580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183700,15215205,450,450,450,450,1488
|
|
20241024,183600,15215205,450,450,450,450,0
|
|
20241024,183500,15215205,450,450,450,450,0
|
|
20241024,183400,15215205,450,450,450,450,0
|
|
20241024,183300,15215205,450,450,450,450,0
|
|
20241024,183200,15215205,450,450,450,450,0
|
|
20241024,183100,15215205,450,450,450,450,0
|
|
20241024,183000,15215205,450,450,450,450,0
|
|
20241024,182900,15215205,450,450,450,450,0
|
|
20241024,182800,15215205,450,450,450,450,0
|
|
20241024,182700,15215205,450,450,450,450,0
|
|
20241024,182600,15215205,450,450,450,450,0
|
|
20241024,182500,15215205,450,450,450,450,0
|
|
20241024,182400,15215205,450,450,450,450,0
|
|
20241024,182300,15215205,450,450,450,450,0
|
|
20241024,182200,15215205,450,450,450,450,0
|
|
20241024,182100,15215205,450,450,450,450,0
|
|
20241024,182000,15215205,450,450,450,450,0
|
|
20241024,181900,15215205,450,450,450,450,0
|
|
20241024,181800,15215205,450,450,450,450,0
|
|
20241024,181700,15215205,450,450,450,450,0
|
|
20241024,181600,15215205,450,450,450,450,0
|
|
20241024,181500,15215205,450,450,450,450,0
|
|
20241024,181400,15215205,450,450,450,450,0
|
|
20241024,181300,15215205,450,450,450,450,0
|
|
20241024,181200,15215205,450,450,450,450,0
|
|
20241024,181100,15215205,450,450,450,450,0
|
|
20241024,181000,15215205,450,450,450,450,0
|
|
20241024,180900,15215205,450,450,450,450,0
|
|
20241024,180800,15215205,450,450,450,450,0
|
|
20241024,180700,15215205,450,450,450,450,1488
|
|
20241024,180600,15215205,450,450,450,450,0
|
|
20241024,180500,15215205,450,450,450,450,0
|
|
20241024,180400,15215205,450,450,450,450,0
|
|
20241024,180300,15215205,450,450,450,450,0
|
|
20241024,180200,15215205,450,450,450,450,0
|
|
20241024,180100,15215205,450,450,450,450,0
|
|
20241024,180000,15215205,450,450,450,450,0
|
|
20241024,175900,15215205,450,450,450,450,0
|
|
20241024,175800,15215205,450,450,450,450,0
|
|
20241024,175700,15215205,450,450,450,450,0
|
|
20241024,175600,15215205,450,450,450,450,0
|
|
20241024,175500,15215205,450,450,450,450,0
|
|
20241024,175400,15215205,450,450,450,450,0
|
|
20241024,175300,15215205,450,450,450,450,0
|
|
20241024,175200,15215205,450,450,450,450,0
|
|
20241024,175100,15215205,450,450,450,450,0
|
|
20241024,175000,15215205,450,450,450,450,0
|
|
20241024,174900,15215205,450,450,450,450,0
|
|
20241024,174800,15215205,450,450,450,450,0
|
|
20241024,174700,15215205,450,450,450,450,0
|
|
20241024,174600,15215205,450,450,450,450,0
|
|
20241024,174500,15215205,450,450,450,450,0
|
|
20241024,174400,15215205,450,450,450,450,0
|
|
20241024,174300,15215205,450,450,450,450,0
|
|
20241024,174200,15215205,450,450,450,450,0
|
|
20241024,174100,15215205,450,450,450,450,0
|
|
20241024,174000,15215205,450,450,450,450,0
|
|
20241024,173900,15215205,450,450,450,450,0
|
|
20241024,173800,15215205,450,450,450,450,0
|
|
20241024,173700,15215205,450,450,450,450,1488
|
|
20241024,173600,15215205,450,450,450,450,0
|
|
20241024,173500,15215205,450,450,450,450,0
|
|
20241024,173400,15215205,450,450,450,450,0
|
|
20241024,173300,15215205,450,450,450,450,0
|
|
20241024,173200,15215205,450,450,450,450,0
|
|
20241024,173100,15215205,450,450,450,450,0
|
|
20241024,173000,15215205,450,450,450,450,0
|
|
20241024,172900,15215205,450,450,450,450,0
|
|
20241024,172800,15215205,450,450,450,450,0
|
|
20241024,172700,15215205,450,450,450,450,0
