580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,183700,30967661,461,461,461,461,1433
|
|
20241021,183600,30967661,461,461,461,461,0
|
|
20241021,183500,30967661,461,461,461,461,0
|
|
20241021,183400,30967661,461,461,461,461,0
|
|
20241021,183300,30967661,461,461,461,461,0
|
|
20241021,183200,30967661,461,461,461,461,0
|
|
20241021,183100,30967661,461,461,461,461,0
|
|
20241021,183000,30967661,461,461,461,461,0
|
|
20241021,182900,30967661,461,461,461,461,0
|
|
20241021,182800,30967661,461,461,461,461,0
|
|
20241021,182700,30967661,461,461,461,461,0
|
|
20241021,182600,30967661,461,461,461,461,0
|
|
20241021,182500,30967661,461,461,461,461,0
|
|
20241021,182400,30967661,461,461,461,461,0
|
|
20241021,182300,30967661,461,461,461,461,0
|
|
20241021,182200,30967661,461,461,461,461,0
|
|
20241021,182100,30967661,461,461,461,461,0
|
|
20241021,182000,30967661,461,461,461,461,0
|
|
20241021,181900,30967661,461,461,461,461,0
|
|
20241021,181800,30967661,461,461,461,461,0
|
|
20241021,181700,30967661,461,461,461,461,0
|
|
20241021,181600,30967661,461,461,461,461,0
|
|
20241021,181500,30967661,461,461,461,461,0
|
|
20241021,181400,30967661,461,461,461,461,0
|
|
20241021,181300,30967661,461,461,461,461,0
|
|
20241021,181200,30967661,461,461,461,461,0
|
|
20241021,181100,30967661,461,461,461,461,0
|
|
20241021,181000,30967661,461,461,461,461,0
|
|
20241021,180900,30967661,461,461,461,461,0
|
|
20241021,180800,30967661,461,461,461,461,0
|
|
20241021,180700,30967661,461,461,461,461,1433
|
|
20241021,180600,30967661,461,461,461,461,0
|
|
20241021,180500,30967661,461,461,461,461,0
|
|
20241021,180400,30967661,461,461,461,461,0
|
|
20241021,180300,30967661,461,461,461,461,0
|
|
20241021,180200,30967661,461,461,461,461,0
|
|
20241021,180100,30967661,461,461,461,461,0
|
|
20241021,180000,30967661,461,461,461,461,0
|
|
20241021,175900,30967661,461,461,461,461,0
|
|
20241021,175800,30967661,461,461,461,461,0
|
|
20241021,175700,30967661,461,461,461,461,0
|
|
20241021,175600,30967661,461,461,461,461,0
|
|
20241021,175500,30967661,461,461,461,461,0
|
|
20241021,175400,30967661,461,461,461,461,0
|
|
20241021,175300,30967661,461,461,461,461,0
|
|
20241021,175200,30967661,461,461,461,461,0
|
|
20241021,175100,30967661,461,461,461,461,0
|
|
20241021,175000,30967661,461,461,461,461,0
|
|
20241021,174900,30967661,461,461,461,461,0
|
|
20241021,174800,30967661,461,461,461,461,0
|
|
20241021,174700,30967661,461,461,461,461,0
|
|
20241021,174600,30967661,461,461,461,461,0
|
|
20241021,174500,30967661,461,461,461,461,0
|
|
20241021,174400,30967661,461,461,461,461,0
|
|
20241021,174300,30967661,461,461,461,461,0
|
|
20241021,174200,30967661,461,461,461,461,0
|
|
20241021,174100,30967661,461,461,461,461,0
|
|
20241021,174000,30967661,461,461,461,461,0
|
|
20241021,173900,30967661,461,461,461,461,0
|
|
20241021,173800,30967661,461,461,461,461,0
|
|
20241021,173700,30967661,461,461,461,461,1433
|
|
20241021,173600,30967661,461,461,461,461,0
|
|
20241021,173500,30967661,461,461,461,461,0
|
|
20241021,173400,30967661,461,461,461,461,0
|
|
20241021,173300,30967661,461,461,461,461,0
|
|
20241021,173200,30967661,461,461,461,461,0
|
|
20241021,173100,30967661,461,461,461,461,0
|
|
20241021,173000,30967661,461,461,461,461,0
|
|
20241021,172900,30967661,461,461,461,461,0
|
|
20241021,172800,30967661,461,461,461,461,0
|
|
20241021,172700,30967661,461,461,461,461,0
|
|
