580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,183700,23420163,447,447,447,447,3598
|
|
20241029,183600,23420163,447,447,447,447,0
|
|
20241029,183500,23420163,447,447,447,447,0
|
|
20241029,183400,23420163,447,447,447,447,0
|
|
20241029,183300,23420163,447,447,447,447,0
|
|
20241029,183200,23420163,447,447,447,447,0
|
|
20241029,183100,23420163,447,447,447,447,0
|
|
20241029,183000,23420163,447,447,447,447,0
|
|
20241029,182900,23420163,447,447,447,447,0
|
|
20241029,182800,23420163,447,447,447,447,0
|
|
20241029,182700,23420163,447,447,447,447,0
|
|
20241029,182600,23420163,447,447,447,447,0
|
|
20241029,182500,23420163,447,447,447,447,0
|
|
20241029,182400,23420163,447,447,447,447,0
|
|
20241029,182300,23420163,447,447,447,447,0
|
|
20241029,182200,23420163,447,447,447,447,0
|
|
20241029,182100,23420163,447,447,447,447,0
|
|
20241029,182000,23420163,447,447,447,447,0
|
|
20241029,181900,23420163,447,447,447,447,0
|
|
20241029,181800,23420163,447,447,447,447,0
|
|
20241029,181700,23420163,447,447,447,447,0
|
|
20241029,181600,23420163,447,447,447,447,0
|
|
20241029,181500,23420163,447,447,447,447,0
|
|
20241029,181400,23420163,447,447,447,447,0
|
|
20241029,181300,23420163,447,447,447,447,0
|
|
20241029,181200,23420163,447,447,447,447,0
|
|
20241029,181100,23420163,447,447,447,447,0
|
|
20241029,181000,23420163,447,447,447,447,0
|
|
20241029,180900,23420163,447,447,447,447,0
|
|
20241029,180800,23420163,447,447,447,447,0
|
|
20241029,180700,23420163,447,447,447,447,3598
|
|
20241029,180600,23420163,447,447,447,447,0
|
|
20241029,180500,23420163,447,447,447,447,0
|
|
20241029,180400,23420163,447,447,447,447,0
|
|
20241029,180300,23420163,447,447,447,447,0
|
|
20241029,180200,23420163,447,447,447,447,0
|
|
20241029,180100,23420163,447,447,447,447,0
|
|
20241029,180000,23420163,447,447,447,447,0
|
|
20241029,175900,23420163,447,447,447,447,0
|
|
20241029,175800,23420163,447,447,447,447,0
|
|
20241029,175700,23420163,447,447,447,447,0
|
|
20241029,175600,23420163,447,447,447,447,0
|
|
20241029,175500,23420163,447,447,447,447,0
|
|
20241029,175400,23420163,447,447,447,447,0
|
|
20241029,175300,23420163,447,447,447,447,0
|
|
20241029,175200,23420163,447,447,447,447,0
|
|
20241029,175100,23420163,447,447,447,447,0
|
|
20241029,175000,23420163,447,447,447,447,0
|
|
20241029,174900,23420163,447,447,447,447,0
|
|
20241029,174800,23420163,447,447,447,447,0
|
|
20241029,174700,23420163,447,447,447,447,0
|
|
20241029,174600,23420163,447,447,447,447,0
|
|
20241029,174500,23420163,447,447,447,447,0
|
|
20241029,174400,23420163,447,447,447,447,0
|
|
20241029,174300,23420163,447,447,447,447,0
|
|
20241029,174200,23420163,447,447,447,447,0
|
|
20241029,174100,23420163,447,447,447,447,0
|
|
20241029,174000,23420163,447,447,447,447,0
|
|
20241029,173900,23420163,447,447,447,447,0
|
|
20241029,173800,23420163,447,447,447,447,0
|
|
20241029,173700,23420163,447,447,447,447,3598
|
|
20241029,173600,23420163,447,447,447,447,0
|
|
20241029,173500,23420163,447,447,447,447,0
|
|
20241029,173400,23420163,447,447,447,447,0
|
|
20241029,173300,23420163,447,447,447,447,0
|
|
20241029,173200,23420163,447,447,447,447,0
|
|
20241029,173100,23420163,447,447,447,447,0
|
|
20241029,173000,23420163,447,447,447,447,0
|
|
20241029,172900,23420163,447,447,447,447,0
|
|
20241029,172800,23420163,447,447,447,447,0
|
|
20241029,172700,23420163,447,447,447,447,0