|
|
20241024,172600,15215205,450,450,450,450,0
|
|
20241024,172500,15215205,450,450,450,450,0
|
|
20241024,172400,15215205,450,450,450,450,0
|
|
20241024,172300,15215205,450,450,450,450,0
|
|
20241024,172200,15215205,450,450,450,450,0
|
|
20241024,172100,15215205,450,450,450,450,0
|
|
20241024,172000,15215205,450,450,450,450,0
|
|
20241024,171900,15215205,450,450,450,450,0
|
|
20241024,171800,15215205,450,450,450,450,0
|
|
20241024,171700,15215205,450,450,450,450,0
|
|
20241024,171600,15215205,450,450,450,450,0
|
|
20241024,171500,15215205,450,450,450,450,0
|
|
20241024,171400,15215205,450,450,450,450,0
|
|
20241024,171300,15215205,450,450,450,450,0
|
|
20241024,171200,15215205,450,450,450,450,0
|
|
20241024,171100,15215205,450,450,450,450,0
|
|
20241024,171000,15215205,450,450,450,450,0
|
|
20241024,170900,15215205,450,450,450,450,0
|
|
20241024,170800,15215205,450,450,450,450,0
|
|
20241024,170700,15215205,450,450,450,450,1488
|
|
20241024,170600,15215205,450,450,450,450,0
|
|
20241024,170500,15215205,450,450,450,450,0
|
|
20241024,170400,15215205,450,450,450,450,0
|
|
20241024,170300,15215205,450,450,450,450,0
|
|
20241024,170200,15215205,450,450,450,450,0
|
|
20241024,170100,15215205,450,450,450,450,0
|
|
20241024,170000,15215205,450,450,450,450,0
|
|
20241024,165900,15215205,450,450,450,450,0
|
|
20241024,165800,15215205,450,450,450,450,0
|
|
20241024,165700,15215205,450,450,450,450,0
|
|
20241024,165600,15215205,450,450,450,450,0
|
|
20241024,165500,15215205,450,450,450,450,0
|
|
20241024,165400,15215205,450,450,450,450,0
|
|
20241024,165300,15215205,450,450,450,450,0
|
|
20241024,165200,15215205,450,450,450,450,0
|
|
20241024,165100,15215205,450,450,450,450,0
|
|
20241024,165000,15215205,450,450,450,450,0
|
|
20241024,164900,15215205,450,450,450,450,0
|
|
20241024,164800,15215205,450,450,450,450,0
|
|
20241024,164700,15215205,450,450,450,450,0
|
|
20241024,164600,15215205,450,450,450,450,0
|
|
20241024,164500,15215205,450,450,450,450,0
|
|
20241024,164400,15215205,450,450,450,450,0
|
|
20241024,164300,15215205,450,450,450,450,0
|
|
20241024,164200,15215205,450,450,450,450,0
|
|
20241024,164100,15215205,450,450,450,450,0
|
|
20241024,164000,15215205,450,450,450,450,0
|
|
20241024,163900,15215205,450,450,450,450,0
|
|
20241024,163800,15215205,450,450,450,450,0
|
|
20241024,163700,15215205,450,450,450,450,1488
|
|
20241024,163600,15215205,450,450,450,450,0
|
|
20241024,163500,15215205,450,450,450,450,0
|
|
20241024,163400,15215205,450,450,450,450,0
|
|
20241024,163300,15215205,450,450,450,450,0
|
|
20241024,163200,15215205,450,450,450,450,0
|
|
20241024,163100,15215205,450,450,450,450,0
|
|
20241024,163000,15215205,450,450,450,450,0
|
|
20241024,162900,15215205,450,450,450,450,0
|
|
20241024,162800,15215205,450,450,450,450,0
|
|
20241024,162700,15215205,450,450,450,450,0
|
|
20241024,162600,15215205,450,450,450,450,0
|
|
20241024,162500,15215205,450,450,450,450,0
|
|
20241024,162400,15215205,450,450,450,450,0
|
|
20241024,162300,15215205,450,450,450,450,0
|
|
20241024,162200,15215205,450,450,450,450,0
|
|
20241024,162100,15215205,450,450,450,450,0
|
|
20241024,162000,15215205,450,450,450,450,0
|
|
20241024,161900,15215205,450,450,450,450,0
|
|
20241024,161800,15215205,450,450,450,450,0
|
|
20241024,161700,15215205,450,450,450,450,0
|
|
20241024,161600,15215205,450,450,450,450,0
|
|
