595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,185200,17174400,433,433,433,433,4313
|
|
20241015,185100,17174400,433,433,433,433,0
|
|
20241015,185000,17174400,433,433,433,433,0
|
|
20241015,184900,17174400,433,433,433,433,0
|
|
20241015,184800,17174400,433,433,433,433,0
|
|
20241015,184700,17174400,433,433,433,433,0
|
|
20241015,184600,17174400,433,433,433,433,0
|
|
20241015,184500,17174400,433,433,433,433,0
|
|
20241015,184400,17174400,433,433,433,433,0
|
|
20241015,184300,17174400,433,433,433,433,0
|
|
20241015,184200,17174400,433,433,433,433,0
|
|
20241015,184100,17174400,433,433,433,433,0
|
|
20241015,184000,17174400,433,433,433,433,0
|
|
20241015,183900,17174400,433,433,433,433,0
|
|
20241015,183800,17174400,433,433,433,433,0
|
|
20241015,183700,17174400,433,433,433,433,0
|
|
20241015,183600,17174400,433,433,433,433,0
|
|
20241015,183500,17174400,433,433,433,433,0
|
|
20241015,183400,17174400,433,433,433,433,0
|
|
20241015,183300,17174400,433,433,433,433,0
|
|
20241015,183200,17174400,433,433,433,433,0
|
|
20241015,183100,17174400,433,433,433,433,0
|
|
20241015,183000,17174400,433,433,433,433,0
|
|
20241015,182900,17174400,433,433,433,433,0
|
|
20241015,182800,17174400,433,433,433,433,0
|
|
20241015,182700,17174400,433,433,433,433,0
|
|
20241015,182600,17174400,433,433,433,433,0
|
|
20241015,182500,17174400,433,433,433,433,0
|
|
20241015,182400,17174400,433,433,433,433,0
|
|
20241015,182300,17174400,433,433,433,433,0
|
|
20241015,182200,17174400,433,433,433,433,4313
|
|
20241015,182100,17174400,433,433,433,433,0
|
|
20241015,182000,17174400,433,433,433,433,0
|
|
20241015,181900,17174400,433,433,433,433,0
|
|
20241015,181800,17174400,433,433,433,433,0
|
|
20241015,181700,17174400,433,433,433,433,0
|
|
20241015,181600,17174400,433,433,433,433,0
|
|
20241015,181500,17174400,433,433,433,433,0
|
|
20241015,181400,17174400,433,433,433,433,0
|
|
20241015,181300,17174400,433,433,433,433,0
|
|
20241015,181200,17174400,433,433,433,433,0
|
|
20241015,181100,17174400,433,433,433,433,0
|
|
20241015,181000,17174400,433,433,433,433,0
|
|
20241015,180900,17174400,433,433,433,433,0
|
|
20241015,180800,17174400,433,433,433,433,0
|
|
20241015,180700,17174400,433,433,433,433,0
|
|
20241015,180600,17174400,433,433,433,433,0
|
|
20241015,180500,17174400,433,433,433,433,0
|
|
20241015,180400,17174400,433,433,433,433,0
|
|
20241015,180300,17174400,433,433,433,433,0
|
|
20241015,180200,17174400,433,433,433,433,0
|
|
20241015,180100,17174400,433,433,433,433,0
|
|
20241015,180000,17174400,433,433,433,433,0
|
|
20241015,175900,17174400,433,433,433,433,0
|
|
20241015,175800,17174400,433,433,433,433,0
|
|
20241015,175700,17174400,433,433,433,433,0
|
|
20241015,175600,17174400,433,433,433,433,0
|
|
20241015,175500,17174400,433,433,433,433,0
|
|
20241015,175400,17174400,433,433,433,433,0
|
|
20241015,175300,17174400,433,433,433,433,0
|
|
20241015,175200,17174400,433,433,433,433,4313
|
|
20241015,175100,17174400,433,433,433,433,0
|
|
20241015,175000,17174400,433,433,433,433,0
|
|
20241015,174900,17174400,433,433,433,433,0
|
|
20241015,174800,17174400,433,433,433,433,0
|
|
20241015,174700,17174400,433,433,433,433,0
|
|
20241015,174600,17174400,433,433,433,433,0