|
|
20241029,172600,23420163,447,447,447,447,0
|
|
20241029,172500,23420163,447,447,447,447,0
|
|
20241029,172400,23420163,447,447,447,447,0
|
|
20241029,172300,23420163,447,447,447,447,0
|
|
20241029,172200,23420163,447,447,447,447,0
|
|
20241029,172100,23420163,447,447,447,447,0
|
|
20241029,172000,23420163,447,447,447,447,0
|
|
20241029,171900,23420163,447,447,447,447,0
|
|
20241029,171800,23420163,447,447,447,447,0
|
|
20241029,171700,23420163,447,447,447,447,0
|
|
20241029,171600,23420163,447,447,447,447,0
|
|
20241029,171500,23420163,447,447,447,447,0
|
|
20241029,171400,23420163,447,447,447,447,0
|
|
20241029,171300,23420163,447,447,447,447,0
|
|
20241029,171200,23420163,447,447,447,447,0
|
|
20241029,171100,23420163,447,447,447,447,0
|
|
20241029,171000,23420163,447,447,447,447,0
|
|
20241029,170900,23420163,447,447,447,447,0
|
|
20241029,170800,23420163,447,447,447,447,0
|
|
20241029,170700,23420163,447,447,447,447,3598
|
|
20241029,170600,23420163,447,447,447,447,0
|
|
20241029,170500,23420163,447,447,447,447,0
|
|
20241029,170400,23420163,447,447,447,447,0
|
|
20241029,170300,23420163,447,447,447,447,0
|
|
20241029,170200,23420163,447,447,447,447,0
|
|
20241029,170100,23420163,447,447,447,447,0
|
|
20241029,170000,23420163,447,447,447,447,0
|
|
20241029,165900,23420163,447,447,447,447,0
|
|
20241029,165800,23420163,447,447,447,447,0
|
|
20241029,165700,23420163,447,447,447,447,0
|
|
20241029,165600,23420163,447,447,447,447,0
|
|
20241029,165500,23420163,447,447,447,447,0
|
|
20241029,165400,23420163,447,447,447,447,0
|
|
20241029,165300,23420163,447,447,447,447,0
|
|
20241029,165200,23420163,447,447,447,447,0
|
|
20241029,165100,23420163,447,447,447,447,0
|
|
20241029,165000,23420163,447,447,447,447,0
|
|
20241029,164900,23420163,447,447,447,447,0
|
|
20241029,164800,23420163,447,447,447,447,0
|
|
20241029,164700,23420163,447,447,447,447,0
|
|
20241029,164600,23420163,447,447,447,447,0
|
|
20241029,164500,23420163,447,447,447,447,0
|
|
20241029,164400,23420163,447,447,447,447,0
|
|
20241029,164300,23420163,447,447,447,447,0
|
|
20241029,164200,23420163,447,447,447,447,0
|
|
20241029,164100,23420163,447,447,447,447,0
|
|
20241029,164000,23420163,447,447,447,447,0
|
|
20241029,163900,23420163,447,447,447,447,0
|
|
20241029,163800,23420163,447,447,447,447,0
|
|
20241029,163700,23420163,447,447,447,447,3598
|
|
20241029,163600,23420163,447,447,447,447,0
|
|
20241029,163500,23420163,447,447,447,447,0
|
|
20241029,163400,23420163,447,447,447,447,0
|
|
20241029,163300,23420163,447,447,447,447,0
|
|
20241029,163200,23420163,447,447,447,447,0
|
|
20241029,163100,23420163,447,447,447,447,0
|
|
20241029,163000,23420163,447,447,447,447,0
|
|
20241029,162900,23420163,447,447,447,447,0
|
|
20241029,162800,23420163,447,447,447,447,0
|
|
20241029,162700,23420163,447,447,447,447,0
|
|
20241029,162600,23420163,447,447,447,447,0
|
|
20241029,162500,23420163,447,447,447,447,0
|
|
20241029,162400,23420163,447,447,447,447,0
|
|
20241029,162300,23420163,447,447,447,447,0
|
|
20241029,162200,23420163,447,447,447,447,0
|
|
20241029,162100,23420163,447,447,447,447,0
|
|
20241029,162000,23420163,447,447,447,447,0
|
|
20241029,161900,23420163,447,447,447,447,0
|
|
20241029,161800,23420163,447,447,447,447,0
|
|
20241029,161700,23420163,447,447,447,447,0
|
|
20241029,161600,23420163,447,447,447,447,0
|
|
20241029,161500,23420163,447,447,447,447,0
