241018,140800,35953992,453,453,453,453,0
|
|
20241018,140700,35953992,453,453,453,453,2500
|
|
20241018,140600,34821492,453,453,453,453,0
|
|
20241018,140500,34821492,453,453,453,453,100
|
|
20241018,140400,34776192,453,453,453,453,400
|
|
20241018,140300,34594992,453,453,453,453,400
|
|
20241018,140200,34413792,453,453,453,453,4
|
|
20241018,140100,34411980,453,453,453,453,0
|
|
20241018,140000,34411980,453,453,453,453,0
|
|
20241018,135900,34411980,453,453,453,453,0
|
|
20241018,135800,34411980,453,453,453,453,0
|
|
20241018,135700,34411980,453,453,453,453,0
|
|
20241018,135600,34411980,453,453,453,453,24
|
|
20241018,135500,34401108,453,453,453,453,0
|
|
20241018,135400,34401108,453,454,454,453,5752
|
|
20241018,135300,31795449,454,454,454,454,0
|
|
20241018,135200,31795449,454,454,454,454,0
|
|
20241018,135100,31795449,454,454,454,454,109
|
|
20241018,135000,31745963,453,453,453,453,0
|
|
20241018,134900,31745963,453,453,453,453,0
|
|
20241018,134800,31745963,453,453,453,453,693
|
|
20241018,134700,31432034,453,453,453,453,10
|
|
20241018,134600,31427504,454,454,454,454,0
|
|
20241018,134500,31427504,454,454,454,454,0
|
|
20241018,134400,31427504,454,454,454,454,400
|
|
20241018,134300,31245904,453,453,453,453,0
|
|
20241018,134200,31245904,453,453,453,453,503
|
|
20241018,134100,31018045,454,454,454,454,0
|
|
20241018,134000,31018045,454,454,454,454,500
|
|
20241018,133900,30791045,454,454,454,454,2407
|
|
20241018,133800,29698267,454,454,454,454,0
|
|
20241018,133700,29698267,454,454,454,454,0
|
|
20241018,133600,29698267,454,454,454,454,1500
|
|
20241018,133500,29017267,457,457,457,457,0
|
|
20241018,133400,29017267,457,457,457,457,0
|
|
20241018,133300,29017267,457,457,457,457,0
|
|
20241018,133200,29017267,457,457,457,457,0
|
|
20241018,133100,29017267,457,457,457,457,0
|
|
20241018,133000,29017267,457,457,457,457,0
|
|
20241018,132900,29017267,457,457,457,457,0
|
|
20241018,132800,29017267,457,457,457,457,0
|
|
20241018,132700,29017267,457,457,457,457,0
|
|
20241018,132600,29017267,457,457,457,457,0
|
|
20241018,132500,29017267,457,457,457,457,0
|
|
20241018,132400,29017267,457,457,457,457,0
|
|
20241018,132300,29017267,457,457,457,457,0
|
|
20241018,132200,29017267,457,457,457,457,0
|
|
20241018,132100,29017267,457,457,457,457,0
|
|
20241018,132000,29017267,457,457,457,457,0
|
|
20241018,131900,29017267,457,457,457,457,0
|
|
20241018,131800,29017267,457,457,457,457,0
|
|
20241018,131700,29017267,457,457,457,457,0
|
|
20241018,131600,29017267,457,457,457,457,0
|
|
20241018,131500,29017267,457,457,457,457,100
|
|
20241018,131400,28971567,457,457,457,457,0
|
|
20241018,131300,28971567,457,457,457,457,2000
|
|
20241018,131200,28057567,453,453,453,453,0
|
|
20241018,131100,28057567,453,453,453,453,0
|
|
20241018,131000,28057567,453,453,453,453,0
|
|
20241018,130900,28057567,453,454,454,453,8972
|
|
20241018,130800,23993246,456,456,456,456,0