20241021,172600,30967661,461,461,461,461,0
|
|
20241021,172500,30967661,461,461,461,461,0
|
|
20241021,172400,30967661,461,461,461,461,0
|
|
20241021,172300,30967661,461,461,461,461,0
|
|
20241021,172200,30967661,461,461,461,461,0
|
|
20241021,172100,30967661,461,461,461,461,0
|
|
20241021,172000,30967661,461,461,461,461,0
|
|
20241021,171900,30967661,461,461,461,461,0
|
|
20241021,171800,30967661,461,461,461,461,0
|
|
20241021,171700,30967661,461,461,461,461,0
|
|
20241021,171600,30967661,461,461,461,461,0
|
|
20241021,171500,30967661,461,461,461,461,0
|
|
20241021,171400,30967661,461,461,461,461,0
|
|
20241021,171300,30967661,461,461,461,461,0
|
|
20241021,171200,30967661,461,461,461,461,0
|
|
20241021,171100,30967661,461,461,461,461,0
|
|
20241021,171000,30967661,461,461,461,461,0
|
|
20241021,170900,30967661,461,461,461,461,0
|
|
20241021,170800,30967661,461,461,461,461,0
|
|
20241021,170700,30967661,461,461,461,461,1433
|
|
20241021,170600,30967661,461,461,461,461,0
|
|
20241021,170500,30967661,461,461,461,461,0
|
|
20241021,170400,30967661,461,461,461,461,0
|
|
20241021,170300,30967661,461,461,461,461,0
|
|
20241021,170200,30967661,461,461,461,461,0
|
|
20241021,170100,30967661,461,461,461,461,0
|
|
20241021,170000,30967661,461,461,461,461,0
|
|
20241021,165900,30967661,461,461,461,461,0
|
|
20241021,165800,30967661,461,461,461,461,0
|
|
20241021,165700,30967661,461,461,461,461,0
|
|
20241021,165600,30967661,461,461,461,461,0
|
|
20241021,165500,30967661,461,461,461,461,0
|
|
20241021,165400,30967661,461,461,461,461,0
|
|
20241021,165300,30967661,461,461,461,461,0
|
|
20241021,165200,30967661,461,461,461,461,0
|
|
20241021,165100,30967661,461,461,461,461,0
|
|
20241021,165000,30967661,461,461,461,461,0
|
|
20241021,164900,30967661,461,461,461,461,0
|
|
20241021,164800,30967661,461,461,461,461,0
|
|
20241021,164700,30967661,461,461,461,461,0
|
|
20241021,164600,30967661,461,461,461,461,0
|
|
20241021,164500,30967661,461,461,461,461,0
|
|
20241021,164400,30967661,461,461,461,461,0
|
|
20241021,164300,30967661,461,461,461,461,0
|
|
20241021,164200,30967661,461,461,461,461,0
|
|
20241021,164100,30967661,461,461,461,461,0
|
|
20241021,164000,30967661,461,461,461,461,0
|
|
20241021,163900,30967661,461,461,461,461,0
|
|
20241021,163800,30967661,461,461,461,461,0
|
|
20241021,163700,30967661,461,461,461,461,1433
|
|
20241021,163600,30967661,461,461,461,461,0
|
|
20241021,163500,30967661,461,461,461,461,0
|
|
20241021,163400,30967661,461,461,461,461,0
|
|
20241021,163300,30967661,461,461,461,461,0
|
|
20241021,163200,30967661,461,461,461,461,0
|
|
20241021,163100,30967661,461,461,461,461,0
|
|
20241021,163000,30967661,461,461,461,461,0
|
|
20241021,162900,30967661,461,461,461,461,0
|
|
20241021,162800,30967661,461,461,461,461,0
|
|
20241021,162700,30967661,461,461,461,461,0
|
|
20241021,162600,30967661,461,461,461,461,0
|
|
20241021,162500,30967661,461,461,461,461,0
|
|
20241021,162400,30967661,461,461,461,461,0
|
|
20241021,162300,30967661,461,461,461,461,0
|
|
20241021,162200,30967661,461,461,461,461,0
|
|
20241021,162100,30967661,461,461,461,461,0
|
|
20241021,162000,30967661,461,461,461,461,0
|
|
20241021,161900,30967661,461,461,461,461,0
|
|
20241021,161800,30967661,461,461,461,461,0
|
|
20241021,161700,30967661,461,461,461,461,0
|
|
20241021,161600,30967661,461,461,461,461,0
|
|
20241021,161500,30967661,461,461,461,461,0
|
|
20241021,161400,30967661,461,461,461,461,0