20241024,161500,15215205,450,450,450,450,0
|
|
20241024,161400,15215205,450,450,450,450,0
|
|
20241024,161300,15215205,450,450,450,450,0
|
|
20241024,161200,15215205,450,450,450,450,0
|
|
20241024,161100,15215205,450,450,450,450,0
|
|
20241024,161000,15215205,450,450,450,450,0
|
|
20241024,160900,15215205,450,450,450,450,0
|
|
20241024,160800,15215205,450,450,450,450,0
|
|
20241024,160700,15215205,450,450,450,450,1488
|
|
20241024,160600,15215205,450,450,450,450,0
|
|
20241024,160500,15215205,450,450,450,450,0
|
|
20241024,160400,15215205,450,450,450,450,0
|
|
20241024,160300,15215205,450,450,450,450,0
|
|
20241024,160200,15215205,450,450,450,450,0
|
|
20241024,160100,15215205,450,450,450,450,0
|
|
20241024,160000,15215205,450,450,450,450,0
|
|
20241024,155900,15215205,450,450,450,450,0
|
|
20241024,155800,15215205,450,450,450,450,0
|
|
20241024,155700,15215205,450,450,450,450,0
|
|
20241024,155600,15215205,450,450,450,450,0
|
|
20241024,155500,15215205,450,450,450,450,0
|
|
20241024,155400,15215205,450,450,450,450,0
|
|
20241024,155300,15215205,450,450,450,450,0
|
|
20241024,155200,15215205,450,450,450,450,0
|
|
20241024,155100,15215205,450,450,450,450,0
|
|
20241024,155000,15215205,450,450,450,450,0
|
|
20241024,154900,15215205,450,450,450,450,0
|
|
20241024,154800,15215205,450,450,450,450,0
|
|
20241024,154700,15215205,450,450,450,450,0
|
|
20241024,154600,15215205,450,450,450,450,0
|
|
20241024,154500,15215205,450,450,450,450,0
|
|
20241024,154400,15215205,450,450,450,450,0
|
|
20241024,154300,15215205,450,450,450,450,0
|
|
20241024,154200,15215205,450,450,450,450,0
|
|
20241024,154100,15215205,450,450,450,450,0
|
|
20241024,154000,15215205,450,450,450,450,0
|
|
20241024,153900,15215205,450,450,450,450,0
|
|
20241024,153800,15215205,450,450,450,450,0
|
|
20241024,153700,15215205,450,450,450,450,1488
|
|
20241024,153600,15215205,450,450,450,450,0
|
|
20241024,153500,15215205,450,450,450,450,0
|
|
20241024,153400,15215205,450,450,450,450,0
|
|
20241024,153300,15215205,450,450,450,450,0
|
|
20241024,153200,15215205,450,450,450,450,0
|
|
20241024,153100,15215205,450,450,450,450,0
|
|
20241024,153000,15215205,450,450,450,450,1488
|
|
20241024,152900,14545605,452,452,452,452,0
|
|
20241024,152800,14545605,452,452,452,452,0
|
|
20241024,152700,14545605,452,452,452,452,0
|
|
20241024,152600,14545605,452,452,452,452,0
|
|
20241024,152500,14545605,452,452,452,452,0
|
|
20241024,152400,14545605,452,452,452,452,0
|
|
20241024,152300,14545605,452,452,452,452,0
|
|
20241024,152200,14545605,452,452,452,452,0
|
|
20241024,152100,14545605,452,452,452,452,0
|
|
20241024,152000,14545605,452,452,452,452,0
|
|
20241024,151900,14545605,452,452,452,452,10
|
|
20241024,151800,14541085,450,451,451,450,6111
|
|
20241024,151700,11789944,452,452,452,452,0
|
|
20241024,151600,11789944,452,452,452,452,0
|
|
20241024,151500,11789944,452,452,452,452,0
|
|
20241024,151400,11789944,452,452,452,452,0
|
|
20241024,151300,11789944,452,452,452,452,0
|
|
20241024,151200,11789944,452,452,452,452,0
|
|
20241024,151100,11789944,452,452,452,452,300
|
|
20241024,151000,11654344,452,452,452,452,1000
|
|
20241024,150900,11202344,452,452,452,452,2
|
|
20241024,150800,11201440,452,452,452,452,0
|
|
20241024,150700,11201440,452,452,452,452,100
|
|
20241024,150600,11156240,451,451,451,451,0
|
|
20241024,150500,11156240,451,452,452,451,320
|
|
20241024,150400,11011919,452,452,452,452,0