|
|
20241029,161400,23420163,447,447,447,447,0
|
|
20241029,161300,23420163,447,447,447,447,0
|
|
20241029,161200,23420163,447,447,447,447,0
|
|
20241029,161100,23420163,447,447,447,447,0
|
|
20241029,161000,23420163,447,447,447,447,0
|
|
20241029,160900,23420163,447,447,447,447,0
|
|
20241029,160800,23420163,447,447,447,447,0
|
|
20241029,160700,23420163,447,447,447,447,3598
|
|
20241029,160600,23420163,447,447,447,447,0
|
|
20241029,160500,23420163,447,447,447,447,0
|
|
20241029,160400,23420163,447,447,447,447,0
|
|
20241029,160300,23420163,447,447,447,447,0
|
|
20241029,160200,23420163,447,447,447,447,0
|
|
20241029,160100,23420163,447,447,447,447,0
|
|
20241029,160000,23420163,447,447,447,447,0
|
|
20241029,155900,23420163,447,447,447,447,0
|
|
20241029,155800,23420163,447,447,447,447,0
|
|
20241029,155700,23420163,447,447,447,447,0
|
|
20241029,155600,23420163,447,447,447,447,0
|
|
20241029,155500,23420163,447,447,447,447,0
|
|
20241029,155400,23420163,447,447,447,447,0
|
|
20241029,155300,23420163,447,447,447,447,0
|
|
20241029,155200,23420163,447,447,447,447,0
|
|
20241029,155100,23420163,447,447,447,447,0
|
|
20241029,155000,23420163,447,447,447,447,0
|
|
20241029,154900,23420163,447,447,447,447,0
|
|
20241029,154800,23420163,447,447,447,447,0
|
|
20241029,154700,23420163,447,447,447,447,0
|
|
20241029,154600,23420163,447,447,447,447,0
|
|
20241029,154500,23420163,447,447,447,447,0
|
|
20241029,154400,23420163,447,447,447,447,0
|
|
20241029,154300,23420163,447,447,447,447,0
|
|
20241029,154200,23420163,447,447,447,447,0
|
|
20241029,154100,23420163,447,447,447,447,0
|
|
20241029,154000,23420163,447,447,447,447,0
|
|
20241029,153900,23420163,447,447,447,447,0
|
|
20241029,153800,23420163,447,447,447,447,0
|
|
20241029,153700,23420163,447,447,447,447,3598
|
|
20241029,153600,23420163,447,447,447,447,0
|
|
20241029,153500,23420163,447,447,447,447,0
|
|
20241029,153400,23420163,447,447,447,447,0
|
|
20241029,153300,23420163,447,447,447,447,0
|
|
20241029,153200,23420163,447,447,447,447,0
|
|
20241029,153100,23420163,447,447,447,447,0
|
|
20241029,153000,23420163,447,447,447,447,3598
|
|
20241029,152900,21811857,451,451,451,451,0
|
|
20241029,152800,21811857,451,451,451,451,0
|
|
20241029,152700,21811857,451,451,451,451,0
|
|
20241029,152600,21811857,451,451,451,451,0
|
|
20241029,152500,21811857,451,451,451,451,0
|
|
20241029,152400,21811857,451,451,451,451,0
|
|
20241029,152300,21811857,451,451,451,451,0
|
|
20241029,152200,21811857,451,451,451,451,0
|
|
20241029,152100,21811857,451,451,451,451,0
|
|
20241029,152000,21811857,451,451,451,451,0
|
|
20241029,151900,21811857,451,451,451,451,0
|
|
20241029,151800,21811857,451,451,451,451,300
|
|
20241029,151700,21676557,451,451,451,451,0
|
|
20241029,151600,21676557,451,451,451,451,0
|
|
20241029,151500,21676557,451,451,451,451,0
|
|
20241029,151400,21676557,451,451,451,451,1
|
|
20241029,151300,21676106,451,451,451,451,0
|
|
20241029,151200,21676106,451,451,451,451,0
|
|
20241029,151100,21676106,451,451,451,451,0
|
|
20241029,151000,21676106,451,451,451,451,0
|
|
20241029,150900,21676106,451,451,451,451,10
|
|
20241029,150800,21671596,451,451,451,451,0
|
|
20241029,150700,21671596,451,451,451,451,0
|
|
20241029,150600,21671596,451,451,451,451,0
|
|
20241029,150500,21671596,451,451,451,451,0
|
|
20241029,150400,21671596,451,451,451,451,34
|
|
20241029,150300,21656262,451,451,451,451,0