|
|
20241021,161300,30967661,461,461,461,461,0
|
|
20241021,161200,30967661,461,461,461,461,0
|
|
20241021,161100,30967661,461,461,461,461,0
|
|
20241021,161000,30967661,461,461,461,461,0
|
|
20241021,160900,30967661,461,461,461,461,0
|
|
20241021,160800,30967661,461,461,461,461,0
|
|
20241021,160700,30967661,461,461,461,461,1433
|
|
20241021,160600,30967661,461,461,461,461,0
|
|
20241021,160500,30967661,461,461,461,461,0
|
|
20241021,160400,30967661,461,461,461,461,0
|
|
20241021,160300,30967661,461,461,461,461,0
|
|
20241021,160200,30967661,461,461,461,461,0
|
|
20241021,160100,30967661,461,461,461,461,0
|
|
20241021,160000,30967661,461,461,461,461,0
|
|
20241021,155900,30967661,461,461,461,461,0
|
|
20241021,155800,30967661,461,461,461,461,0
|
|
20241021,155700,30967661,461,461,461,461,0
|
|
20241021,155600,30967661,461,461,461,461,0
|
|
20241021,155500,30967661,461,461,461,461,0
|
|
20241021,155400,30967661,461,461,461,461,0
|
|
20241021,155300,30967661,461,461,461,461,0
|
|
20241021,155200,30967661,461,461,461,461,0
|
|
20241021,155100,30967661,461,461,461,461,0
|
|
20241021,155000,30967661,461,461,461,461,0
|
|
20241021,154900,30967661,461,461,461,461,0
|
|
20241021,154800,30967661,461,461,461,461,0
|
|
20241021,154700,30967661,461,461,461,461,0
|
|
20241021,154600,30967661,461,461,461,461,0
|
|
20241021,154500,30967661,461,461,461,461,0
|
|
20241021,154400,30967661,461,461,461,461,0
|
|
20241021,154300,30967661,461,461,461,461,0
|
|
20241021,154200,30967661,461,461,461,461,0
|
|
20241021,154100,30967661,461,461,461,461,0
|
|
20241021,154000,30967661,461,461,461,461,0
|
|
20241021,153900,30967661,461,461,461,461,0
|
|
20241021,153800,30967661,461,461,461,461,0
|
|
20241021,153700,30967661,461,461,461,461,1433
|
|
20241021,153600,30967661,461,461,461,461,0
|
|
20241021,153500,30967661,461,461,461,461,0
|
|
20241021,153400,30967661,461,461,461,461,0
|
|
20241021,153300,30967661,461,461,461,461,0
|
|
20241021,153200,30967661,461,461,461,461,0
|
|
20241021,153100,30967661,461,461,461,461,0
|
|
20241021,153000,30967661,461,461,461,461,1433
|
|
20241021,152900,30307048,462,462,462,462,0
|
|
20241021,152800,30307048,462,462,462,462,0
|
|
20241021,152700,30307048,462,462,462,462,0
|
|
20241021,152600,30307048,462,462,462,462,0
|
|
20241021,152500,30307048,462,462,462,462,0
|
|
20241021,152400,30307048,462,462,462,462,0
|
|
20241021,152300,30307048,462,462,462,462,0
|
|
20241021,152200,30307048,462,462,462,462,0
|
|
20241021,152100,30307048,462,462,462,462,0
|
|
20241021,152000,30307048,462,462,462,462,0
|
|
20241021,151900,30307048,462,462,462,462,0
|
|
20241021,151800,30307048,462,462,462,462,0
|
|
20241021,151700,30307048,462,462,462,462,20
|
|
20241021,151600,30297808,462,462,462,462,0
|
|
20241021,151500,30297808,462,462,462,462,0
|
|
20241021,151400,30297808,462,462,462,462,0
|
|
20241021,151300,30297808,462,462,462,462,0
|
|
20241021,151200,30297808,462,462,462,462,0
|
|
20241021,151100,30297808,462,462,462,462,40
|
|
20241021,151000,30279328,461,461,461,461,0
|
|
20241021,150900,30279328,461,461,461,461,0
|
|
20241021,150800,30279328,461,463,463,461,548
|
|
20241021,150700,30026611,463,463,463,463,332
|
|
20241021,150600,29872895,463,463,463,463,57
|
|
20241021,150500,29846504,465,465,465,465,0
|
|
20241021,150400,29846504,465,465,465,465,0
|
|
20241021,150300,29846504,465,465,465,465,300
|
|
20241021,150200,29707004,464,464,464,464,300
|
|
