581 lines
24 KiB
CSV
581 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,183800,34028790,453,453,453,453,498
|
|
20241030,183700,34028790,453,453,453,453,0
|
|
20241030,183600,34028790,453,453,453,453,0
|
|
20241030,183500,34028790,453,453,453,453,0
|
|
20241030,183400,34028790,453,453,453,453,0
|
|
20241030,183300,34028790,453,453,453,453,0
|
|
20241030,183200,34028790,453,453,453,453,0
|
|
20241030,183100,34028790,453,453,453,453,0
|
|
20241030,183000,34028790,453,453,453,453,0
|
|
20241030,182900,34028790,453,453,453,453,0
|
|
20241030,182800,34028790,453,453,453,453,0
|
|
20241030,182700,34028790,453,453,453,453,0
|
|
20241030,182600,34028790,453,453,453,453,0
|
|
20241030,182500,34028790,453,453,453,453,0
|
|
20241030,182400,34028790,453,453,453,453,0
|
|
20241030,182300,34028790,453,453,453,453,0
|
|
20241030,182200,34028790,453,453,453,453,0
|
|
20241030,182100,34028790,453,453,453,453,0
|
|
20241030,182000,34028790,453,453,453,453,0
|
|
20241030,181900,34028790,453,453,453,453,0
|
|
20241030,181800,34028790,453,453,453,453,0
|
|
20241030,181700,34028790,453,453,453,453,0
|
|
20241030,181600,34028790,453,453,453,453,0
|
|
20241030,181500,34028790,453,453,453,453,0
|
|
20241030,181400,34028790,453,453,453,453,0
|
|
20241030,181300,34028790,453,453,453,453,0
|
|
20241030,181200,34028790,453,453,453,453,0
|
|
20241030,181100,34028790,453,453,453,453,0
|
|
20241030,181000,34028790,453,453,453,453,0
|
|
20241030,180900,34028790,453,453,453,453,0
|
|
20241030,180800,34028790,453,453,453,453,498
|
|
20241030,180700,34028790,453,453,453,453,0
|
|
20241030,180600,34028790,453,453,453,453,0
|
|
20241030,180500,34028790,453,453,453,453,0
|
|
20241030,180400,34028790,453,453,453,453,0
|
|
20241030,180300,34028790,453,453,453,453,0
|
|
20241030,180200,34028790,453,453,453,453,0
|
|
20241030,180100,34028790,453,453,453,453,0
|
|
20241030,180000,34028790,453,453,453,453,0
|
|
20241030,175900,34028790,453,453,453,453,0
|
|
20241030,175800,34028790,453,453,453,453,0
|
|
20241030,175700,34028790,453,453,453,453,0
|
|
20241030,175600,34028790,453,453,453,453,0
|
|
20241030,175500,34028790,453,453,453,453,0
|
|
20241030,175400,34028790,453,453,453,453,0
|
|
20241030,175300,34028790,453,453,453,453,0
|
|
20241030,175200,34028790,453,453,453,453,0
|
|
20241030,175100,34028790,453,453,453,453,0
|
|
20241030,175000,34028790,453,453,453,453,0
|
|
20241030,174900,34028790,453,453,453,453,0
|
|
20241030,174800,34028790,453,453,453,453,0
|
|
20241030,174700,34028790,453,453,453,453,0
|
|
20241030,174600,34028790,453,453,453,453,0
|
|
20241030,174500,34028790,453,453,453,453,0
|
|
20241030,174400,34028790,453,453,453,453,0
|
|
20241030,174300,34028790,453,453,453,453,0
|
|
20241030,174200,34028790,453,453,453,453,0
|
|
20241030,174100,34028790,453,453,453,453,0
|
|
20241030,174000,34028790,453,453,453,453,0
|
|
20241030,173900,34028790,453,453,453,453,0
|
|
20241030,173800,34028790,453,453,453,453,498
|
|
20241030,173700,34028790,453,453,453,453,0
|
|
20241030,173600,34028790,453,453,453,453,0
|
|
20241030,173500,34028790,453,453,453,453,0
|
|
20241030,173400,34028790,453,453,453,453,0
|
|
20241030,173300,34028790,453,453,453,453,0
|
|
20241030,173200,34028790,453,453,453,453,0
|
|
20241030,173100,34028790,453,453,453,453,0
|
|
20241030,173000,34028790,453,453,453,453,0
|
|
20241030,172900,34028790,453,453,453,453,0
|
|
20241030,172800,34028790,453,453,453,453,0
|
|