|
|
20241015,174500,17174400,433,433,433,433,0
|
|
20241015,174400,17174400,433,433,433,433,0
|
|
20241015,174300,17174400,433,433,433,433,0
|
|
20241015,174200,17174400,433,433,433,433,0
|
|
20241015,174100,17174400,433,433,433,433,0
|
|
20241015,174000,17174400,433,433,433,433,0
|
|
20241015,173900,17174400,433,433,433,433,0
|
|
20241015,173800,17174400,433,433,433,433,0
|
|
20241015,173700,17174400,433,433,433,433,0
|
|
20241015,173600,17174400,433,433,433,433,0
|
|
20241015,173500,17174400,433,433,433,433,0
|
|
20241015,173400,17174400,433,433,433,433,0
|
|
20241015,173300,17174400,433,433,433,433,0
|
|
20241015,173200,17174400,433,433,433,433,0
|
|
20241015,173100,17174400,433,433,433,433,0
|
|
20241015,173000,17174400,433,433,433,433,0
|
|
20241015,172900,17174400,433,433,433,433,0
|
|
20241015,172800,17174400,433,433,433,433,0
|
|
20241015,172700,17174400,433,433,433,433,0
|
|
20241015,172600,17174400,433,433,433,433,0
|
|
20241015,172500,17174400,433,433,433,433,0
|
|
20241015,172400,17174400,433,433,433,433,0
|
|
20241015,172300,17174400,433,433,433,433,0
|
|
20241015,172200,17174400,433,433,433,433,4313
|
|
20241015,172100,17174400,433,433,433,433,0
|
|
20241015,172000,17174400,433,433,433,433,0
|
|
20241015,171900,17174400,433,433,433,433,0
|
|
20241015,171800,17174400,433,433,433,433,0
|
|
20241015,171700,17174400,433,433,433,433,0
|
|
20241015,171600,17174400,433,433,433,433,0
|
|
20241015,171500,17174400,433,433,433,433,0
|
|
20241015,171400,17174400,433,433,433,433,0
|
|
20241015,171300,17174400,433,433,433,433,0
|
|
20241015,171200,17174400,433,433,433,433,0
|
|
20241015,171100,17174400,433,433,433,433,0
|
|
20241015,171000,17174400,433,433,433,433,0
|
|
20241015,170900,17174400,433,433,433,433,0
|
|
20241015,170800,17174400,433,433,433,433,0
|
|
20241015,170700,17174400,433,433,433,433,0
|
|
20241015,170600,17174400,433,433,433,433,0
|
|
20241015,170500,17174400,433,433,433,433,0
|
|
20241015,170400,17174400,433,433,433,433,0
|
|
20241015,170300,17174400,433,433,433,433,0
|
|
20241015,170200,17174400,433,433,433,433,0
|
|
20241015,170100,17174400,433,433,433,433,0
|
|
20241015,170000,17174400,433,433,433,433,0
|
|
20241015,165900,17174400,433,433,433,433,0
|
|
20241015,165800,17174400,433,433,433,433,0
|
|
20241015,165700,17174400,433,433,433,433,0
|
|
20241015,165600,17174400,433,433,433,433,0
|
|
20241015,165500,17174400,433,433,433,433,0
|
|
20241015,165400,17174400,433,433,433,433,0
|
|
20241015,165300,17174400,433,433,433,433,0
|
|
20241015,165200,17174400,433,433,433,433,4313
|
|
20241015,165100,17174400,433,433,433,433,0
|
|
20241015,165000,17174400,433,433,433,433,0
|
|
20241015,164900,17174400,433,433,433,433,0
|
|
20241015,164800,17174400,433,433,433,433,0
|
|
20241015,164700,17174400,433,433,433,433,0
|
|
20241015,164600,17174400,433,433,433,433,0
|
|
20241015,164500,17174400,433,433,433,433,0
|
|
20241015,164400,17174400,433,433,433,433,0
|
|
20241015,164300,17174400,433,433,433,433,0
|
|
20241015,164200,17174400,433,433,433,433,0
|
|
20241015,164100,17174400,433,433,433,433,0
|
|
20241015,164000,17174400,433,433,433,433,0
|
|
20241015,163900,17174400,433,433,433,433,0
|
|