20241021,150100,29567804,462,462,462,462,0
|
|
20241021,150000,29567804,462,462,462,462,873
|
|
20241021,145900,29164478,461,461,461,461,0
|
|
20241021,145800,29164478,461,461,461,461,0
|
|
20241021,145700,29164478,461,461,461,461,0
|
|
20241021,145600,29164478,461,461,461,461,0
|
|
20241021,145500,29164478,461,461,461,461,0
|
|
20241021,145400,29164478,461,461,461,461,0
|
|
20241021,145300,29164478,461,461,461,461,44
|
|
20241021,145200,29144194,461,461,461,461,0
|
|
20241021,145100,29144194,461,461,461,461,0
|
|
20241021,145000,29144194,461,461,461,461,0
|
|
20241021,144900,29144194,461,461,461,461,4
|
|
20241021,144800,29142350,461,461,461,461,4
|
|
20241021,144700,29140506,461,461,461,461,0
|
|
20241021,144600,29140506,461,461,461,461,0
|
|
20241021,144500,29140506,461,461,461,461,0
|
|
20241021,144400,29140506,461,461,461,461,1
|
|
20241021,144300,29140045,460,460,460,460,0
|
|
20241021,144200,29140045,460,461,461,460,502
|
|
20241021,144100,28909123,460,460,460,460,495
|
|
20241021,144000,28681423,460,460,460,460,0
|
|
20241021,143900,28681423,460,460,460,460,220
|
|
20241021,143800,28580223,460,460,460,460,0
|
|
20241021,143700,28580223,460,460,460,460,0
|
|
20241021,143600,28580223,460,460,460,460,0
|
|
20241021,143500,28580223,460,460,460,460,0
|
|
20241021,143400,28580223,460,460,460,460,0
|
|
20241021,143300,28580223,460,460,460,460,0
|
|
20241021,143200,28580223,460,460,460,460,0
|
|
20241021,143100,28580223,460,460,460,460,0
|
|
20241021,143000,28580223,460,460,460,460,0
|
|
20241021,142900,28580223,460,460,460,460,0
|
|
20241021,142800,28580223,460,460,460,460,0
|
|
20241021,142700,28580223,460,460,460,460,0
|
|
20241021,142600,28580223,460,460,460,460,0
|
|
20241021,142500,28580223,460,460,460,460,0
|
|
20241021,142400,28580223,460,460,460,460,0
|
|
20241021,142300,28580223,460,460,460,460,0
|
|
20241021,142200,28580223,460,460,460,460,0
|
|
20241021,142100,28580223,460,460,460,460,0
|
|
20241021,142000,28580223,460,460,460,460,0
|
|
20241021,141900,28580223,460,460,460,460,0
|
|
20241021,141800,28580223,460,460,460,460,0
|
|
20241021,141700,28580223,460,460,460,460,0
|
|
20241021,141600,28580223,460,460,460,460,0
|
|
20241021,141500,28580223,460,460,460,460,0
|
|
20241021,141400,28580223,460,460,460,460,0
|
|
20241021,141300,28580223,460,460,460,460,0
|
|
20241021,141200,28580223,460,460,460,460,0
|
|
20241021,141100,28580223,460,460,460,460,0
|
|
20241021,141000,28580223,460,460,460,460,0
|
|
20241021,140900,28580223,460,460,460,460,0
|
|
20241021,140800,28580223,460,460,460,460,0
|
|
20241021,140700,28580223,460,460,460,460,0
|
|
20241021,140600,28580223,460,460,460,460,0
|
|
20241021,140500,28580223,460,460,460,460,0
|
|
20241021,140400,28580223,460,460,460,460,0
|
|
20241021,140300,28580223,460,460,460,460,0
|
|
20241021,140200,28580223,460,460,460,460,0
|
|
20241021,140100,28580223,460,460,460,460,0
|
|
20241021,140000,28580223,460,460,460,460,0
|
|
20241021,135900,28580223,460,460,460,460,0
|
|
20241021,135800,28580223,460,460,460,460,1
|
|
20241021,135700,28579763,460,460,460,460,482
|
|
20241021,135600,28358043,460,460,460,460,0
|
|
20241021,135500,28358043,460,460,460,460,0
|
|
20241021,135400,28358043,460,460,460,460,0
|
|
20241021,135300,28358043,460,460,460,460,0
|
|
20241021,135200,28358043,460,460,460,460,0
|
|
20241021,135100,28358043,460,460,460,460,0
|
|
20241021,135000,28358043,460,460,460,460,0
|
|