20241030,172700,34028790,453,453,453,453,0
|
|
20241030,172600,34028790,453,453,453,453,0
|
|
20241030,172500,34028790,453,453,453,453,0
|
|
20241030,172400,34028790,453,453,453,453,0
|
|
20241030,172300,34028790,453,453,453,453,0
|
|
20241030,172200,34028790,453,453,453,453,0
|
|
20241030,172100,34028790,453,453,453,453,0
|
|
20241030,172000,34028790,453,453,453,453,0
|
|
20241030,171900,34028790,453,453,453,453,0
|
|
20241030,171800,34028790,453,453,453,453,0
|
|
20241030,171700,34028790,453,453,453,453,0
|
|
20241030,171600,34028790,453,453,453,453,0
|
|
20241030,171500,34028790,453,453,453,453,0
|
|
20241030,171400,34028790,453,453,453,453,0
|
|
20241030,171300,34028790,453,453,453,453,0
|
|
20241030,171200,34028790,453,453,453,453,0
|
|
20241030,171100,34028790,453,453,453,453,0
|
|
20241030,171000,34028790,453,453,453,453,0
|
|
20241030,170900,34028790,453,453,453,453,0
|
|
20241030,170800,34028790,453,453,453,453,498
|
|
20241030,170700,34028790,453,453,453,453,0
|
|
20241030,170600,34028790,453,453,453,453,0
|
|
20241030,170500,34028790,453,453,453,453,0
|
|
20241030,170400,34028790,453,453,453,453,0
|
|
20241030,170300,34028790,453,453,453,453,0
|
|
20241030,170200,34028790,453,453,453,453,0
|
|
20241030,170100,34028790,453,453,453,453,0
|
|
20241030,170000,34028790,453,453,453,453,0
|
|
20241030,165900,34028790,453,453,453,453,0
|
|
20241030,165800,34028790,453,453,453,453,0
|
|
20241030,165700,34028790,453,453,453,453,0
|
|
20241030,165600,34028790,453,453,453,453,0
|
|
20241030,165500,34028790,453,453,453,453,0
|
|
20241030,165400,34028790,453,453,453,453,0
|
|
20241030,165300,34028790,453,453,453,453,0
|
|
20241030,165200,34028790,453,453,453,453,0
|
|
20241030,165100,34028790,453,453,453,453,0
|
|
20241030,165000,34028790,453,453,453,453,0
|
|
20241030,164900,34028790,453,453,453,453,0
|
|
20241030,164800,34028790,453,453,453,453,0
|
|
20241030,164700,34028790,453,453,453,453,0
|
|
20241030,164600,34028790,453,453,453,453,0
|
|
20241030,164500,34028790,453,453,453,453,0
|
|
20241030,164400,34028790,453,453,453,453,0
|
|
20241030,164300,34028790,453,453,453,453,0
|
|
20241030,164200,34028790,453,453,453,453,0
|
|
20241030,164100,34028790,453,453,453,453,0
|
|
20241030,164000,34028790,453,453,453,453,0
|
|
20241030,163900,34028790,453,453,453,453,0
|
|
20241030,163800,34028790,453,453,453,453,498
|
|
20241030,163700,34028790,453,453,453,453,0
|
|
20241030,163600,34028790,453,453,453,453,0
|
|
20241030,163500,34028790,453,453,453,453,0
|
|
20241030,163400,34028790,453,453,453,453,0
|
|
20241030,163300,34028790,453,453,453,453,0
|
|
20241030,163200,34028790,453,453,453,453,0
|
|
20241030,163100,34028790,453,453,453,453,0
|
|
20241030,163000,34028790,453,453,453,453,0
|
|
20241030,162900,34028790,453,453,453,453,0
|
|
20241030,162800,34028790,453,453,453,453,0
|
|
20241030,162700,34028790,453,453,453,453,0
|
|
20241030,162600,34028790,453,453,453,453,0
|
|
20241030,162500,34028790,453,453,453,453,0
|
|
20241030,162400,34028790,453,453,453,453,0
|
|
20241030,162300,34028790,453,453,453,453,0
|
|
20241030,162200,34028790,453,453,453,453,0
|
|
20241030,162100,34028790,453,453,453,453,0
|
|
20241030,162000,34028790,453,453,453,453,0
|
|
20241030,161900,34028790,453,453,453,453,0
|
|
20241030,161800,34028790,453,453,453,453,0
|
|
20241030,161700,34028790,453,453,453,453,0
|
|
20241030,161600,34028790,453,453,453,453,0
|
|
20241030,161500,34028790,453,453,453,453,0