20241015,163800,17174400,433,433,433,433,0
|
|
20241015,163700,17174400,433,433,433,433,0
|
|
20241015,163600,17174400,433,433,433,433,0
|
|
20241015,163500,17174400,433,433,433,433,0
|
|
20241015,163400,17174400,433,433,433,433,0
|
|
20241015,163300,17174400,433,433,433,433,0
|
|
20241015,163200,17174400,433,433,433,433,0
|
|
20241015,163100,17174400,433,433,433,433,0
|
|
20241015,163000,17174400,433,433,433,433,0
|
|
20241015,162900,17174400,433,433,433,433,0
|
|
20241015,162800,17174400,433,433,433,433,0
|
|
20241015,162700,17174400,433,433,433,433,0
|
|
20241015,162600,17174400,433,433,433,433,0
|
|
20241015,162500,17174400,433,433,433,433,0
|
|
20241015,162400,17174400,433,433,433,433,0
|
|
20241015,162300,17174400,433,433,433,433,0
|
|
20241015,162200,17174400,433,433,433,433,4313
|
|
20241015,162100,17174400,433,433,433,433,0
|
|
20241015,162000,17174400,433,433,433,433,0
|
|
20241015,161900,17174400,433,433,433,433,0
|
|
20241015,161800,17174400,433,433,433,433,0
|
|
20241015,161700,17174400,433,433,433,433,0
|
|
20241015,161600,17174400,433,433,433,433,0
|
|
20241015,161500,17174400,433,433,433,433,0
|
|
20241015,161400,17174400,433,433,433,433,0
|
|
20241015,161300,17174400,433,433,433,433,0
|
|
20241015,161200,17174400,433,433,433,433,0
|
|
20241015,161100,17174400,433,433,433,433,0
|
|
20241015,161000,17174400,433,433,433,433,0
|
|
20241015,160900,17174400,433,433,433,433,0
|
|
20241015,160800,17174400,433,433,433,433,0
|
|
20241015,160700,17174400,433,433,433,433,0
|
|
20241015,160600,17174400,433,433,433,433,0
|
|
20241015,160500,17174400,433,433,433,433,0
|
|
20241015,160400,17174400,433,433,433,433,0
|
|
20241015,160300,17174400,433,433,433,433,0
|
|
20241015,160200,17174400,433,433,433,433,0
|
|
20241015,160100,17174400,433,433,433,433,0
|
|
20241015,160000,17174400,433,433,433,433,0
|
|
20241015,155900,17174400,433,433,433,433,0
|
|
20241015,155800,17174400,433,433,433,433,0
|
|
20241015,155700,17174400,433,433,433,433,0
|
|
20241015,155600,17174400,433,433,433,433,0
|
|
20241015,155500,17174400,433,433,433,433,0
|
|
20241015,155400,17174400,433,433,433,433,0
|
|
20241015,155300,17174400,433,433,433,433,0
|
|
20241015,155200,17174400,433,433,433,433,4313
|
|
20241015,155100,17174400,433,433,433,433,0
|
|
20241015,155000,17174400,433,433,433,433,0
|
|
20241015,154900,17174400,433,433,433,433,0
|
|
20241015,154800,17174400,433,433,433,433,0
|
|
20241015,154700,17174400,433,433,433,433,0
|
|
20241015,154600,17174400,433,433,433,433,0
|
|
20241015,154500,17174400,433,433,433,433,0
|
|
20241015,154400,17174400,433,433,433,433,0
|
|
20241015,154300,17174400,433,433,433,433,0
|
|
20241015,154200,17174400,433,433,433,433,0
|
|
20241015,154100,17174400,433,433,433,433,0
|
|
20241015,154000,17174400,433,433,433,433,0
|
|
20241015,153900,17174400,433,433,433,433,0
|
|
20241015,153800,17174400,433,433,433,433,0
|
|
20241015,153700,17174400,433,433,433,433,0
|
|
20241015,153600,17174400,433,433,433,433,0
|
|
20241015,153500,17174400,433,433,433,433,0
|
|
20241015,153400,17174400,433,433,433,433,0
|
|
20241015,153300,17174400,433,433,433,433,0
|
|
20241015,153200,17174400,433,433,433,433,0
|
|
20241015,153100,17174400,433,433,433,433,0