|
|
20241018,130700,23993246,456,456,456,456,0
|
|
20241018,130600,23993246,456,456,456,456,0
|
|
20241018,130500,23993246,456,456,456,456,16444
|
|
20241018,130400,16494782,456,456,456,456,3556
|
|
20241018,130300,14873246,456,456,456,456,0
|
|
20241018,130200,14873246,456,456,456,456,1
|
|
20241018,130100,14872790,453,453,453,453,0
|
|
20241018,130000,14872790,453,453,453,453,0
|
|
20241018,125900,14872790,453,453,453,453,0
|
|
20241018,125800,14872790,453,453,453,453,0
|
|
20241018,125700,14872790,453,453,453,453,0
|
|
20241018,125600,14872790,453,453,453,453,0
|
|
20241018,125500,14872790,453,453,453,453,0
|
|
20241018,125400,14872790,453,453,453,453,0
|
|
20241018,125300,14872790,453,453,453,453,0
|
|
20241018,125200,14872790,453,453,453,453,0
|
|
20241018,125100,14872790,453,453,453,453,0
|
|
20241018,125000,14872790,453,453,453,453,0
|
|
20241018,124900,14872790,453,453,453,453,0
|
|
20241018,124800,14872790,453,453,453,453,5000
|
|
20241018,124700,12607790,453,453,453,453,0
|
|
20241018,124600,12607790,453,453,453,453,0
|
|
20241018,124500,12607790,453,453,453,453,0
|
|
20241018,124400,12607790,453,453,453,453,0
|
|
20241018,124300,12607790,453,453,453,453,0
|
|
20241018,124200,12607790,453,453,453,453,0
|
|
20241018,124100,12607790,453,453,453,453,0
|
|
20241018,124000,12607790,453,453,453,453,155
|
|
20241018,123900,12537575,453,453,453,453,0
|
|
20241018,123800,12537575,453,453,453,453,0
|
|
20241018,123700,12537575,453,453,453,453,0
|
|
20241018,123600,12537575,453,453,453,453,0
|
|
20241018,123500,12537575,453,453,453,453,0
|
|
20241018,123400,12537575,453,454,454,453,5000
|
|
20241018,123300,10268254,455,455,455,455,0
|
|
20241018,123200,10268254,455,455,455,455,0
|
|
20241018,123100,10268254,455,455,455,455,0
|
|
20241018,123000,10268254,455,455,455,455,89
|
|
20241018,122900,10227759,455,455,455,455,0
|
|
20241018,122800,10227759,455,455,455,455,0
|
|
20241018,122700,10227759,455,455,455,455,21
|
|
20241018,122600,10218204,454,454,454,454,19
|
|
20241018,122500,10209578,455,455,455,455,11
|
|
20241018,122400,10204573,456,456,456,456,0
|
|
20241018,122300,10204573,456,456,456,456,0
|
|
20241018,122200,10204573,456,456,456,456,0
|
|
20241018,122100,10204573,456,456,456,456,0
|
|
20241018,122000,10204573,456,456,456,456,0
|
|
20241018,121900,10204573,456,456,456,456,0
|
|
20241018,121800,10204573,456,456,456,456,0
|
|
20241018,121700,10204573,456,456,456,456,0
|
|
20241018,121600,10204573,456,456,456,456,199
|
|
20241018,121500,10113829,456,456,456,456,90
|
|
20241018,121400,10072789,456,456,456,456,6
|
|
20241018,121300,10070053,455,455,455,455,0
|
|
20241018,121200,10070053,455,455,455,455,0
|
|
20241018,121100,10070053,455,455,455,455,0
|
|
20241018,121000,10070053,455,455,455,455,71
|
|
20241018,120900,10037748,455,455,455,455,0
|
|
20241018,120800,10037748,455,455,455,455,0
|
|
20241018,120700,10037748,455,455,455,455,0
|