|
|
20241030,161400,34028790,453,453,453,453,0
|
|
20241030,161300,34028790,453,453,453,453,0
|
|
20241030,161200,34028790,453,453,453,453,0
|
|
20241030,161100,34028790,453,453,453,453,0
|
|
20241030,161000,34028790,453,453,453,453,0
|
|
20241030,160900,34028790,453,453,453,453,0
|
|
20241030,160800,34028790,453,453,453,453,498
|
|
20241030,160700,34028790,453,453,453,453,0
|
|
20241030,160600,34028790,453,453,453,453,0
|
|
20241030,160500,34028790,453,453,453,453,0
|
|
20241030,160400,34028790,453,453,453,453,0
|
|
20241030,160300,34028790,453,453,453,453,0
|
|
20241030,160200,34028790,453,453,453,453,0
|
|
20241030,160100,34028790,453,453,453,453,0
|
|
20241030,160000,34028790,453,453,453,453,0
|
|
20241030,155900,34028790,453,453,453,453,0
|
|
20241030,155800,34028790,453,453,453,453,0
|
|
20241030,155700,34028790,453,453,453,453,0
|
|
20241030,155600,34028790,453,453,453,453,0
|
|
20241030,155500,34028790,453,453,453,453,0
|
|
20241030,155400,34028790,453,453,453,453,0
|
|
20241030,155300,34028790,453,453,453,453,0
|
|
20241030,155200,34028790,453,453,453,453,0
|
|
20241030,155100,34028790,453,453,453,453,0
|
|
20241030,155000,34028790,453,453,453,453,0
|
|
20241030,154900,34028790,453,453,453,453,0
|
|
20241030,154800,34028790,453,453,453,453,0
|
|
20241030,154700,34028790,453,453,453,453,0
|
|
20241030,154600,34028790,453,453,453,453,0
|
|
20241030,154500,34028790,453,453,453,453,0
|
|
20241030,154400,34028790,453,453,453,453,0
|
|
20241030,154300,34028790,453,453,453,453,0
|
|
20241030,154200,34028790,453,453,453,453,0
|
|
20241030,154100,34028790,453,453,453,453,0
|
|
20241030,154000,34028790,453,453,453,453,0
|
|
20241030,153900,34028790,453,453,453,453,0
|
|
20241030,153800,34028790,453,453,453,453,498
|
|
20241030,153700,34028790,453,453,453,453,0
|
|
20241030,153600,34028790,453,453,453,453,0
|
|
20241030,153500,34028790,453,453,453,453,0
|
|
20241030,153400,34028790,453,453,453,453,0
|
|
20241030,153300,34028790,453,453,453,453,0
|
|
20241030,153200,34028790,453,453,453,453,0
|
|
20241030,153100,34028790,453,453,453,453,0
|
|
20241030,153000,34028790,453,453,453,453,498
|
|
20241030,152900,33803196,455,455,455,455,0
|
|
20241030,152800,33803196,455,455,455,455,0
|
|
20241030,152700,33803196,455,455,455,455,0
|
|
20241030,152600,33803196,455,455,455,455,0
|
|
20241030,152500,33803196,455,455,455,455,0
|
|
20241030,152400,33803196,455,455,455,455,0
|
|
20241030,152300,33803196,455,455,455,455,0
|
|
20241030,152200,33803196,455,455,455,455,0
|
|
20241030,152100,33803196,455,455,455,455,0
|
|
20241030,152000,33803196,455,455,455,455,0
|
|
20241030,151900,33803196,455,455,455,455,0
|
|
20241030,151800,33803196,455,455,455,455,0
|
|
20241030,151700,33803196,455,455,455,455,0
|
|
20241030,151600,33803196,455,455,455,455,0
|
|
20241030,151500,33803196,455,455,455,455,0
|
|
20241030,151400,33803196,455,455,455,455,0
|
|
20241030,151300,33803196,455,455,455,455,0
|
|
20241030,151200,33803196,455,455,455,455,0
|
|
20241030,151100,33803196,455,455,455,455,0
|
|
20241030,151000,33803196,455,455,455,455,0
|
|
20241030,150900,33803196,455,455,455,455,0
|
|
20241030,150800,33803196,455,453,455,453,413
|
|
20241030,150700,33615677,455,454,455,454,210
|
|
20241030,150600,33520327,455,455,455,455,0
|
|
20241030,150500,33520327,455,455,455,455,0
|
|
20241030,150400,33520327,455,455,455,455,0
|
|
20241030,150300,33520327,455,455,455,455,0
|
|