|
|
20241024,150300,11011919,452,452,452,452,319
|
|
20241024,150200,10867731,452,452,452,452,0
|
|
20241024,150100,10867731,452,452,452,452,0
|
|
20241024,150000,10867731,452,452,452,452,1
|
|
20241024,145900,10867279,451,451,451,451,0
|
|
20241024,145800,10867279,451,451,451,451,0
|
|
20241024,145700,10867279,451,451,451,451,0
|
|
20241024,145600,10867279,451,451,451,451,0
|
|
20241024,145500,10867279,451,451,451,451,0
|
|
20241024,145400,10867279,451,451,451,451,0
|
|
20241024,145300,10867279,451,451,451,451,0
|
|
20241024,145200,10867279,451,451,451,451,0
|
|
20241024,145100,10867279,451,451,451,451,0
|
|
20241024,145000,10867279,451,451,451,451,0
|
|
20241024,144900,10867279,451,451,451,451,500
|
|
20241024,144800,10641779,451,451,451,451,0
|
|
20241024,144700,10641779,451,451,451,451,0
|
|
20241024,144600,10641779,451,451,451,451,0
|
|
20241024,144500,10641779,451,451,451,451,0
|
|
20241024,144400,10641779,451,451,451,451,0
|
|
20241024,144300,10641779,451,451,451,451,0
|
|
20241024,144200,10641779,451,451,451,451,0
|
|
20241024,144100,10641779,451,451,451,451,0
|
|
20241024,144000,10641779,451,451,451,451,0
|
|
20241024,143900,10641779,451,451,451,451,0
|
|
20241024,143800,10641779,451,451,451,451,0
|
|
20241024,143700,10641779,451,451,451,451,0
|
|
20241024,143600,10641779,451,451,451,451,0
|
|
20241024,143500,10641779,451,451,451,451,5
|
|
20241024,143400,10639524,451,451,451,451,0
|
|
20241024,143300,10639524,451,451,451,451,0
|
|
20241024,143200,10639524,451,451,451,451,0
|
|
20241024,143100,10639524,451,451,451,451,2
|
|
20241024,143000,10638622,451,451,451,451,0
|
|
20241024,142900,10638622,451,451,451,451,0
|
|
20241024,142800,10638622,451,451,451,451,0
|
|
20241024,142700,10638622,451,451,451,451,891
|
|
20241024,142600,10236781,451,451,451,451,565
|
|
20241024,142500,9981966,451,451,451,451,0
|
|
20241024,142400,9981966,451,451,451,451,0
|
|
20241024,142300,9981966,451,451,451,451,0
|
|
20241024,142200,9981966,451,451,451,451,0
|
|
20241024,142100,9981966,451,451,451,451,0
|
|
20241024,142000,9981966,451,451,451,451,0
|
|
20241024,141900,9981966,451,451,451,451,0
|
|
20241024,141800,9981966,451,451,451,451,0
|
|
20241024,141700,9981966,451,451,451,451,0
|
|
20241024,141600,9981966,451,451,451,451,5
|
|
20241024,141500,9979711,451,451,451,451,0
|
|
20241024,141400,9979711,451,451,451,451,0
|
|
20241024,141300,9979711,451,451,451,451,0
|
|
20241024,141200,9979711,451,451,451,451,0
|
|
20241024,141100,9979711,451,451,451,451,0
|
|
20241024,141000,9979711,451,451,451,451,0
|
|
20241024,140900,9979711,451,451,451,451,0
|
|
20241024,140800,9979711,451,451,451,451,0
|
|
20241024,140700,9979711,451,451,451,451,230
|
|
20241024,140600,9875981,451,451,451,451,0
|
|
20241024,140500,9875981,451,451,451,451,100
|
|
20241024,140400,9830881,451,451,451,451,0
|
|
20241024,140300,9830881,451,451,451,451,0
|
|
20241024,140200,9830881,451,451,451,451,0
|
|
20241024,140100,9830881,451,451,451,451,0
|
|
20241024,140000,9830881,451,451,451,451,0
|
|
20241024,135900,9830881,451,451,451,451,0
|
|
20241024,135800,9830881,451,451,451,451,0
|
|
20241024,135700,9830881,451,451,451,451,0
|
|
20241024,135600,9830881,451,451,451,451,0
|
|
20241024,135500,9830881,451,451,451,451,0
|
|
20241024,135400,9830881,451,451,451,451,0
|
|
20241024,135300,9830881,451,451,451,451,0
|
|
20241024,135200,9830881,451,451,451,451,0