|
|
20241015,153000,17174400,433,433,433,433,4313
|
|
20241015,152900,15306871,433,433,433,433,0
|
|
20241015,152800,15306871,433,433,433,433,0
|
|
20241015,152700,15306871,433,433,433,433,0
|
|
20241015,152600,15306871,433,433,433,433,0
|
|
20241015,152500,15306871,433,433,433,433,0
|
|
20241015,152400,15306871,433,433,433,433,0
|
|
20241015,152300,15306871,433,433,433,433,0
|
|
20241015,152200,15306871,433,433,433,433,0
|
|
20241015,152100,15306871,433,433,433,433,0
|
|
20241015,152000,15306871,433,433,433,433,0
|
|
20241015,151900,15306871,433,433,433,433,1
|
|
20241015,151800,15306438,435,435,435,435,0
|
|
20241015,151700,15306438,435,435,435,435,0
|
|
20241015,151600,15306438,435,435,435,435,0
|
|
20241015,151500,15306438,435,435,435,435,0
|
|
20241015,151400,15306438,435,435,435,435,0
|
|
20241015,151300,15306438,435,435,435,435,0
|
|
20241015,151200,15306438,435,435,435,435,0
|
|
20241015,151100,15306438,435,433,435,433,680
|
|
20241015,151000,15011994,433,433,433,433,50
|
|
20241015,150900,14990344,433,433,433,433,0
|
|
20241015,150800,14990344,433,433,433,433,0
|
|
20241015,150700,14990344,433,433,433,433,305
|
|
20241015,150600,14858279,433,433,433,433,510
|
|
20241015,150500,14637449,433,433,433,433,51
|
|
20241015,150400,14615366,432,433,433,432,3595
|
|
20241015,150300,13062321,433,433,433,433,1
|
|
20241015,150200,13061888,432,434,434,432,10159
|
|
20241015,150100,8661647,435,435,435,435,0
|
|
20241015,150000,8661647,435,435,435,435,0
|
|
20241015,145900,8661647,435,435,435,435,0
|
|
20241015,145800,8661647,435,435,435,435,1
|
|
20241015,145700,8661212,435,435,435,435,2
|
|
20241015,145600,8660342,435,435,435,435,0
|
|
20241015,145500,8660342,435,435,435,435,0
|
|
20241015,145400,8660342,435,435,435,435,1
|
|
20241015,145300,8659907,435,435,435,435,1
|
|
20241015,145200,8659472,435,435,435,435,0
|
|
20241015,145100,8659472,435,435,435,435,0
|
|
20241015,145000,8659472,435,435,435,435,0
|
|
20241015,144900,8659472,435,435,435,435,0
|
|
20241015,144800,8659472,435,435,435,435,0
|
|
20241015,144700,8659472,435,435,435,435,0
|
|
20241015,144600,8659472,435,435,435,435,1
|
|
20241015,144500,8659037,435,435,435,435,0
|
|
20241015,144400,8659037,435,435,435,435,0
|
|
20241015,144300,8659037,435,435,435,435,0
|
|
20241015,144200,8659037,435,435,435,435,0
|
|
20241015,144100,8659037,435,435,435,435,0
|
|
20241015,144000,8659037,435,435,435,435,2
|
|
20241015,143900,8658167,435,435,435,435,0
|
|
20241015,143800,8658167,435,435,435,435,0
|
|
20241015,143700,8658167,435,435,435,435,0
|
|
20241015,143600,8658167,435,435,435,435,0
|
|
20241015,143500,8658167,435,435,435,435,0
|
|
20241015,143400,8658167,435,435,435,435,1
|
|
20241015,143300,8657732,435,435,435,435,0
|
|
20241015,143200,8657732,435,435,435,435,1
|
|
20241015,143100,8657297,435,435,435,435,0
|
|
20241015,143000,8657297,435,435,435,435,0
|
|
20241015,142900,8657297,435,435,435,435,0
|
|
20241015,142800,8657297,435,435,435,435,0
|
|
20241015,142700,8657297,435,435,435,435,0
|
|
20241015,142600,8657297,435,435,435,435,0
|
|
20241015,142500,8657297,435,435,435,435,0
|
|
20241015,142400,8657297,435,435,435,435,0
|
|
20241015,142300,8657297,435,435,435,435,0