20241030,150200,33520327,455,455,455,455,0
|
|
20241030,150100,33520327,455,455,455,455,1
|
|
20241030,150000,33519872,453,453,453,453,0
|
|
20241030,145900,33519872,453,453,453,453,0
|
|
20241030,145800,33519872,453,453,453,453,0
|
|
20241030,145700,33519872,453,453,453,453,0
|
|
20241030,145600,33519872,453,453,453,453,0
|
|
20241030,145500,33519872,453,453,453,453,0
|
|
20241030,145400,33519872,453,453,453,453,0
|
|
20241030,145300,33519872,453,453,453,453,0
|
|
20241030,145200,33519872,453,453,453,453,0
|
|
20241030,145100,33519872,453,453,453,453,0
|
|
20241030,145000,33519872,453,453,453,453,0
|
|
20241030,144900,33519872,453,453,453,453,0
|
|
20241030,144800,33519872,453,453,453,453,0
|
|
20241030,144700,33519872,453,453,453,453,100
|
|
20241030,144600,33474572,455,455,455,455,1
|
|
20241030,144500,33474117,453,453,453,453,0
|
|
20241030,144400,33474117,453,453,453,453,0
|
|
20241030,144300,33474117,453,453,453,453,0
|
|
20241030,144200,33474117,453,453,453,453,0
|
|
20241030,144100,33474117,453,453,453,453,0
|
|
20241030,144000,33474117,453,453,453,453,1300
|
|
20241030,143900,32885217,455,455,455,455,0
|
|
20241030,143800,32885217,455,455,455,455,0
|
|
20241030,143700,32885217,455,455,455,455,0
|
|
20241030,143600,32885217,455,455,455,455,0
|
|
20241030,143500,32885217,455,455,455,455,79
|
|
20241030,143400,32849272,455,455,455,455,25
|
|
20241030,143300,32837897,454,454,454,454,2154
|
|
20241030,143200,31859981,453,453,453,453,0
|
|
20241030,143100,31859981,453,453,453,453,0
|
|
20241030,143000,31859981,453,453,453,453,0
|
|
20241030,142900,31859981,453,453,453,453,0
|
|
20241030,142800,31859981,453,453,453,453,400
|
|
20241030,142700,31678781,453,453,453,453,2108
|
|
20241030,142600,30723857,453,453,453,453,0
|
|
20241030,142500,30723857,453,453,453,453,0
|
|
20241030,142400,30723857,453,453,453,453,0
|
|
20241030,142300,30723857,453,453,453,453,0
|
|
20241030,142200,30723857,453,453,453,453,17
|
|
20241030,142100,30716156,453,453,453,453,0
|
|
20241030,142000,30716156,453,453,453,453,0
|
|
20241030,141900,30716156,453,453,453,453,0
|
|
20241030,141800,30716156,453,453,453,453,0
|
|
20241030,141700,30716156,453,453,453,453,0
|
|
20241030,141600,30716156,453,453,453,453,0
|
|
20241030,141500,30716156,453,453,453,453,0
|
|
20241030,141400,30716156,453,453,453,453,0
|
|
20241030,141300,30716156,453,453,453,453,0
|
|
20241030,141200,30716156,453,453,453,453,0
|
|
20241030,141100,30716156,453,453,453,453,0
|
|
20241030,141000,30716156,453,453,453,453,4
|
|
20241030,140900,30714344,453,453,453,453,0
|
|
20241030,140800,30714344,453,453,453,453,200
|
|
20241030,140700,30623744,453,453,453,453,0
|
|
20241030,140600,30623744,453,453,453,453,230
|
|
20241030,140500,30519554,453,453,453,453,0
|
|
20241030,140400,30519554,453,453,453,453,0
|
|
20241030,140300,30519554,453,453,453,453,0
|
|
20241030,140200,30519554,453,453,453,453,0
|
|
20241030,140100,30519554,453,453,453,453,0
|
|
20241030,140000,30519554,453,453,453,453,0
|
|
20241030,135900,30519554,453,453,453,453,0
|
|
20241030,135800,30519554,453,453,453,453,0
|
|
20241030,135700,30519554,453,453,453,453,0
|
|
20241030,135600,30519554,453,453,453,453,0
|
|
20241030,135500,30519554,453,453,453,453,0
|
|
20241030,135400,30519554,453,453,453,453,0
|
|
20241030,135300,30519554,453,453,453,453,0
|
|
20241030,135200,30519554,453,453,453,453,0
|
|
20241030,135100,30519554,453,453,453,453,0
|
|