|
|
20241024,135100,9830881,451,451,451,451,1
|
|
20241024,135000,9830430,450,450,450,450,0
|
|
20241024,134900,9830430,450,450,450,450,0
|
|
20241024,134800,9830430,450,450,450,450,0
|
|
20241024,134700,9830430,450,450,450,450,0
|
|
20241024,134600,9830430,450,450,450,450,0
|
|
20241024,134500,9830430,450,450,450,450,0
|
|
20241024,134400,9830430,450,450,450,450,0
|
|
20241024,134300,9830430,450,450,450,450,0
|
|
20241024,134200,9830430,450,450,450,450,0
|
|
20241024,134100,9830430,450,450,450,450,0
|
|
20241024,134000,9830430,450,450,450,450,0
|
|
20241024,133900,9830430,450,451,451,450,5000
|
|
20241024,133800,7580173,453,453,453,453,0
|
|
20241024,133700,7580173,453,453,453,453,0
|
|
20241024,133600,7580173,453,453,453,453,5
|
|
20241024,133500,7577908,453,453,453,453,0
|
|
20241024,133400,7577908,453,453,453,453,0
|
|
20241024,133300,7577908,453,453,453,453,0
|
|
20241024,133200,7577908,453,453,453,453,0
|
|
20241024,133100,7577908,453,453,453,453,0
|
|
20241024,133000,7577908,453,453,453,453,0
|
|
20241024,132900,7577908,453,453,453,453,0
|
|
20241024,132800,7577908,453,453,453,453,0
|
|
20241024,132700,7577908,453,453,453,453,0
|
|
20241024,132600,7577908,453,453,453,453,0
|
|
20241024,132500,7577908,453,453,453,453,0
|
|
20241024,132400,7577908,453,453,453,453,2
|
|
20241024,132300,7577002,453,453,453,453,0
|
|
20241024,132200,7577002,453,453,453,453,0
|
|
20241024,132100,7577002,453,453,453,453,0
|
|
20241024,132000,7577002,453,453,453,453,0
|
|
20241024,131900,7577002,453,453,453,453,0
|
|
20241024,131800,7577002,453,453,453,453,0
|
|
20241024,131700,7577002,453,453,453,453,0
|
|
20241024,131600,7577002,453,453,453,453,0
|
|
20241024,131500,7577002,453,453,453,453,0
|
|
20241024,131400,7577002,453,453,453,453,0
|
|
20241024,131300,7577002,453,453,453,453,0
|
|
20241024,131200,7577002,453,453,453,453,0
|
|
20241024,131100,7577002,453,453,453,453,0
|
|
20241024,131000,7577002,453,453,453,453,0
|
|
20241024,130900,7577002,453,453,453,453,0
|
|
20241024,130800,7577002,453,453,453,453,0
|
|
20241024,130700,7577002,453,453,453,453,0
|
|
20241024,130600,7577002,453,453,453,453,0
|
|
20241024,130500,7577002,453,453,453,453,0
|
|
20241024,130400,7577002,453,453,453,453,0
|
|
20241024,130300,7577002,453,453,453,453,0
|
|
20241024,130200,7577002,453,453,453,453,1
|
|
20241024,130100,7576549,453,453,453,453,0
|
|
20241024,130000,7576549,453,453,453,453,0
|
|
20241024,125900,7576549,453,453,453,453,0
|
|
20241024,125800,7576549,453,453,453,453,18
|
|
20241024,125700,7568395,454,454,454,454,0
|
|
20241024,125600,7568395,454,454,454,454,0
|
|
20241024,125500,7568395,454,454,454,454,0
|
|
20241024,125400,7568395,454,454,454,454,0
|
|
20241024,125300,7568395,454,454,454,454,0
|
|
20241024,125200,7568395,454,454,454,454,0
|
|
20241024,125100,7568395,454,454,454,454,19
|
|
20241024,125000,7559769,454,454,454,454,0
|
|
20241024,124900,7559769,454,454,454,454,0
|
|
20241024,124800,7559769,454,454,454,454,0
|
|
20241024,124700,7559769,454,454,454,454,0
|
|
20241024,124600,7559769,454,454,454,454,0
|
|
20241024,124500,7559769,454,454,454,454,0
|
|
20241024,124400,7559769,454,454,454,454,0
|
|
20241024,124300,7559769,454,454,454,454,0
|
|
20241024,124200,7559769,454,454,454,454,0
|
|
20241024,124100,7559769,454,454,454,454,0
|
|
20241024,124000,7559769,454,454,454,454,0
|
|
20241024,123900,7559769,454,454,454,454,10