|
|
20241015,142200,8657297,435,435,435,435,0
|
|
20241015,142100,8657297,435,435,435,435,0
|
|
20241015,142000,8657297,435,435,435,435,0
|
|
20241015,141900,8657297,435,435,435,435,0
|
|
20241015,141800,8657297,435,435,435,435,0
|
|
20241015,141700,8657297,435,435,435,435,0
|
|
20241015,141600,8657297,435,435,435,435,0
|
|
20241015,141500,8657297,435,435,435,435,0
|
|
20241015,141400,8657297,435,435,435,435,0
|
|
20241015,141300,8657297,435,435,435,435,0
|
|
20241015,141200,8657297,435,435,435,435,0
|
|
20241015,141100,8657297,435,435,435,435,62
|
|
20241015,141000,8630327,435,435,435,435,0
|
|
20241015,140900,8630327,435,435,435,435,0
|
|
20241015,140800,8630327,435,435,435,435,0
|
|
20241015,140700,8630327,435,435,435,435,0
|
|
20241015,140600,8630327,435,435,435,435,0
|
|
20241015,140500,8630327,435,435,435,435,0
|
|
20241015,140400,8630327,435,435,435,435,1
|
|
20241015,140300,8629892,435,435,435,435,0
|
|
20241015,140200,8629892,435,435,435,435,0
|
|
20241015,140100,8629892,435,435,435,435,0
|
|
20241015,140000,8629892,435,435,435,435,0
|
|
20241015,135900,8629892,435,435,435,435,0
|
|
20241015,135800,8629892,435,435,435,435,0
|
|
20241015,135700,8629892,435,435,435,435,0
|
|
20241015,135600,8629892,435,435,435,435,0
|
|
20241015,135500,8629892,435,435,435,435,0
|
|
20241015,135400,8629892,435,435,435,435,0
|
|
20241015,135300,8629892,435,435,435,435,1
|
|
20241015,135200,8629457,435,435,435,435,1
|
|
20241015,135100,8629022,435,435,435,435,1
|
|
20241015,135000,8628587,435,435,435,435,0
|
|
20241015,134900,8628587,435,435,435,435,0
|
|
20241015,134800,8628587,435,435,435,435,0
|
|
20241015,134700,8628587,435,435,435,435,0
|
|
20241015,134600,8628587,435,435,435,435,1
|
|
20241015,134500,8628152,435,435,435,435,1
|
|
20241015,134400,8627717,435,435,435,435,0
|
|
20241015,134300,8627717,435,435,435,435,1
|
|
20241015,134200,8627282,435,435,435,435,0
|
|
20241015,134100,8627282,435,435,435,435,0
|
|
20241015,134000,8627282,435,435,435,435,1
|
|
20241015,133900,8626847,435,435,435,435,0
|
|
20241015,133800,8626847,435,435,435,435,0
|
|
20241015,133700,8626847,435,435,435,435,0
|
|
20241015,133600,8626847,435,435,435,435,100
|
|
20241015,133500,8583347,435,435,435,435,1
|
|
20241015,133400,8582912,435,435,435,435,0
|
|
20241015,133300,8582912,435,435,435,435,0
|
|
20241015,133200,8582912,435,435,435,435,0
|
|
20241015,133100,8582912,435,435,435,435,15
|
|
20241015,133000,8576387,435,435,435,435,0
|
|
20241015,132900,8576387,435,435,435,435,0
|
|
20241015,132800,8576387,435,435,435,435,100
|
|
20241015,132700,8532887,435,435,435,435,0
|
|
20241015,132600,8532887,435,435,435,435,0
|
|
20241015,132500,8532887,435,435,435,435,0
|
|
20241015,132400,8532887,435,435,435,435,0
|
|
20241015,132300,8532887,435,435,435,435,0
|
|
20241015,132200,8532887,435,435,435,435,0
|
|
20241015,132100,8532887,435,435,435,435,0
|
|
20241015,132000,8532887,435,435,435,435,1
|
|
20241015,131900,8532452,433,433,433,433,0
|
|
20241015,131800,8532452,433,433,433,433,0
|
|
20241015,131700,8532452,433,433,433,433,0
|
|
20241015,131600,8532452,433,433,433,433,0
|
|
20241015,131500,8532452,433,433,433,433,0
|
|
20241015,131400,8532452,433,433,433,433,0