|
|
20241029,150200,21656262,451,451,451,451,0
|
|
20241029,150100,21656262,451,451,451,451,0
|
|
20241029,150000,21656262,451,451,451,451,0
|
|
20241029,145900,21656262,451,451,451,451,0
|
|
20241029,145800,21656262,451,451,451,451,0
|
|
20241029,145700,21656262,451,451,451,451,0
|
|
20241029,145600,21656262,451,451,451,451,2166
|
|
20241029,145500,20679396,450,450,450,450,0
|
|
20241029,145400,20679396,450,450,450,450,0
|
|
20241029,145300,20679396,450,450,450,450,0
|
|
20241029,145200,20679396,450,450,450,450,0
|
|
20241029,145100,20679396,450,450,450,450,0
|
|
20241029,145000,20679396,450,450,450,450,0
|
|
20241029,144900,20679396,450,450,450,450,0
|
|
20241029,144800,20679396,450,450,450,450,0
|
|
20241029,144700,20679396,450,450,450,450,0
|
|
20241029,144600,20679396,450,450,450,450,0
|
|
20241029,144500,20679396,450,450,450,450,15
|
|
20241029,144400,20672646,450,450,450,450,6400
|
|
20241029,144300,17792646,450,450,450,450,0
|
|
20241029,144200,17792646,450,450,450,450,100
|
|
20241029,144100,17747646,450,450,450,450,193
|
|
20241029,144000,17660796,450,450,450,450,0
|
|
20241029,143900,17660796,450,450,450,450,54
|
|
20241029,143800,17636496,448,448,448,448,0
|
|
20241029,143700,17636496,448,448,448,448,0
|
|
20241029,143600,17636496,448,448,448,448,0
|
|
20241029,143500,17636496,448,448,448,448,0
|
|
20241029,143400,17636496,448,448,448,448,0
|
|
20241029,143300,17636496,448,448,448,448,0
|
|
20241029,143200,17636496,448,448,448,448,0
|
|
20241029,143100,17636496,448,448,448,448,0
|
|
20241029,143000,17636496,448,449,449,448,200
|
|
20241029,142900,17546782,449,449,449,449,0
|
|
20241029,142800,17546782,449,449,449,449,1000
|
|
20241029,142700,17097782,450,450,450,450,0
|
|
20241029,142600,17097782,450,450,450,450,0
|
|
20241029,142500,17097782,450,450,450,450,230
|
|
20241029,142400,16994282,450,450,450,450,0
|
|
20241029,142300,16994282,450,450,450,450,7
|
|
20241029,142200,16991132,450,450,450,450,0
|
|
20241029,142100,16991132,450,450,450,450,0
|
|
20241029,142000,16991132,450,450,450,450,0
|
|
20241029,141900,16991132,450,450,450,450,0
|
|
20241029,141800,16991132,450,450,450,450,0
|
|
20241029,141700,16991132,450,450,450,450,1
|
|
20241029,141600,16990682,449,449,449,449,0
|
|
20241029,141500,16990682,449,449,449,449,0
|
|
20241029,141400,16990682,449,449,449,449,0
|
|
20241029,141300,16990682,449,449,449,449,0
|
|
20241029,141200,16990682,449,449,449,449,0
|
|
20241029,141100,16990682,449,449,449,449,26
|
|
20241029,141000,16979008,450,450,450,450,0
|
|
20241029,140900,16979008,450,450,450,450,0
|
|
20241029,140800,16979008,450,450,450,450,0
|
|
20241029,140700,16979008,450,450,450,450,0
|
|
20241029,140600,16979008,450,450,450,450,0
|
|
20241029,140500,16979008,450,450,450,450,0
|
|
20241029,140400,16979008,450,450,450,450,1
|
|
20241029,140300,16978558,450,450,450,450,91
|
|
20241029,140200,16937608,450,450,450,450,0
|
|
20241029,140100,16937608,450,450,450,450,0
|
|
20241029,140000,16937608,450,450,450,450,0
|
|
20241029,135900,16937608,450,450,450,450,6
|
|
20241029,135800,16934908,448,448,448,448,0
|
|
20241029,135700,16934908,448,448,448,448,0
|
|
20241029,135600,16934908,448,448,448,448,0
|
|
20241029,135500,16934908,448,448,448,448,0
|
|
20241029,135400,16934908,448,448,448,448,50
|
|
20241029,135300,16912508,449,449,449,449,0
|
|
20241029,135200,16912508,449,449,449,449,0
|
|