|
|
20241024,123800,7555229,454,454,454,454,31
|
|
20241024,123700,7541155,454,454,454,454,12
|
|
20241024,123600,7535707,454,454,454,454,200
|
|
20241024,123500,7444907,454,454,454,454,0
|
|
20241024,123400,7444907,454,454,454,454,0
|
|
20241024,123300,7444907,454,454,454,454,50
|
|
20241024,123200,7422207,454,454,454,454,0
|
|
20241024,123100,7422207,454,454,454,454,0
|
|
20241024,123000,7422207,454,454,454,454,0
|
|
20241024,122900,7422207,454,454,454,454,0
|
|
20241024,122800,7422207,454,454,454,454,0
|
|
20241024,122700,7422207,454,454,454,454,0
|
|
20241024,122600,7422207,454,454,454,454,0
|
|
20241024,122500,7422207,454,454,454,454,0
|
|
20241024,122400,7422207,454,454,454,454,0
|
|
20241024,122300,7422207,454,454,454,454,0
|
|
20241024,122200,7422207,454,454,454,454,0
|
|
20241024,122100,7422207,454,454,454,454,0
|
|
20241024,122000,7422207,454,454,454,454,0
|
|
20241024,121900,7422207,454,454,454,454,0
|
|
20241024,121800,7422207,454,454,454,454,0
|
|
20241024,121700,7422207,454,454,454,454,0
|
|
20241024,121600,7422207,454,454,454,454,0
|
|
20241024,121500,7422207,454,454,454,454,0
|
|
20241024,121400,7422207,454,454,454,454,0
|
|
20241024,121300,7422207,454,454,454,454,0
|
|
20241024,121200,7422207,454,454,454,454,0
|
|
20241024,121100,7422207,454,454,454,454,0
|
|
20241024,121000,7422207,454,454,454,454,0
|
|
20241024,120900,7422207,454,454,454,454,0
|
|
20241024,120800,7422207,454,454,454,454,0
|
|
20241024,120700,7422207,454,454,454,454,0
|
|
20241024,120600,7422207,454,454,454,454,0
|
|
20241024,120500,7422207,454,454,454,454,0
|
|
20241024,120400,7422207,454,454,454,454,0
|
|
20241024,120300,7422207,454,454,454,454,0
|
|
20241024,120200,7422207,454,454,454,454,0
|
|
20241024,120100,7422207,454,454,454,454,0
|
|
20241024,120000,7422207,454,454,454,454,0
|
|
20241024,115900,7422207,454,454,454,454,0
|
|
20241024,115800,7422207,454,454,454,454,0
|
|
20241024,115700,7422207,454,454,454,454,0
|
|
20241024,115600,7422207,454,454,454,454,0
|
|
20241024,115500,7422207,454,454,454,454,0
|
|
20241024,115400,7422207,454,454,454,454,0
|
|
20241024,115300,7422207,454,454,454,454,0
|
|
20241024,115200,7422207,454,454,454,454,0
|
|
20241024,115100,7422207,454,452,454,452,1300
|
|
20241024,115000,6834455,450,450,450,450,0
|
|
20241024,114900,6834455,450,450,450,450,0
|
|
20241024,114800,6834455,450,450,450,450,0
|
|
20241024,114700,6834455,450,450,450,450,200
|
|
20241024,114600,6744455,451,451,451,451,10
|
|
20241024,114500,6739945,450,450,450,450,0
|
|
20241024,114400,6739945,450,450,450,450,19
|
|
20241024,114300,6731395,451,451,451,451,0
|
|
20241024,114200,6731395,451,451,451,451,0
|
|
20241024,114100,6731395,451,451,451,451,1
|
|
20241024,114000,6730944,452,452,452,452,20
|
|
20241024,113900,6721904,452,452,452,452,0
|
|
20241024,113800,6721904,452,452,452,452,0
|
|
20241024,113700,6721904,452,452,452,452,0
|
|
20241024,113600,6721904,452,452,452,452,133
|
|
20241024,113500,6661788,450,451,451,450,1360
|
|
20241024,113400,6048772,452,452,452,452,0
|
|
20241024,113300,6048772,452,452,452,452,0
|
|
20241024,113200,6048772,452,452,452,452,50
|
|
20241024,113100,6026172,452,452,452,452,0
|
|
20241024,113000,6026172,452,452,452,452,323
|
|
20241024,112900,5880176,452,452,452,452,0
|
|
20241024,112800,5880176,452,452,452,452,0
|
|
20241024,112700,5880176,452,452,452,452,0
|
|
20241024,112600,5880176,452,452,452,452,0