|
20241018,120600,10037748,455,455,455,455,0
|
|
20241018,120500,10037748,455,455,455,455,0
|
|
20241018,120400,10037748,455,455,455,455,0
|
|
20241018,120300,10037748,455,455,455,455,0
|
|
20241018,120200,10037748,455,455,455,455,0
|
|
20241018,120100,10037748,455,455,455,455,0
|
|
20241018,120000,10037748,455,455,455,455,0
|
|
20241018,115900,10037748,455,455,455,455,12
|
|
20241018,115800,10032288,455,455,455,455,0
|
|
20241018,115700,10032288,455,455,455,455,68
|
|
20241018,115600,10001348,455,455,455,455,0
|
|
20241018,115500,10001348,455,455,455,455,0
|
|
20241018,115400,10001348,455,455,455,455,0
|
|
20241018,115300,10001348,455,455,455,455,0
|
|
20241018,115200,10001348,455,455,455,455,0
|
|
20241018,115100,10001348,455,455,455,455,0
|
|
20241018,115000,10001348,455,455,455,455,0
|
|
20241018,114900,10001348,455,455,455,455,0
|
|
20241018,114800,10001348,455,455,455,455,0
|
|
20241018,114700,10001348,455,455,455,455,0
|
|
20241018,114600,10001348,455,455,455,455,0
|
|
20241018,114500,10001348,455,455,455,455,0
|
|
20241018,114400,10001348,455,455,455,455,0
|
|
20241018,114300,10001348,455,455,455,455,0
|
|
20241018,114200,10001348,455,455,455,455,0
|
|
20241018,114100,10001348,455,455,455,455,15
|
|
20241018,114000,9994523,458,456,458,456,750
|
|
20241018,113900,9651794,456,456,456,456,0
|
|
20241018,113800,9651794,456,456,456,456,0
|
|
20241018,113700,9651794,456,456,456,456,0
|
|
20241018,113600,9651794,456,456,456,456,39
|
|
20241018,113500,9634010,456,456,456,456,0
|
|
20241018,113400,9634010,456,456,456,456,50
|
|
20241018,113300,9611210,455,455,455,455,2
|
|
20241018,113200,9610300,455,455,455,455,0
|
|
20241018,113100,9610300,455,455,455,455,1000
|
|
20241018,113000,9155300,455,455,455,455,0
|
|
20241018,112900,9155300,455,455,455,455,0
|
|
20241018,112800,9155300,455,455,455,455,0
|
|
20241018,112700,9155300,455,455,455,455,0
|
|
20241018,112600,9155300,455,455,455,455,0
|
|
20241018,112500,9155300,455,455,455,455,0
|
|
20241018,112400,9155300,455,455,455,455,11
|
|
20241018,112300,9150295,455,455,455,455,9
|
|
20241018,112200,9146200,455,455,455,455,400
|
|
20241018,112100,8964200,455,455,455,455,0
|
|
20241018,112000,8964200,455,455,455,455,0
|
|
20241018,111900,8964200,455,455,455,455,0
|
|
20241018,111800,8964200,455,455,455,455,0
|
|
20241018,111700,8964200,455,455,455,455,0
|
|
20241018,111600,8964200,455,455,455,455,1
|
|
20241018,111500,8963745,454,454,454,454,500
|
|
20241018,111400,8736745,454,454,454,454,7
|
|
20241018,111300,8733567,454,454,454,454,0
|
|
20241018,111200,8733567,454,454,454,454,0
|
|
20241018,111100,8733567,454,454,454,454,0
|
|
20241018,111000,8733567,454,454,454,454,0
|
|
20241018,110900,8733567,454,454,454,454,0
|
|
20241018,110800,8733567,454,454,454,454,1
|
|
20241018,110700,8733113,454,454,454,454,0
|
|
20241018,110600,8733113,454,454,454,454,0
|
|
20241018,110500,8733113,454,454,454,454,0
|
|