20241029,135100,16912508,449,449,449,449,0
|
|
20241029,135000,16912508,449,449,449,449,1032
|
|
20241029,134900,16449140,450,450,450,450,0
|
|
20241029,134800,16449140,450,450,450,450,0
|
|
20241029,134700,16449140,450,450,450,450,0
|
|
20241029,134600,16449140,450,450,450,450,0
|
|
20241029,134500,16449140,450,450,450,450,0
|
|
20241029,134400,16449140,450,450,450,450,0
|
|
20241029,134300,16449140,450,450,450,450,0
|
|
20241029,134200,16449140,450,450,450,450,0
|
|
20241029,134100,16449140,450,450,450,450,0
|
|
20241029,134000,16449140,450,450,450,450,0
|
|
20241029,133900,16449140,450,450,450,450,0
|
|
20241029,133800,16449140,450,450,450,450,2682
|
|
20241029,133700,15242240,450,450,450,450,0
|
|
20241029,133600,15242240,450,450,450,450,81
|
|
20241029,133500,15205790,451,451,451,451,0
|
|
20241029,133400,15205790,451,451,451,451,40
|
|
20241029,133300,15187750,451,451,451,451,0
|
|
20241029,133200,15187750,451,451,451,451,0
|
|
20241029,133100,15187750,451,451,451,451,30
|
|
20241029,133000,15174220,451,451,451,451,0
|
|
20241029,132900,15174220,451,451,451,451,0
|
|
20241029,132800,15174220,451,451,451,451,0
|
|
20241029,132700,15174220,451,451,451,451,0
|
|
20241029,132600,15174220,451,451,451,451,0
|
|
20241029,132500,15174220,451,451,451,451,80
|
|
20241029,132400,15138140,451,451,451,451,80
|
|
20241029,132300,15102060,451,451,451,451,0
|
|
20241029,132200,15102060,451,451,451,451,0
|
|
20241029,132100,15102060,451,451,451,451,665
|
|
20241029,132000,14802145,451,451,451,451,0
|
|
20241029,131900,14802145,451,451,451,451,0
|
|
20241029,131800,14802145,451,451,451,451,0
|
|
20241029,131700,14802145,451,451,451,451,0
|
|
20241029,131600,14802145,451,451,451,451,0
|
|
20241029,131500,14802145,451,451,451,451,0
|
|
20241029,131400,14802145,451,451,451,451,0
|
|
20241029,131300,14802145,451,451,451,451,2
|
|
20241029,131200,14801243,451,451,451,451,3
|
|
20241029,131100,14799890,450,450,450,450,0
|
|
20241029,131000,14799890,450,450,450,450,0
|
|
20241029,130900,14799890,450,450,450,450,5
|
|
20241029,130800,14797640,451,451,451,451,0
|
|
20241029,130700,14797640,451,451,451,451,5
|
|
20241029,130600,14795385,451,451,451,451,8
|
|
20241029,130500,14791777,451,451,451,451,4305
|
|
20241029,130400,12850222,451,451,451,451,0
|
|
20241029,130300,12850222,451,451,451,451,8001
|
|
20241029,130200,9241771,451,451,451,451,0
|
|
20241029,130100,9241771,451,451,451,451,0
|
|
20241029,130000,9241771,451,451,451,451,0
|
|
20241029,125900,9241771,451,451,451,451,0
|
|
20241029,125800,9241771,451,451,451,451,0
|
|
20241029,125700,9241771,451,451,451,451,0
|
|
20241029,125600,9241771,451,451,451,451,0
|
|
20241029,125500,9241771,451,451,451,451,0
|
|
20241029,125400,9241771,451,451,451,451,0
|
|
20241029,125300,9241771,451,451,451,451,0
|
|
20241029,125200,9241771,451,451,451,451,0
|
|
20241029,125100,9241771,451,451,451,451,0
|
|
20241029,125000,9241771,451,451,451,451,100
|
|
20241029,124900,9196671,451,451,451,451,0
|
|
20241029,124800,9196671,451,451,451,451,22
|
|
20241029,124700,9186749,451,451,451,451,0
|
|
20241029,124600,9186749,451,451,451,451,428
|
|
20241029,124500,8993721,450,450,450,450,0
|
|
20241029,124400,8993721,450,450,450,450,0
|
|
20241029,124300,8993721,450,450,450,450,0
|
|
20241029,124200,8993721,450,450,450,450,0
|
|
20241029,124100,8993721,450,450,450,450,100
|
|
20241029,124000,8948721,450,450,450,450,100
|
|