20241021,134900,28358043,460,460,460,460,0
|
|
20241021,134800,28358043,460,460,460,460,0
|
|
20241021,134700,28358043,460,460,460,460,0
|
|
20241021,134600,28358043,460,460,460,460,0
|
|
20241021,134500,28358043,460,460,460,460,0
|
|
20241021,134400,28358043,460,460,460,460,0
|
|
20241021,134300,28358043,460,460,460,460,0
|
|
20241021,134200,28358043,460,460,460,460,0
|
|
20241021,134100,28358043,460,460,460,460,0
|
|
20241021,134000,28358043,460,460,460,460,0
|
|
20241021,133900,28358043,460,460,460,460,0
|
|
20241021,133800,28358043,460,460,460,460,0
|
|
20241021,133700,28358043,460,460,460,460,0
|
|
20241021,133600,28358043,460,460,460,460,0
|
|
20241021,133500,28358043,460,460,460,460,1
|
|
20241021,133400,28357583,458,458,458,458,0
|
|
20241021,133300,28357583,458,458,458,458,3000
|
|
20241021,133200,26983583,460,460,460,460,0
|
|
20241021,133100,26983583,460,460,460,460,0
|
|
20241021,133000,26983583,460,460,460,460,0
|
|
20241021,132900,26983583,460,460,460,460,1
|
|
20241021,132800,26983123,458,458,458,458,0
|
|
20241021,132700,26983123,458,458,458,458,0
|
|
20241021,132600,26983123,458,458,458,458,0
|
|
20241021,132500,26983123,458,458,458,458,0
|
|
20241021,132400,26983123,458,458,458,458,0
|
|
20241021,132300,26983123,458,458,458,458,190
|
|
20241021,132200,26896103,461,461,461,461,0
|
|
20241021,132100,26896103,461,461,461,461,0
|
|
20241021,132000,26896103,461,461,461,461,0
|
|
20241021,131900,26896103,461,461,461,461,0
|
|
20241021,131800,26896103,461,461,461,461,0
|
|
20241021,131700,26896103,461,461,461,461,0
|
|
20241021,131600,26896103,461,461,461,461,0
|
|
20241021,131500,26896103,461,461,461,461,0
|
|
20241021,131400,26896103,461,461,461,461,0
|
|
20241021,131300,26896103,461,461,461,461,0
|
|
20241021,131200,26896103,461,461,461,461,0
|
|
20241021,131100,26896103,461,461,461,461,0
|
|
20241021,131000,26896103,461,461,461,461,0
|
|
20241021,130900,26896103,461,461,461,461,0
|
|
20241021,130800,26896103,461,461,461,461,0
|
|
20241021,130700,26896103,461,461,461,461,0
|
|
20241021,130600,26896103,461,461,461,461,0
|
|
20241021,130500,26896103,461,461,461,461,0
|
|
20241021,130400,26896103,461,461,461,461,0
|
|
20241021,130300,26896103,461,461,461,461,0
|
|
20241021,130200,26896103,461,461,461,461,0
|
|
20241021,130100,26896103,461,461,461,461,0
|
|
20241021,130000,26896103,461,461,461,461,0
|
|
20241021,125900,26896103,461,461,461,461,0
|
|
20241021,125800,26896103,461,461,461,461,0
|
|
20241021,125700,26896103,461,461,461,461,0
|
|
20241021,125600,26896103,461,461,461,461,0
|
|
20241021,125500,26896103,461,461,461,461,0
|
|
20241021,125400,26896103,461,461,461,461,0
|
|
20241021,125300,26896103,461,461,461,461,0
|
|
20241021,125200,26896103,461,461,461,461,0
|
|
20241021,125100,26896103,461,461,461,461,0
|
|
20241021,125000,26896103,461,461,461,461,0
|
|
20241021,124900,26896103,461,461,461,461,0
|
|
20241021,124800,26896103,461,461,461,461,0
|
|
20241021,124700,26896103,461,461,461,461,0
|
|
20241021,124600,26896103,461,461,461,461,0
|
|
20241021,124500,26896103,461,461,461,461,0
|
|
20241021,124400,26896103,461,461,461,461,5
|
|
20241021,124300,26893798,461,461,461,461,0
|
|
20241021,124200,26893798,461,461,461,461,0
|
|
20241021,124100,26893798,461,461,461,461,0
|
|
20241021,124000,26893798,461,461,461,461,433
|
|
20241021,123900,26694185,461,461,461,461,0
|
|
20241021,123800,26694185,461,461,461,461,0
|
|
20241021,123700,26694185,461,461,461,461,0