20241018,110400,8733113,454,454,454,454,0
|
|
20241018,110300,8733113,454,454,454,454,0
|
|
20241018,110200,8733113,454,454,454,454,0
|
|
20241018,110100,8733113,454,454,454,454,0
|
|
20241018,110000,8733113,454,454,454,454,5
|
|
20241018,105900,8730843,455,455,455,455,0
|
|
20241018,105800,8730843,455,455,455,455,0
|
|
20241018,105700,8730843,455,455,455,455,0
|
|
20241018,105600,8730843,455,455,455,455,0
|
|
20241018,105500,8730843,455,455,455,455,0
|
|
20241018,105400,8730843,455,455,455,455,0
|
|
20241018,105300,8730843,455,455,455,455,240
|
|
20241018,105200,8621643,455,455,455,455,500
|
|
20241018,105100,8394143,455,455,455,455,0
|
|
20241018,105000,8394143,455,455,455,455,1000
|
|
20241018,104900,7939143,456,456,456,456,0
|
|
20241018,104800,7939143,456,456,456,456,15
|
|
20241018,104700,7932303,456,456,456,456,72
|
|
20241018,104600,7899471,456,456,456,456,0
|
|
20241018,104500,7899471,456,456,456,456,0
|
|
20241018,104400,7899471,456,456,456,456,0
|
|
20241018,104300,7899471,456,456,456,456,0
|
|
20241018,104200,7899471,456,456,456,456,0
|
|
20241018,104100,7899471,456,456,456,456,0
|
|
20241018,104000,7899471,456,456,456,456,131
|
|
20241018,103900,7839735,456,456,456,456,21
|
|
20241018,103800,7830159,455,455,455,455,0
|
|
20241018,103700,7830159,455,455,455,455,0
|
|
20241018,103600,7830159,455,455,455,455,0
|
|
20241018,103500,7830159,455,455,455,455,0
|
|
20241018,103400,7830159,455,455,455,455,0
|
|
20241018,103300,7830159,455,455,455,455,0
|
|
20241018,103200,7830159,455,455,455,455,798
|
|
20241018,103100,7467069,455,455,455,455,13
|
|
20241018,103000,7461154,458,458,458,458,0
|
|
20241018,102900,7461154,458,458,458,458,0
|
|
20241018,102800,7461154,458,458,458,458,10
|
|
20241018,102700,7456574,457,457,457,457,798
|
|
20241018,102600,7091888,458,458,458,458,0
|
|
20241018,102500,7091888,458,458,458,458,0
|
|
20241018,102400,7091888,458,458,458,458,0
|
|
20241018,102300,7091888,458,458,458,458,0
|
|
20241018,102200,7091888,458,458,458,458,0
|
|
20241018,102100,7091888,458,458,458,458,0
|
|
20241018,102000,7091888,458,458,458,458,0
|
|
20241018,101900,7091888,458,458,458,458,0
|
|
20241018,101800,7091888,458,458,458,458,21
|
|
20241018,101700,7082270,457,457,457,457,1007
|
|
20241018,101600,6622071,457,457,457,457,0
|
|
20241018,101500,6622071,457,457,457,457,0
|
|
20241018,101400,6622071,457,457,457,457,3
|
|
20241018,101300,6620700,457,457,457,457,391
|
|
20241018,101200,6442013,457,457,457,457,0
|
|
20241018,101100,6442013,457,457,457,457,0
|
|
20241018,101000,6442013,457,457,457,457,0
|
|
20241018,100900,6442013,457,457,457,457,0
|
|
20241018,100800,6442013,457,457,457,457,0
|
|
20241018,100700,6442013,457,457,457,457,0
|
|
20241018,100600,6442013,457,457,457,457,0
|
|
20241018,100500,6442013,457,457,457,457,0
|
|
20241018,100400,6442013,457,457,457,457,0
|
|
20241018,100300,6442013,457,457,457,457,0
|
|