20241029,123900,8903721,450,450,450,450,0
|
|
20241029,123800,8903721,450,450,450,450,0
|
|
20241029,123700,8903721,450,450,450,450,0
|
|
20241029,123600,8903721,450,450,450,450,218
|
|
20241029,123500,8805621,450,450,450,450,100
|
|
20241029,123400,8760621,451,451,451,451,0
|
|
20241029,123300,8760621,451,451,451,451,0
|
|
20241029,123200,8760621,451,451,451,451,218
|
|
20241029,123100,8662303,451,451,451,451,6
|
|
20241029,123000,8659597,451,451,451,451,0
|
|
20241029,122900,8659597,451,451,451,451,0
|
|
20241029,122800,8659597,451,451,451,451,0
|
|
20241029,122700,8659597,451,451,451,451,0
|
|
20241029,122600,8659597,451,451,451,451,0
|
|
20241029,122500,8659597,451,451,451,451,0
|
|
20241029,122400,8659597,451,451,451,451,0
|
|
20241029,122300,8659597,451,451,451,451,0
|
|
20241029,122200,8659597,451,451,451,451,1
|
|
20241029,122100,8659146,451,451,451,451,0
|
|
20241029,122000,8659146,451,451,451,451,4
|
|
20241029,121900,8657342,451,451,451,451,0
|
|
20241029,121800,8657342,451,451,451,451,0
|
|
20241029,121700,8657342,451,451,451,451,0
|
|
20241029,121600,8657342,451,451,451,451,0
|
|
20241029,121500,8657342,451,451,451,451,0
|
|
20241029,121400,8657342,451,451,451,451,0
|
|
20241029,121300,8657342,451,451,451,451,0
|
|
20241029,121200,8657342,451,451,451,451,5023
|
|
20241029,121100,6391969,451,451,451,451,0
|
|
20241029,121000,6391969,451,451,451,451,0
|
|
20241029,120900,6391969,451,451,451,451,0
|
|
20241029,120800,6391969,451,451,451,451,0
|
|
20241029,120700,6391969,451,451,451,451,0
|
|
20241029,120600,6391969,451,451,451,451,800
|
|
20241029,120500,6031169,450,450,450,450,0
|
|
20241029,120400,6031169,450,450,450,450,0
|
|
20241029,120300,6031169,450,450,450,450,0
|
|
20241029,120200,6031169,450,450,450,450,0
|
|
20241029,120100,6031169,450,450,450,450,0
|
|
20241029,120000,6031169,450,450,450,450,0
|
|
20241029,115900,6031169,450,450,450,450,0
|
|
20241029,115800,6031169,450,450,450,450,0
|
|
20241029,115700,6031169,450,450,450,450,0
|
|
20241029,115600,6031169,450,450,450,450,0
|
|
20241029,115500,6031169,450,450,450,450,0
|
|
20241029,115400,6031169,450,450,450,450,0
|
|
20241029,115300,6031169,450,450,450,450,0
|
|
20241029,115200,6031169,450,450,450,450,0
|
|
20241029,115100,6031169,450,450,450,450,0
|
|
20241029,115000,6031169,450,450,450,450,0
|
|
20241029,114900,6031169,450,450,450,450,50
|
|
20241029,114800,6008669,451,451,451,451,0
|
|
20241029,114700,6008669,451,451,451,451,1
|
|
20241029,114600,6008218,451,451,451,451,0
|
|
20241029,114500,6008218,451,451,451,451,0
|
|
20241029,114400,6008218,451,451,451,451,6
|
|
20241029,114300,6005512,451,451,451,451,0
|
|
20241029,114200,6005512,451,451,451,451,0
|
|
20241029,114100,6005512,451,451,451,451,0
|
|
20241029,114000,6005512,451,451,451,451,0
|
|
20241029,113900,6005512,451,451,451,451,0
|
|
20241029,113800,6005512,451,451,451,451,0
|
|
20241029,113700,6005512,451,451,451,451,0
|
|
20241029,113600,6005512,451,451,451,451,0
|
|
20241029,113500,6005512,451,451,451,451,0
|
|
20241029,113400,6005512,451,451,451,451,0
|
|
20241029,113300,6005512,451,451,451,451,5
|
|
20241029,113200,6003257,450,450,450,450,0
|
|
20241029,113100,6003257,450,450,450,450,0
|
|
20241029,113000,6003257,450,450,450,450,0
|
|
20241029,112900,6003257,450,450,450,450,0
|
|
20241029,112800,6003257,450,450,450,450,500
|
|
20241029,112700,5778257,451,451,451,451,1000
|
|