20241030,135000,30519554,453,453,453,453,0
|
|
20241030,134900,30519554,453,453,453,453,0
|
|
20241030,134800,30519554,453,453,453,453,0
|
|
20241030,134700,30519554,453,453,453,453,0
|
|
20241030,134600,30519554,453,453,453,453,0
|
|
20241030,134500,30519554,453,453,453,453,0
|
|
20241030,134400,30519554,453,453,453,453,0
|
|
20241030,134300,30519554,453,453,453,453,0
|
|
20241030,134200,30519554,453,453,453,453,0
|
|
20241030,134100,30519554,453,451,453,451,28
|
|
20241030,134000,30506890,453,453,453,453,0
|
|
20241030,133900,30506890,453,453,453,453,0
|
|
20241030,133800,30506890,453,453,453,453,0
|
|
20241030,133700,30506890,453,453,453,453,0
|
|
20241030,133600,30506890,453,453,453,453,0
|
|
20241030,133500,30506890,453,453,453,453,0
|
|
20241030,133400,30506890,453,453,453,453,0
|
|
20241030,133300,30506890,453,453,453,453,0
|
|
20241030,133200,30506890,453,453,453,453,0
|
|
20241030,133100,30506890,453,453,453,453,0
|
|
20241030,133000,30506890,453,453,453,453,0
|
|
20241030,132900,30506890,453,453,453,453,0
|
|
20241030,132800,30506890,453,453,453,453,0
|
|
20241030,132700,30506890,453,453,453,453,0
|
|
20241030,132600,30506890,453,453,453,453,0
|
|
20241030,132500,30506890,453,453,453,453,0
|
|
20241030,132400,30506890,453,453,453,453,0
|
|
20241030,132300,30506890,453,453,453,453,0
|
|
20241030,132200,30506890,453,453,453,453,0
|
|
20241030,132100,30506890,453,453,453,453,0
|
|
20241030,132000,30506890,453,453,453,453,0
|
|
20241030,131900,30506890,453,453,453,453,0
|
|
20241030,131800,30506890,453,453,453,453,0
|
|
20241030,131700,30506890,453,453,453,453,0
|
|
20241030,131600,30506890,453,453,453,453,0
|
|
20241030,131500,30506890,453,453,453,453,0
|
|
20241030,131400,30506890,453,453,453,453,0
|
|
20241030,131300,30506890,453,453,453,453,0
|
|
20241030,131200,30506890,453,453,453,453,0
|
|
20241030,131100,30506890,453,453,453,453,0
|
|
20241030,131000,30506890,453,453,453,453,0
|
|
20241030,130900,30506890,453,453,453,453,0
|
|
20241030,130800,30506890,453,453,453,453,0
|
|
20241030,130700,30506890,453,453,453,453,0
|
|
20241030,130600,30506890,453,453,453,453,0
|
|
20241030,130500,30506890,453,453,453,453,0
|
|
20241030,130400,30506890,453,453,453,453,0
|
|
20241030,130300,30506890,453,453,453,453,0
|
|
20241030,130200,30506890,453,453,453,453,0
|
|
20241030,130100,30506890,453,453,453,453,0
|
|
20241030,130000,30506890,453,453,453,453,0
|
|
20241030,125900,30506890,453,453,453,453,1000
|
|
20241030,125800,30053890,453,453,453,453,0
|
|
20241030,125700,30053890,453,453,453,453,1000
|
|
20241030,125600,29600890,453,453,453,453,0
|
|
20241030,125500,29600890,453,453,453,453,0
|
|
20241030,125400,29600890,453,453,453,453,0
|
|
20241030,125300,29600890,453,453,453,453,0
|
|
20241030,125200,29600890,453,453,453,453,20
|
|
20241030,125100,29591830,453,453,453,453,0
|
|
20241030,125000,29591830,453,453,453,453,0
|
|
20241030,124900,29591830,453,453,453,453,0
|
|
20241030,124800,29591830,453,453,453,453,0
|
|
20241030,124700,29591830,453,453,453,453,0
|
|
20241030,124600,29591830,453,453,453,453,0
|
|
20241030,124500,29591830,453,453,453,453,1606
|
|
20241030,124400,28864312,452,452,452,452,0
|
|
20241030,124300,28864312,452,452,452,452,1292
|
|
20241030,124200,28280328,451,451,451,451,0
|
|
20241030,124100,28280328,451,451,451,451,0
|
|
20241030,124000,28280328,451,451,451,451,0
|
|
20241030,123900,28280328,451,451,451,451,1398
|
|
20241030,123800,27649830,450,450,450,450,0