|
|
20241021,123600,26694185,461,461,461,461,0
|
|
20241021,123500,26694185,461,461,461,461,0
|
|
20241021,123400,26694185,461,461,461,461,0
|
|
20241021,123300,26694185,461,461,461,461,0
|
|
20241021,123200,26694185,461,461,461,461,0
|
|
20241021,123100,26694185,461,461,461,461,0
|
|
20241021,123000,26694185,461,461,461,461,0
|
|
20241021,122900,26694185,461,461,461,461,0
|
|
20241021,122800,26694185,461,461,461,461,0
|
|
20241021,122700,26694185,461,461,461,461,0
|
|
20241021,122600,26694185,461,461,461,461,0
|
|
20241021,122500,26694185,461,461,461,461,319
|
|
20241021,122400,26547126,457,457,457,457,0
|
|
20241021,122300,26547126,457,457,457,457,0
|
|
20241021,122200,26547126,457,457,457,457,2475
|
|
20241021,122100,25416051,461,461,461,461,0
|
|
20241021,122000,25416051,461,461,461,461,86
|
|
20241021,121900,25376405,458,458,458,457,1702
|
|
20241021,121800,24598347,458,458,458,458,2356
|
|
20241021,121700,23519299,458,458,458,458,0
|
|
20241021,121600,23519299,458,458,458,458,0
|
|
20241021,121500,23519299,458,458,458,458,0
|
|
20241021,121400,23519299,458,458,458,458,0
|
|
20241021,121300,23519299,458,458,458,458,0
|
|
20241021,121200,23519299,458,458,458,458,0
|
|
20241021,121100,23519299,458,458,458,458,0
|
|
20241021,121000,23519299,458,458,458,458,0
|
|
20241021,120900,23519299,458,458,458,458,0
|
|
20241021,120800,23519299,458,458,458,458,0
|
|
20241021,120700,23519299,458,458,458,458,0
|
|
20241021,120600,23519299,458,458,458,458,0
|
|
20241021,120500,23519299,458,458,458,458,0
|
|
20241021,120400,23519299,458,458,458,458,0
|
|
20241021,120300,23519299,458,460,460,458,1000
|
|
20241021,120200,23061067,464,464,464,464,0
|
|
20241021,120100,23061067,464,464,464,464,0
|
|
20241021,120000,23061067,464,464,464,464,0
|
|
20241021,115900,23061067,464,464,464,464,0
|
|
20241021,115800,23061067,464,464,464,464,0
|
|
20241021,115700,23061067,464,464,464,464,0
|
|
20241021,115600,23061067,464,464,464,464,0
|
|
20241021,115500,23061067,464,464,464,464,0
|
|
20241021,115400,23061067,464,464,464,464,0
|
|
20241021,115300,23061067,464,464,464,464,0
|
|
20241021,115200,23061067,464,464,464,464,0
|
|
20241021,115100,23061067,464,464,464,464,0
|
|
20241021,115000,23061067,464,464,464,464,0
|
|
20241021,114900,23061067,464,464,464,464,0
|
|
20241021,114800,23061067,464,464,464,464,0
|
|
20241021,114700,23061067,464,464,464,464,0
|
|
20241021,114600,23061067,464,464,464,464,34
|
|
20241021,114500,23045291,464,464,464,464,0
|
|
20241021,114400,23045291,464,464,464,464,0
|
|
20241021,114300,23045291,464,464,464,464,0
|
|
20241021,114200,23045291,464,464,464,464,0
|
|
20241021,114100,23045291,464,464,464,464,0
|
|
20241021,114000,23045291,464,464,464,464,0
|
|
20241021,113900,23045291,464,464,464,464,0
|
|
20241021,113800,23045291,464,462,464,462,130
|
|
20241021,113700,22985227,462,458,462,458,410
|
|
20241021,113600,22797439,458,459,459,458,557
|
|
20241021,113500,22542233,460,460,460,460,0
|
|
20241021,113400,22542233,460,460,460,460,0
|
|
20241021,113300,22542233,460,460,460,460,0
|
|
20241021,113200,22542233,460,460,460,460,111
|
|
20241021,113100,22491173,462,462,462,462,0
|
|
20241021,113000,22491173,462,462,462,462,18
|
|
20241021,112900,22482857,462,462,462,462,0
|
|
20241021,112800,22482857,462,462,462,462,0
|
|
20241021,112700,22482857,462,462,462,462,0
|
|
20241021,112600,22482857,462,462,462,462,0
|
|
20241021,112500,22482857,462,462,462,462,0