20241029,112600,5327257,451,451,451,451,0
|
|
20241029,112500,5327257,451,451,451,451,0
|
|
20241029,112400,5327257,451,451,451,451,27
|
|
20241029,112300,5315080,451,451,451,451,0
|
|
20241029,112200,5315080,451,451,451,451,0
|
|
20241029,112100,5315080,451,451,451,451,0
|
|
20241029,112000,5315080,451,451,451,451,0
|
|
20241029,111900,5315080,451,451,451,451,0
|
|
20241029,111800,5315080,451,451,451,451,0
|
|
20241029,111700,5315080,451,451,451,451,0
|
|
20241029,111600,5315080,451,451,451,451,0
|
|
20241029,111500,5315080,451,451,451,451,200
|
|
20241029,111400,5224880,451,451,451,451,0
|
|
20241029,111300,5224880,451,451,451,451,0
|
|
20241029,111200,5224880,451,451,451,451,0
|
|
20241029,111100,5224880,451,451,451,451,0
|
|
20241029,111000,5224880,451,451,451,451,0
|
|
20241029,110900,5224880,451,451,451,451,0
|
|
20241029,110800,5224880,451,451,451,451,0
|
|
20241029,110700,5224880,451,451,451,451,0
|
|
20241029,110600,5224880,451,451,451,451,0
|
|
20241029,110500,5224880,451,451,451,451,0
|
|
20241029,110400,5224880,451,451,451,451,0
|
|
20241029,110300,5224880,451,451,451,451,1000
|
|
20241029,110200,4773880,451,451,451,451,0
|
|
20241029,110100,4773880,451,451,451,451,0
|
|
20241029,110000,4773880,451,451,451,451,4206
|
|
20241029,105900,2876974,451,451,451,451,0
|
|
20241029,105800,2876974,451,451,451,451,0
|
|
20241029,105700,2876974,451,451,451,451,0
|
|
20241029,105600,2876974,451,451,451,451,0
|
|
20241029,105500,2876974,451,451,451,451,0
|
|
20241029,105400,2876974,451,451,451,451,0
|
|
20241029,105300,2876974,451,451,451,451,0
|
|
20241029,105200,2876974,451,451,451,451,0
|
|
20241029,105100,2876974,451,451,451,451,0
|
|
20241029,105000,2876974,451,451,451,451,0
|
|
20241029,104900,2876974,451,451,451,451,0
|
|
20241029,104800,2876974,451,451,451,451,0
|
|
20241029,104700,2876974,451,451,451,451,0
|
|
20241029,104600,2876974,451,451,451,451,0
|
|
20241029,104500,2876974,451,451,451,451,0
|
|
20241029,104400,2876974,451,451,451,451,0
|
|
20241029,104300,2876974,451,451,451,451,500
|
|
20241029,104200,2651474,451,451,451,451,400
|
|
20241029,104100,2471074,451,451,451,451,0
|
|
20241029,104000,2471074,451,451,451,451,0
|
|
20241029,103900,2471074,451,451,451,451,0
|
|
20241029,103800,2471074,451,451,451,451,0
|
|
20241029,103700,2471074,451,451,451,451,0
|
|
20241029,103600,2471074,451,451,451,451,0
|
|
20241029,103500,2471074,451,451,451,451,0
|
|
20241029,103400,2471074,451,451,451,451,1
|
|
20241029,103300,2470623,451,451,451,451,0
|
|
20241029,103200,2470623,451,451,451,451,0
|
|
20241029,103100,2470623,451,451,451,451,0
|
|
20241029,103000,2470623,451,451,451,451,0
|
|
20241029,102900,2470623,451,451,451,451,0
|
|
20241029,102800,2470623,451,451,451,451,0
|
|
20241029,102700,2470623,451,451,451,451,0
|
|
20241029,102600,2470623,451,451,451,451,0
|
|
20241029,102500,2470623,451,451,451,451,400
|
|
20241029,102400,2290223,451,451,451,451,0
|
|
20241029,102300,2290223,451,451,451,451,0
|
|
20241029,102200,2290223,451,451,451,451,0
|
|
20241029,102100,2290223,451,451,451,451,0
|
|
20241029,102000,2290223,451,451,451,451,0
|
|
20241029,101900,2290223,451,451,451,451,0
|
|
20241029,101800,2290223,451,451,451,451,320
|
|
20241029,101700,2145903,450,450,450,450,0
|
|
20241029,101600,2145903,450,450,450,450,0
|
|
20241029,101500,2145903,450,450,450,450,0
|
|
20241029,101400,2145903,450,450,450,450,0
|
|
20241029,101300,2145903,450,450,450,450,0