|
|
20241030,123700,27649830,450,450,450,450,1
|
|
20241030,123600,27649380,450,450,450,450,0
|
|
20241030,123500,27649380,450,450,450,450,0
|
|
20241030,123400,27649380,450,450,450,450,0
|
|
20241030,123300,27649380,450,450,450,450,0
|
|
20241030,123200,27649380,450,450,450,450,0
|
|
20241030,123100,27649380,450,450,450,450,0
|
|
20241030,123000,27649380,450,450,450,450,0
|
|
20241030,122900,27649380,450,450,450,450,0
|
|
20241030,122800,27649380,450,450,450,450,1000
|
|
20241030,122700,27199380,452,452,452,452,0
|
|
20241030,122600,27199380,452,452,452,452,0
|
|
20241030,122500,27199380,452,452,452,452,0
|
|
20241030,122400,27199380,452,452,452,452,0
|
|
20241030,122300,27199380,452,452,452,452,0
|
|
20241030,122200,27199380,452,452,452,452,0
|
|
20241030,122100,27199380,452,452,452,452,0
|
|
20241030,122000,27199380,452,452,452,452,0
|
|
20241030,121900,27199380,452,452,452,452,0
|
|
20241030,121800,27199380,452,452,452,452,0
|
|
20241030,121700,27199380,452,452,452,452,100
|
|
20241030,121600,27154180,452,452,452,452,3
|
|
20241030,121500,27152824,453,453,453,453,6
|
|
20241030,121400,27150106,453,453,453,453,0
|
|
20241030,121300,27150106,453,453,453,453,0
|
|
20241030,121200,27150106,453,453,453,453,0
|
|
20241030,121100,27150106,453,453,453,453,0
|
|
20241030,121000,27150106,453,453,453,453,2
|
|
20241030,120900,27149200,449,449,449,449,0
|
|
20241030,120800,27149200,449,449,449,449,23
|
|
20241030,120700,27138873,450,450,450,450,0
|
|
20241030,120600,27138873,450,450,450,450,0
|
|
20241030,120500,27138873,450,450,450,450,0
|
|
20241030,120400,27138873,450,450,450,450,500
|
|
20241030,120300,26913873,450,450,450,450,0
|
|
20241030,120200,26913873,450,450,450,450,340
|
|
20241030,120100,26760873,450,450,450,450,0
|
|
20241030,120000,26760873,450,450,450,450,0
|
|
20241030,115900,26760873,450,450,450,450,0
|
|
20241030,115800,26760873,450,450,450,450,0
|
|
20241030,115700,26760873,450,450,450,450,0
|
|
20241030,115600,26760873,450,450,450,450,0
|
|
20241030,115500,26760873,450,450,450,450,0
|
|
20241030,115400,26760873,450,451,451,450,100
|
|
20241030,115300,26715871,450,450,450,450,0
|
|
20241030,115200,26715871,450,450,450,450,0
|
|
20241030,115100,26715871,450,450,450,450,0
|
|
20241030,115000,26715871,450,450,450,450,0
|
|
20241030,114900,26715871,450,450,450,450,0
|
|
20241030,114800,26715871,450,450,450,450,0
|
|
20241030,114700,26715871,450,450,450,450,0
|
|
20241030,114600,26715871,450,450,450,450,0
|
|
20241030,114500,26715871,450,450,450,450,0
|
|
20241030,114400,26715871,450,450,450,450,0
|
|
20241030,114300,26715871,450,450,450,450,0
|
|
20241030,114200,26715871,450,450,450,450,301
|
|
20241030,114100,26580421,450,450,450,450,0
|
|
20241030,114000,26580421,450,450,450,450,0
|
|
20241030,113900,26580421,450,450,450,450,0
|
|
20241030,113800,26580421,450,450,450,450,0
|
|
20241030,113700,26580421,450,450,450,450,0
|
|
20241030,113600,26580421,450,450,450,450,0
|
|
20241030,113500,26580421,450,450,450,450,0
|
|
20241030,113400,26580421,450,450,450,450,0
|
|
20241030,113300,26580421,450,450,450,450,0
|
|
20241030,113200,26580421,450,450,450,450,0
|
|
20241030,113100,26580421,450,451,451,450,450
|
|
20241030,113000,26377909,450,450,450,450,0
|
|
20241030,112900,26377909,450,450,450,450,0
|
|
20241030,112800,26377909,450,450,450,450,0
|
|
20241030,112700,26377909,450,450,450,450,0
|
|
20241030,112600,26377909,450,450,450,450,0