20241018,100200,6442013,457,457,457,457,0
|
|
20241018,100100,6442013,457,457,457,457,319
|
|
20241018,100000,6296230,457,457,457,457,0
|
|
20241018,095900,6296230,457,457,457,457,500
|
|
20241018,095800,6067730,457,457,457,457,0
|
|
20241018,095700,6067730,457,457,457,457,0
|
|
20241018,095600,6067730,457,457,457,457,0
|
|
20241018,095500,6067730,457,457,457,457,0
|
|
20241018,095400,6067730,457,457,457,457,0
|
|
20241018,095300,6067730,457,457,457,457,0
|
|
20241018,095200,6067730,457,457,457,457,0
|
|
20241018,095100,6067730,457,457,457,457,1
|
|
20241018,095000,6067273,457,457,457,457,0
|
|
20241018,094900,6067273,457,457,457,457,0
|
|
20241018,094800,6067273,457,457,457,457,0
|
|
20241018,094700,6067273,457,457,457,457,0
|
|
20241018,094600,6067273,457,457,457,457,0
|
|
20241018,094500,6067273,457,457,457,457,0
|
|
20241018,094400,6067273,457,457,457,457,0
|
|
20241018,094300,6067273,457,457,457,457,0
|
|
20241018,094200,6067273,457,457,457,457,0
|
|
20241018,094100,6067273,457,457,457,457,1
|
|
20241018,094000,6066816,457,457,457,457,30
|
|
20241018,093900,6053106,457,457,457,457,10
|
|
20241018,093800,6048536,457,457,457,457,0
|
|
20241018,093700,6048536,457,457,457,457,0
|
|
20241018,093600,6048536,457,457,457,457,0
|
|
20241018,093500,6048536,457,457,457,457,6
|
|
20241018,093400,6045794,457,455,457,455,11
|
|
20241018,093300,6040779,455,455,455,455,16
|
|
20241018,093200,6033499,455,455,455,455,43
|
|
20241018,093100,6013934,455,455,455,453,3421
|
|
20241018,093000,4461808,455,455,455,455,0
|
|
20241018,092900,4461808,455,455,455,455,1419
|
|
20241018,092800,3816163,455,455,455,455,0
|
|
20241018,092700,3816163,455,455,455,455,0
|
|
20241018,092600,3816163,455,455,455,455,0
|
|
20241018,092500,3816163,455,455,455,455,0
|
|
20241018,092400,3816163,455,455,455,455,100
|
|
20241018,092300,3770663,455,455,455,455,10
|
|
20241018,092200,3766113,455,455,455,455,1
|
|
20241018,092100,3765658,455,455,455,455,100
|
|
20241018,092000,3720158,455,455,455,455,0
|
|
20241018,091900,3720158,455,455,455,455,3800
|
|
20241018,091800,1991158,459,459,459,459,0
|
|
20241018,091700,1991158,459,459,459,459,0
|
|
20241018,091600,1991158,459,459,459,459,0
|
|
20241018,091500,1991158,459,459,459,459,0
|
|
20241018,091400,1991158,459,459,459,459,2164
|
|
20241018,091300,997882,460,460,460,460,0
|
|
20241018,091200,997882,460,460,460,460,0
|
|
20241018,091100,997882,460,460,460,460,0
|
|
20241018,091000,997882,460,460,460,460,0
|
|
20241018,090900,997882,460,460,460,460,200
|
|
20241018,090800,905882,460,460,460,460,0
|
|
20241018,090700,905882,460,460,460,460,0
|
|
20241018,090600,905882,460,460,460,460,100
|
|
20241018,090500,859882,460,460,460,460,0
|
|
20241018,090400,859882,460,460,460,460,0
|
|
20241018,090300,859882,460,460,460,460,1
|
|
20241018,090200,859422,454,454,454,454,221
|
|
20241018,090100,759088,454,454,454,454,0
|
|
20241018,090000,759088,454,454,454,454,1672
|