|
|
20241029,101200,2145903,450,450,450,450,20
|
|
20241029,101100,2136903,451,451,451,451,0
|
|
20241029,101000,2136903,451,451,451,451,100
|
|
20241029,100900,2091803,449,449,449,449,0
|
|
20241029,100800,2091803,449,449,449,449,0
|
|
20241029,100700,2091803,449,449,449,449,0
|
|
20241029,100600,2091803,449,449,449,449,680
|
|
20241029,100500,1786483,449,449,449,449,100
|
|
20241029,100400,1741583,449,449,449,449,0
|
|
20241029,100300,1741583,449,449,449,449,0
|
|
20241029,100200,1741583,449,449,449,449,0
|
|
20241029,100100,1741583,449,449,449,449,74
|
|
20241029,100000,1708357,449,449,449,449,0
|
|
20241029,095900,1708357,449,449,449,449,0
|
|
20241029,095800,1708357,449,449,449,449,159
|
|
20241029,095700,1636966,449,449,449,449,0
|
|
20241029,095600,1636966,449,449,449,449,0
|
|
20241029,095500,1636966,449,449,449,449,0
|
|
20241029,095400,1636966,449,449,449,449,0
|
|
20241029,095300,1636966,449,449,449,449,0
|
|
20241029,095200,1636966,449,449,449,449,0
|
|
20241029,095100,1636966,449,449,449,449,0
|
|
20241029,095000,1636966,449,449,449,449,0
|
|
20241029,094900,1636966,449,449,449,449,0
|
|
20241029,094800,1636966,449,449,449,449,0
|
|
20241029,094700,1636966,449,449,449,449,0
|
|
20241029,094600,1636966,449,449,449,449,0
|
|
20241029,094500,1636966,449,449,449,449,628
|
|
20241029,094400,1354994,450,450,450,450,0
|
|
20241029,094300,1354994,450,450,450,450,7
|
|
20241029,094200,1351844,452,452,452,452,0
|
|
20241029,094100,1351844,452,452,452,452,0
|
|
20241029,094000,1351844,452,452,452,452,100
|
|
20241029,093900,1306644,452,452,452,452,0
|
|
20241029,093800,1306644,452,452,452,452,0
|
|
20241029,093700,1306644,452,452,452,452,0
|
|
20241029,093600,1306644,452,452,452,452,2
|
|
20241029,093500,1305740,452,452,452,452,6
|
|
20241029,093400,1303028,452,452,452,452,53
|
|
20241029,093300,1279072,452,452,452,452,1
|
|
20241029,093200,1278620,452,452,452,452,0
|
|
20241029,093100,1278620,452,452,452,452,10
|
|
20241029,093000,1274100,452,452,452,452,0
|
|
20241029,092900,1274100,452,452,452,452,0
|
|
20241029,092800,1274100,452,452,452,452,1
|
|
20241029,092700,1273648,453,453,453,453,0
|
|
20241029,092600,1273648,453,453,453,453,0
|
|
20241029,092500,1273648,453,453,453,453,0
|
|
20241029,092400,1273648,453,453,453,453,0
|
|
20241029,092300,1273648,453,453,453,453,0
|
|
20241029,092200,1273648,453,453,453,453,0
|
|
20241029,092100,1273648,453,453,453,453,16
|
|
20241029,092000,1266400,453,453,453,453,0
|
|
20241029,091900,1266400,453,453,453,453,0
|
|
20241029,091800,1266400,453,449,453,449,332
|
|
20241029,091700,1117298,449,449,449,449,0
|
|
20241029,091600,1117298,449,449,449,449,0
|
|
20241029,091500,1117298,449,449,449,449,0
|
|
20241029,091400,1117298,449,449,449,449,21
|
|
20241029,091300,1107869,449,449,449,449,0
|
|
20241029,091200,1107869,449,449,449,449,0
|
|
20241029,091100,1107869,449,449,449,449,1
|
|
20241029,091000,1107420,449,449,449,449,0
|
|
20241029,090900,1107420,449,449,449,449,1000
|
|
20241029,090800,658420,449,449,449,449,0
|
|
20241029,090700,658420,449,449,449,449,0
|
|
20241029,090600,658420,449,449,449,449,0
|
|
20241029,090500,658420,449,446,449,444,1162
|
|
20241029,090400,141382,446,446,446,446,0
|
|
20241029,090300,141382,446,446,446,446,0
|
|
20241029,090200,141382,446,446,446,446,0
|
|
20241029,090100,141382,446,446,446,446,0
|
|
20241029,090000,141382,446,446,446,446,317
|