|
|
20241024,112500,5880176,452,452,452,452,0
|
|
20241024,112400,5880176,452,452,452,452,0
|
|
20241024,112300,5880176,452,452,452,452,121
|
|
20241024,112200,5825484,454,454,454,454,0
|
|
20241024,112100,5825484,454,454,454,454,0
|
|
20241024,112000,5825484,454,454,454,454,0
|
|
20241024,111900,5825484,454,454,454,454,0
|
|
20241024,111800,5825484,454,454,454,454,0
|
|
20241024,111700,5825484,454,454,454,454,0
|
|
20241024,111600,5825484,454,454,454,454,0
|
|
20241024,111500,5825484,454,454,454,454,0
|
|
20241024,111400,5825484,454,454,454,454,0
|
|
20241024,111300,5825484,454,453,454,453,168
|
|
20241024,111200,5749379,454,454,454,454,0
|
|
20241024,111100,5749379,454,454,454,454,1360
|
|
20241024,111000,5131939,454,454,454,454,0
|
|
20241024,110900,5131939,454,454,454,454,0
|
|
20241024,110800,5131939,454,454,454,454,0
|
|
20241024,110700,5131939,454,454,454,454,1
|
|
20241024,110600,5131485,454,454,454,454,0
|
|
20241024,110500,5131485,454,454,454,454,0
|
|
20241024,110400,5131485,454,454,454,454,0
|
|
20241024,110300,5131485,454,454,454,454,0
|
|
20241024,110200,5131485,454,454,454,454,0
|
|
20241024,110100,5131485,454,454,454,454,0
|
|
20241024,110000,5131485,454,454,454,454,22
|
|
20241024,105900,5121497,454,454,454,454,0
|
|
20241024,105800,5121497,454,454,454,454,0
|
|
20241024,105700,5121497,454,454,454,454,0
|
|
20241024,105600,5121497,454,454,454,454,0
|
|
20241024,105500,5121497,454,454,454,454,0
|
|
20241024,105400,5121497,454,454,454,454,0
|
|
20241024,105300,5121497,454,454,454,454,0
|
|
20241024,105200,5121497,454,454,454,454,0
|
|
20241024,105100,5121497,454,454,454,454,620
|
|
20241024,105000,4840017,454,454,454,454,0
|
|
20241024,104900,4840017,454,454,454,454,0
|
|
20241024,104800,4840017,454,454,454,454,0
|
|
20241024,104700,4840017,454,454,454,454,0
|
|
20241024,104600,4840017,454,454,454,454,0
|
|
20241024,104500,4840017,454,454,454,454,0
|
|
20241024,104400,4840017,454,454,454,454,0
|
|
20241024,104300,4840017,454,454,454,454,0
|
|
20241024,104200,4840017,454,454,454,454,0
|
|
20241024,104100,4840017,454,454,454,454,0
|
|
20241024,104000,4840017,454,454,454,454,0
|
|
20241024,103900,4840017,454,454,454,454,0
|
|
20241024,103800,4840017,454,454,454,454,0
|
|
20241024,103700,4840017,454,454,454,454,0
|
|
20241024,103600,4840017,454,454,454,454,0
|
|
20241024,103500,4840017,454,454,454,454,0
|
|
20241024,103400,4840017,454,454,454,454,0
|
|
20241024,103300,4840017,454,454,454,454,0
|
|
20241024,103200,4840017,454,454,454,454,0
|
|
20241024,103100,4840017,454,454,454,454,1
|
|
20241024,103000,4839563,454,454,454,454,0
|
|
20241024,102900,4839563,454,454,454,454,0
|
|
20241024,102800,4839563,454,454,454,454,0
|
|
20241024,102700,4839563,454,454,454,454,0
|
|
20241024,102600,4839563,454,454,454,454,0
|
|
20241024,102500,4839563,454,454,454,454,0
|
|
20241024,102400,4839563,454,454,454,454,0
|
|
20241024,102300,4839563,454,454,454,454,0
|
|
20241024,102200,4839563,454,454,454,454,0
|
|
20241024,102100,4839563,454,454,454,454,0
|
|
20241024,102000,4839563,454,454,454,454,0
|
|
20241024,101900,4839563,454,454,454,454,4
|
|
20241024,101800,4837747,453,453,453,453,500
|
|
20241024,101700,4611247,454,454,454,454,0
|
|
20241024,101600,4611247,454,454,454,454,0
|
|
20241024,101500,4611247,454,454,454,454,0
|
|
20241024,101400,4611247,454,454,454,454,0
|
|
20241024,101300,4611247,454,454,454,454,1