|
|
20241030,112500,26377909,450,450,450,450,0
|
|
20241030,112400,26377909,450,450,450,450,0
|
|
20241030,112300,26377909,450,450,450,450,0
|
|
20241030,112200,26377909,450,450,450,450,0
|
|
20241030,112100,26377909,450,450,450,450,20000
|
|
20241030,112000,17377909,450,450,450,450,0
|
|
20241030,111900,17377909,450,450,450,450,0
|
|
20241030,111800,17377909,450,450,450,450,0
|
|
20241030,111700,17377909,450,450,450,450,0
|
|
20241030,111600,17377909,450,450,450,450,0
|
|
20241030,111500,17377909,450,450,450,450,0
|
|
20241030,111400,17377909,450,450,450,450,0
|
|
20241030,111300,17377909,450,450,450,450,0
|
|
20241030,111200,17377909,450,450,450,450,0
|
|
20241030,111100,17377909,450,450,450,450,0
|
|
20241030,111000,17377909,450,450,450,450,0
|
|
20241030,110900,17377909,450,450,450,450,0
|
|
20241030,110800,17377909,450,450,450,450,0
|
|
20241030,110700,17377909,450,450,450,450,0
|
|
20241030,110600,17377909,450,450,450,450,0
|
|
20241030,110500,17377909,450,450,450,450,0
|
|
20241030,110400,17377909,450,450,450,450,0
|
|
20241030,110300,17377909,450,450,450,450,0
|
|
20241030,110200,17377909,450,450,450,450,0
|
|
20241030,110100,17377909,450,450,450,450,0
|
|
20241030,110000,17377909,450,450,450,450,0
|
|
20241030,105900,17377909,450,450,450,450,0
|
|
20241030,105800,17377909,450,450,450,450,0
|
|
20241030,105700,17377909,450,450,450,450,0
|
|
20241030,105600,17377909,450,450,450,450,0
|
|
20241030,105500,17377909,450,450,450,450,0
|
|
20241030,105400,17377909,450,450,450,450,0
|
|
20241030,105300,17377909,450,450,450,450,0
|
|
20241030,105200,17377909,450,450,450,450,0
|
|
20241030,105100,17377909,450,450,450,450,0
|
|
20241030,105000,17377909,450,450,450,450,0
|
|
20241030,104900,17377909,450,450,450,450,0
|
|
20241030,104800,17377909,450,450,450,450,0
|
|
20241030,104700,17377909,450,450,450,450,0
|
|
20241030,104600,17377909,450,450,450,450,0
|
|
20241030,104500,17377909,450,450,450,450,115
|
|
20241030,104400,17326159,450,450,450,450,15
|
|
20241030,104300,17319409,450,450,450,450,0
|
|
20241030,104200,17319409,450,450,450,450,0
|
|
20241030,104100,17319409,450,450,450,450,0
|
|
20241030,104000,17319409,450,450,450,450,0
|
|
20241030,103900,17319409,450,450,450,450,0
|
|
20241030,103800,17319409,450,450,450,450,0
|
|
20241030,103700,17319409,450,450,450,450,0
|
|
20241030,103600,17319409,450,451,451,450,20
|
|
20241030,103500,17310406,453,453,453,453,476
|
|
20241030,103400,17094778,453,453,453,453,0
|
|
20241030,103300,17094778,453,453,453,453,0
|
|
20241030,103200,17094778,453,453,453,453,500
|
|
20241030,103100,16868278,456,456,456,456,0
|
|
20241030,103000,16868278,456,456,456,456,0
|
|
20241030,102900,16868278,456,456,456,456,0
|
|
20241030,102800,16868278,456,456,456,456,0
|
|
20241030,102700,16868278,456,456,456,456,0
|
|
20241030,102600,16868278,456,456,456,456,0
|
|
20241030,102500,16868278,456,456,456,456,5
|
|
20241030,102400,16865998,453,453,453,453,0
|
|
20241030,102300,16865998,453,453,453,453,0
|
|
20241030,102200,16865998,453,453,453,453,0
|
|
20241030,102100,16865998,453,453,453,453,4000
|
|
20241030,102000,15053998,453,453,453,453,0
|
|
20241030,101900,15053998,453,453,453,453,0
|
|
20241030,101800,15053998,453,453,453,453,0
|
|
20241030,101700,15053998,453,453,453,453,1000
|
|
20241030,101600,14600998,453,453,453,453,0
|
|
20241030,101500,14600998,453,453,453,453,0
|
|
20241030,101400,14600998,453,455,455,453,4887
|
|