|
|
20241015,131300,8532452,433,433,433,433,1
|
|
20241015,131200,8532019,435,435,435,435,0
|
|
20241015,131100,8532019,435,435,435,435,100
|
|
20241015,131000,8488519,435,435,435,435,1
|
|
20241015,130900,8488084,435,435,435,435,12
|
|
20241015,130800,8482864,435,435,435,435,0
|
|
20241015,130700,8482864,435,435,435,435,0
|
|
20241015,130600,8482864,435,435,435,435,0
|
|
20241015,130500,8482864,435,435,435,435,0
|
|
20241015,130400,8482864,435,435,435,435,0
|
|
20241015,130300,8482864,435,435,435,435,0
|
|
20241015,130200,8482864,435,435,435,435,0
|
|
20241015,130100,8482864,435,435,435,435,0
|
|
20241015,130000,8482864,435,435,435,435,2
|
|
20241015,125900,8481994,435,435,435,435,0
|
|
20241015,125800,8481994,435,435,435,435,1
|
|
20241015,125700,8481559,435,435,435,435,0
|
|
20241015,125600,8481559,435,435,435,435,0
|
|
20241015,125500,8481559,435,435,435,435,2
|
|
20241015,125400,8480689,434,434,434,434,581
|
|
20241015,125300,8228535,435,435,435,435,4
|
|
20241015,125200,8226795,435,435,435,435,0
|
|
20241015,125100,8226795,435,435,435,435,0
|
|
20241015,125000,8226795,435,435,435,435,0
|
|
20241015,124900,8226795,435,435,435,435,0
|
|
20241015,124800,8226795,435,435,435,435,0
|
|
20241015,124700,8226795,435,435,435,435,0
|
|
20241015,124600,8226795,435,435,435,435,105
|
|
20241015,124500,8181120,436,436,436,436,0
|
|
20241015,124400,8181120,436,436,436,436,0
|
|
20241015,124300,8181120,436,436,436,436,0
|
|
20241015,124200,8181120,436,436,436,436,0
|
|
20241015,124100,8181120,436,436,436,436,0
|
|
20241015,124000,8181120,436,436,436,436,0
|
|
20241015,123900,8181120,436,436,436,436,0
|
|
20241015,123800,8181120,436,436,436,436,0
|
|
20241015,123700,8181120,436,436,436,436,0
|
|
20241015,123600,8181120,436,436,436,436,0
|
|
20241015,123500,8181120,436,436,436,436,1
|
|
20241015,123400,8180684,436,436,436,436,168
|
|
20241015,123300,8107436,436,436,436,436,0
|
|
20241015,123200,8107436,436,436,436,436,1
|
|
20241015,123100,8107000,436,436,436,436,1
|
|
20241015,123000,8106564,436,436,436,436,0
|
|
20241015,122900,8106564,436,436,436,436,0
|
|
20241015,122800,8106564,436,436,436,436,0
|
|
20241015,122700,8106564,436,436,436,436,0
|
|
20241015,122600,8106564,436,436,436,436,0
|
|
20241015,122500,8106564,436,436,436,436,2
|
|
20241015,122400,8105692,436,436,436,436,100
|
|
20241015,122300,8062092,435,435,435,435,2
|
|
20241015,122200,8061222,435,435,435,435,0
|
|
20241015,122100,8061222,435,435,435,435,4
|
|
20241015,122000,8059482,436,434,436,434,15
|
|
20241015,121900,8052966,436,436,436,436,0
|
|
20241015,121800,8052966,436,436,436,436,0
|
|
20241015,121700,8052966,436,436,436,436,0
|
|
20241015,121600,8052966,436,436,436,436,0
|
|
20241015,121500,8052966,436,436,436,436,0
|
|
20241015,121400,8052966,436,436,436,436,0
|
|
20241015,121300,8052966,436,436,436,436,0
|
|
20241015,121200,8052966,436,436,436,436,0
|
|
20241015,121100,8052966,436,436,436,436,0
|
|
20241015,121000,8052966,436,436,436,436,41
|
|
20241015,120900,8035090,436,436,436,436,0
|
|
20241015,120800,8035090,436,436,436,436,0
|
|
20241015,120700,8035090,436,436,436,436,0
|
|
20241015,120600,8035090,436,436,436,436,0
|
|
20241015,120500,8035090,436,436,436,436,0