|
|
20241021,112400,22482857,462,462,462,462,0
|
|
20241021,112300,22482857,462,462,462,462,0
|
|
20241021,112200,22482857,462,462,462,462,0
|
|
20241021,112100,22482857,462,462,462,462,0
|
|
20241021,112000,22482857,462,462,462,462,0
|
|
20241021,111900,22482857,462,462,462,462,0
|
|
20241021,111800,22482857,462,462,462,462,0
|
|
20241021,111700,22482857,462,462,462,462,0
|
|
20241021,111600,22482857,462,462,462,462,17
|
|
20241021,111500,22475003,462,462,462,462,0
|
|
20241021,111400,22475003,462,462,462,462,0
|
|
20241021,111300,22475003,462,462,462,462,0
|
|
20241021,111200,22475003,462,462,462,462,111
|
|
20241021,111100,22423721,462,462,462,462,244
|
|
20241021,111000,22310993,462,462,462,462,0
|
|
20241021,110900,22310993,462,462,462,462,0
|
|
20241021,110800,22310993,462,462,462,462,0
|
|
20241021,110700,22310993,462,462,462,462,200
|
|
20241021,110600,22218593,462,461,462,461,111
|
|
20241021,110500,22167347,462,462,462,462,0
|
|
20241021,110400,22167347,462,463,463,462,55
|
|
20241021,110300,22141888,459,459,459,459,0
|
|
20241021,110200,22141888,459,462,462,459,500
|
|
20241021,110100,21911742,467,467,467,467,0
|
|
20241021,110000,21911742,467,467,467,467,0
|
|
20241021,105900,21911742,467,467,467,467,0
|
|
20241021,105800,21911742,467,467,467,467,0
|
|
20241021,105700,21911742,467,467,467,467,0
|
|
20241021,105600,21911742,467,467,467,467,0
|
|
20241021,105500,21911742,467,467,467,467,0
|
|
20241021,105400,21911742,467,467,467,467,0
|
|
20241021,105300,21911742,467,467,467,467,500
|
|
20241021,105200,21678242,467,467,467,467,500
|
|
20241021,105100,21444742,467,467,467,467,0
|
|
20241021,105000,21444742,467,466,467,466,1150
|
|
20241021,104900,20907693,463,463,463,463,0
|
|
20241021,104800,20907693,463,463,463,463,0
|
|
20241021,104700,20907693,463,463,463,463,0
|
|
20241021,104600,20907693,463,467,467,462,401
|
|
20241021,104500,20720631,467,465,468,465,2580
|
|
20241021,104400,19516233,465,465,465,465,0
|
|
20241021,104300,19516233,465,465,465,465,0
|
|
20241021,104200,19516233,465,465,465,465,0
|
|
20241021,104100,19516233,465,465,465,465,0
|
|
20241021,104000,19516233,465,465,465,465,0
|
|
20241021,103900,19516233,465,465,465,465,0
|
|
20241021,103800,19516233,465,465,465,465,0
|
|
20241021,103700,19516233,465,465,465,465,0
|
|
20241021,103600,19516233,465,465,465,465,0
|
|
20241021,103500,19516233,465,465,465,465,0
|
|
20241021,103400,19516233,465,465,465,465,0
|
|
20241021,103300,19516233,465,465,465,465,5
|
|
20241021,103200,19513908,465,465,465,465,0
|
|
20241021,103100,19513908,465,465,465,465,0
|
|
20241021,103000,19513908,465,465,465,465,31
|
|
20241021,102900,19499493,465,465,465,465,100
|
|
20241021,102800,19452993,464,464,464,464,4000
|
|
20241021,102700,17596993,464,464,464,464,0
|
|
20241021,102600,17596993,464,464,464,464,0
|
|
20241021,102500,17596993,464,464,464,464,0
|
|
20241021,102400,17596993,464,464,464,464,500
|
|
20241021,102300,17364993,459,459,459,459,0
|
|
20241021,102200,17364993,459,459,459,459,0
|
|
20241021,102100,17364993,459,459,459,459,0
|
|
20241021,102000,17364993,459,460,460,459,500
|
|
20241021,101900,17135273,464,464,464,464,0
|
|
20241021,101800,17135273,464,464,464,464,0
|
|
20241021,101700,17135273,464,464,464,464,3
|
|
20241021,101600,17133881,464,464,464,464,0
|
|
20241021,101500,17133881,464,464,464,464,0
|
|
20241021,101400,17133881,464,464,464,464,400
|
|
20241021,101300,16948281,465,465,465,465,200