|
|
20241024,101200,4610793,450,454,454,450,2590
|
|
20241024,101100,3444968,454,454,454,454,0
|
|
20241024,101000,3444968,454,454,454,454,0
|
|
20241024,100900,3444968,454,454,454,454,0
|
|
20241024,100800,3444968,454,454,454,454,300
|
|
20241024,100700,3308768,454,454,454,454,0
|
|
20241024,100600,3308768,454,454,454,454,0
|
|
20241024,100500,3308768,454,454,454,454,0
|
|
20241024,100400,3308768,454,454,454,454,0
|
|
20241024,100300,3308768,454,454,454,454,0
|
|
20241024,100200,3308768,454,454,454,454,0
|
|
20241024,100100,3308768,454,454,454,454,0
|
|
20241024,100000,3308768,454,454,454,454,0
|
|
20241024,095900,3308768,454,454,454,454,0
|
|
20241024,095800,3308768,454,454,454,454,0
|
|
20241024,095700,3308768,454,454,454,454,0
|
|
20241024,095600,3308768,454,454,454,454,0
|
|
20241024,095500,3308768,454,454,454,454,0
|
|
20241024,095400,3308768,454,454,454,454,0
|
|
20241024,095300,3308768,454,454,454,454,0
|
|
20241024,095200,3308768,454,454,454,454,0
|
|
20241024,095100,3308768,454,454,454,454,0
|
|
20241024,095000,3308768,454,454,454,454,0
|
|
20241024,094900,3308768,454,454,454,454,0
|
|
20241024,094800,3308768,454,454,454,454,0
|
|
20241024,094700,3308768,454,454,454,454,0
|
|
20241024,094600,3308768,454,454,454,454,0
|
|
20241024,094500,3308768,454,454,454,454,0
|
|
20241024,094400,3308768,454,454,454,454,0
|
|
20241024,094300,3308768,454,454,454,454,0
|
|
20241024,094200,3308768,454,454,454,454,0
|
|
20241024,094100,3308768,454,454,454,454,0
|
|
20241024,094000,3308768,454,454,454,454,0
|
|
20241024,093900,3308768,454,454,454,454,10
|
|
20241024,093800,3304228,454,454,454,454,8
|
|
20241024,093700,3300596,454,454,454,454,80
|
|
20241024,093600,3264276,454,454,454,454,0
|
|
20241024,093500,3264276,454,454,454,454,0
|
|
20241024,093400,3264276,454,454,454,454,0
|
|
20241024,093300,3264276,454,454,454,454,6
|
|
20241024,093200,3261552,454,454,454,454,53
|
|
20241024,093100,3237490,454,454,454,454,101
|
|
20241024,093000,3191636,454,454,454,454,0
|
|
20241024,092900,3191636,454,454,454,454,300
|
|
20241024,092800,3055436,454,454,454,454,0
|
|
20241024,092700,3055436,454,454,454,454,8
|
|
20241024,092600,3051804,454,454,454,454,100
|
|
20241024,092500,3006404,454,454,454,454,0
|
|
20241024,092400,3006404,454,454,454,454,0
|
|
20241024,092300,3006404,454,454,454,454,0
|
|
20241024,092200,3006404,454,454,454,454,0
|
|
20241024,092100,3006404,454,454,454,454,0
|
|
20241024,092000,3006404,454,454,454,454,2
|
|
20241024,091900,3005496,454,454,454,454,1400
|
|
20241024,091800,2369896,454,454,454,454,1000
|
|
20241024,091700,1915896,454,454,454,454,0
|
|
20241024,091600,1915896,454,454,454,454,100
|
|
20241024,091500,1870496,454,453,454,453,849
|
|
20241024,091400,1485161,450,450,450,450,2151
|
|
20241024,091300,517211,450,450,450,450,0
|
|
20241024,091200,517211,450,450,450,450,0
|
|
20241024,091100,517211,450,450,450,450,20
|
|
20241024,091000,508211,450,450,450,450,50
|
|
20241024,090900,485711,450,454,454,450,1019
|
|
20241024,090800,26786,454,454,454,454,0
|
|
20241024,090700,26786,454,454,454,454,0
|
|
20241024,090600,26786,454,454,454,454,8
|
|
20241024,090500,23154,454,454,454,454,0
|
|
20241024,090400,23154,454,454,454,454,0
|
|
20241024,090300,23154,454,454,454,454,0
|
|
20241024,090200,23154,454,454,454,454,0
|
|
20241024,090100,23154,454,454,454,454,0
|
|
20241024,090000,23154,454,454,454,454,51
|