20241030,101300,12383703,456,455,456,455,284
|
|
20241030,101200,12254457,455,454,455,453,1663
|
|
20241030,101100,11500775,454,454,454,454,3
|
|
20241030,101000,11499413,453,453,453,453,9629
|
|
20241030,100900,7137476,453,453,453,453,0
|
|
20241030,100800,7137476,453,453,453,453,0
|
|
20241030,100700,7137476,453,453,453,453,0
|
|
20241030,100600,7137476,453,453,453,453,24
|
|
20241030,100500,7126604,451,451,451,451,16
|
|
20241030,100400,7119388,451,451,451,451,0
|
|
20241030,100300,7119388,451,451,451,451,10
|
|
20241030,100200,7114878,451,451,451,451,89
|
|
20241030,100100,7074739,451,451,451,451,0
|
|
20241030,100000,7074739,451,451,451,451,0
|
|
20241030,095900,7074739,451,452,452,451,5898
|
|
20241030,095800,4414588,453,452,453,452,1023
|
|
20241030,095700,3952169,452,452,452,452,0
|
|
20241030,095600,3952169,452,452,452,452,0
|
|
20241030,095500,3952169,452,452,452,452,0
|
|
20241030,095400,3952169,452,452,452,452,1395
|
|
20241030,095300,3321629,452,452,452,452,503
|
|
20241030,095200,3094273,451,451,451,451,4255
|
|
20241030,095100,1175268,450,450,450,450,1
|
|
20241030,095000,1174818,450,450,450,450,0
|
|
20241030,094900,1174818,450,450,450,450,14
|
|
20241030,094800,1168518,451,451,451,451,95
|
|
20241030,094700,1125673,451,451,451,451,0
|
|
20241030,094600,1125673,451,451,451,451,30
|
|
20241030,094500,1112143,451,451,451,451,0
|
|
20241030,094400,1112143,451,451,451,451,0
|
|
20241030,094300,1112143,451,451,451,451,0
|
|
20241030,094200,1112143,451,451,451,451,0
|
|
20241030,094100,1112143,451,451,451,451,0
|
|
20241030,094000,1112143,451,451,451,451,10
|
|
20241030,093900,1107633,451,451,451,451,0
|
|
20241030,093800,1107633,451,451,451,451,0
|
|
20241030,093700,1107633,451,451,451,451,0
|
|
20241030,093600,1107633,451,451,451,451,2
|
|
20241030,093500,1106731,451,451,451,451,6
|
|
20241030,093400,1104025,451,451,451,451,42
|
|
20241030,093300,1085083,451,451,451,451,12
|
|
20241030,093200,1079671,451,451,451,451,0
|
|
20241030,093100,1079671,451,451,451,451,1
|
|
20241030,093000,1079220,451,451,451,451,0
|
|
20241030,092900,1079220,451,451,451,451,0
|
|
20241030,092800,1079220,451,451,451,451,0
|
|
20241030,092700,1079220,451,451,451,451,700
|
|
20241030,092600,763520,451,451,451,451,0
|
|
20241030,092500,763520,451,451,451,451,0
|
|
20241030,092400,763520,451,451,451,451,0
|
|
20241030,092300,763520,451,451,451,451,0
|
|
20241030,092200,763520,451,451,451,451,0
|
|
20241030,092100,763520,451,451,451,451,0
|
|
20241030,092000,763520,451,451,451,451,0
|
|
20241030,091900,763520,451,451,451,451,0
|
|
20241030,091800,763520,451,451,451,451,21
|
|
20241030,091700,754049,453,453,453,453,0
|
|
20241030,091600,754049,453,453,453,453,0
|
|
20241030,091500,754049,453,453,453,453,0
|
|
20241030,091400,754049,453,453,453,453,0
|
|
20241030,091300,754049,453,453,453,453,0
|
|
20241030,091200,754049,453,453,453,453,0
|
|
20241030,091100,754049,453,453,453,453,0
|
|
20241030,091000,754049,453,450,453,450,500
|
|
20241030,090900,528189,450,450,450,450,0
|
|
20241030,090800,528189,450,450,450,450,0
|
|
20241030,090700,528189,450,448,450,448,770
|
|
20241030,090600,182229,447,447,447,447,0
|
|
20241030,090500,182229,447,447,447,447,0
|
|
20241030,090400,182229,447,447,447,447,0
|
|
20241030,090300,182229,447,447,447,447,17
|
|
20241030,090200,174630,448,448,448,448,300
|
|
20241030,090100,40230,447,447,447,447,0
|
|
20241030,090000,40230,447,447,447,447,90
|