|
|
20241021,101200,16855281,465,465,465,465,3000
|
|
20241021,101100,15460281,465,465,465,465,33
|
|
20241021,101000,15444936,465,465,465,465,0
|
|
20241021,100900,15444936,465,460,465,460,10000
|
|
20241021,100800,10799394,455,455,455,455,0
|
|
20241021,100700,10799394,455,455,455,455,4
|
|
20241021,100600,10797574,461,461,461,461,0
|
|
20241021,100500,10797574,461,461,461,461,0
|
|
20241021,100400,10797574,461,461,461,461,400
|
|
20241021,100300,10613174,461,461,461,461,0
|
|
20241021,100200,10613174,461,461,461,461,0
|
|
20241021,100100,10613174,461,461,461,461,540
|
|
20241021,100000,10364234,461,455,462,455,15000
|
|
20241021,095900,3444730,455,455,455,455,0
|
|
20241021,095800,3444730,455,455,455,455,900
|
|
20241021,095700,3035230,455,455,455,455,508
|
|
20241021,095600,2804090,454,454,454,454,0
|
|
20241021,095500,2804090,454,454,454,454,0
|
|
20241021,095400,2804090,454,454,454,454,0
|
|
20241021,095300,2804090,454,454,454,454,0
|
|
20241021,095200,2804090,454,454,454,454,0
|
|
20241021,095100,2804090,454,454,454,454,0
|
|
20241021,095000,2804090,454,454,454,454,0
|
|
20241021,094900,2804090,454,454,454,454,0
|
|
20241021,094800,2804090,454,454,454,454,0
|
|
20241021,094700,2804090,454,454,454,454,2
|
|
20241021,094600,2803182,453,453,453,453,0
|
|
20241021,094500,2803182,453,453,453,453,0
|
|
20241021,094400,2803182,453,453,453,453,0
|
|
20241021,094300,2803182,453,454,454,453,500
|
|
20241021,094200,2576530,455,455,455,455,1
|
|
20241021,094100,2576075,455,455,455,455,0
|
|
20241021,094000,2576075,455,455,455,455,13
|
|
20241021,093900,2570160,455,455,455,455,42
|
|
20241021,093800,2551050,455,455,455,455,12
|
|
20241021,093700,2545590,455,455,455,455,0
|
|
20241021,093600,2545590,455,455,455,455,10
|
|
20241021,093500,2541040,455,455,455,455,0
|
|
20241021,093400,2541040,455,455,455,455,0
|
|
20241021,093300,2541040,455,455,455,455,20
|
|
20241021,093200,2531940,455,455,455,455,101
|
|
20241021,093100,2485985,455,455,455,455,4
|
|
20241021,093000,2484165,455,455,455,455,0
|
|
20241021,092900,2484165,455,455,455,455,0
|
|
20241021,092800,2484165,455,455,455,455,0
|
|
20241021,092700,2484165,455,455,455,455,0
|
|
20241021,092600,2484165,455,455,455,455,1
|
|
20241021,092500,2483710,455,455,455,455,0
|
|
20241021,092400,2483710,455,455,455,455,0
|
|
20241021,092300,2483710,455,455,455,455,0
|
|
20241021,092200,2483710,455,455,455,455,0
|
|
20241021,092100,2483710,455,455,455,455,0
|
|
20241021,092000,2483710,455,455,455,455,3
|
|
20241021,091900,2482345,452,452,452,452,0
|
|
20241021,091800,2482345,452,452,452,452,0
|
|
20241021,091700,2482345,452,452,452,452,0
|
|
20241021,091600,2482345,452,452,452,452,1
|
|
20241021,091500,2481893,451,451,451,451,0
|
|
20241021,091400,2481893,451,455,455,451,4417
|
|
20241021,091300,487926,455,455,455,455,0
|
|
20241021,091200,487926,455,455,455,455,58
|
|
20241021,091100,461536,454,454,454,454,0
|
|
20241021,091000,461536,454,454,454,454,0
|
|
20241021,090900,461536,454,454,454,454,8
|
|
20241021,090800,457904,454,454,454,454,0
|
|
20241021,090700,457904,454,455,455,454,300
|
|
20241021,090600,321606,455,455,455,455,0
|
|
20241021,090500,321606,455,455,455,455,51
|
|
20241021,090400,298401,454,455,455,454,304
|
|
20241021,090300,160381,455,455,455,455,0
|
|
20241021,090200,160381,455,455,455,455,31
|
|
20241021,090100,146276,455,455,455,455,100
|
|
20241021,090000,100776,456,456,456,456,221
|