|
|
20241015,120400,8035090,436,436,436,436,0
|
|
20241015,120300,8035090,436,436,436,436,0
|
|
20241015,120200,8035090,436,436,436,436,0
|
|
20241015,120100,8035090,436,436,436,436,0
|
|
20241015,120000,8035090,436,436,436,436,0
|
|
20241015,115900,8035090,436,436,436,436,1000
|
|
20241015,115800,7599090,436,436,436,436,0
|
|
20241015,115700,7599090,436,436,436,436,0
|
|
20241015,115600,7599090,436,436,436,436,1
|
|
20241015,115500,7598654,434,434,434,434,0
|
|
20241015,115400,7598654,434,434,434,434,0
|
|
20241015,115300,7598654,434,434,434,434,0
|
|
20241015,115200,7598654,434,434,434,434,0
|
|
20241015,115100,7598654,434,434,434,434,0
|
|
20241015,115000,7598654,434,435,435,434,700
|
|
20241015,114900,7294848,434,434,434,434,51
|
|
20241015,114800,7272714,434,434,434,434,0
|
|
20241015,114700,7272714,434,434,434,434,0
|
|
20241015,114600,7272714,434,434,434,434,0
|
|
20241015,114500,7272714,434,434,434,434,0
|
|
20241015,114400,7272714,434,434,434,434,200
|
|
20241015,114300,7185914,436,436,436,436,1
|
|
20241015,114200,7185478,436,436,436,436,0
|
|
20241015,114100,7185478,436,436,436,436,1
|
|
20241015,114000,7185042,436,436,436,436,0
|
|
20241015,113900,7185042,436,436,436,436,1
|
|
20241015,113800,7184606,436,436,436,436,0
|
|
20241015,113700,7184606,436,436,436,436,0
|
|
20241015,113600,7184606,436,436,436,436,0
|
|
20241015,113500,7184606,436,436,436,436,0
|
|
20241015,113400,7184606,436,436,436,436,1
|
|
20241015,113300,7184170,435,435,435,435,0
|
|
20241015,113200,7184170,435,436,436,435,965
|
|
20241015,113100,6764394,436,436,436,436,3
|
|
20241015,113000,6763086,436,436,436,436,1026
|
|
20241015,112900,6315750,436,436,436,436,0
|
|
20241015,112800,6315750,436,436,436,436,0
|
|
20241015,112700,6315750,436,436,436,436,0
|
|
20241015,112600,6315750,436,436,436,436,0
|
|
20241015,112500,6315750,436,436,436,436,1100
|
|
20241015,112400,5836150,436,436,436,436,0
|
|
20241015,112300,5836150,436,436,436,436,0
|
|
20241015,112200,5836150,436,436,436,436,0
|
|
20241015,112100,5836150,436,436,436,436,0
|
|
20241015,112000,5836150,436,436,436,436,2000
|
|
20241015,111900,4964150,436,436,436,436,0
|
|
20241015,111800,4964150,436,436,436,436,0
|
|
20241015,111700,4964150,436,436,436,436,0
|
|
20241015,111600,4964150,436,436,436,436,0
|
|
20241015,111500,4964150,436,436,436,436,1
|
|
20241015,111400,4963714,436,436,436,436,0
|
|
20241015,111300,4963714,436,436,436,436,2
|
|
20241015,111200,4962842,436,436,436,436,0
|
|
20241015,111100,4962842,436,436,436,436,1
|
|
20241015,111000,4962406,436,436,436,436,0
|
|
20241015,110900,4962406,436,436,436,436,0
|
|
20241015,110800,4962406,436,436,436,436,0
|
|
20241015,110700,4962406,436,436,436,436,11
|
|
20241015,110600,4957610,436,436,436,436,0
|
|
20241015,110500,4957610,436,436,436,436,30
|
|
20241015,110400,4944530,435,435,435,435,0
|
|
20241015,110300,4944530,435,435,435,435,0
|
|
20241015,110200,4944530,435,435,435,435,0
|
|
20241015,110100,4944530,435,435,435,435,37
|
|
20241015,110000,4928435,436,436,436,436,1
|
|
20241015,105900,4927999,436,436,436,436,0
|
|
20241015,105800,4927999,436,436,436,436,0
|
|
20241015,105700,4927999,436,436,436,436,1
|
|
20241015,105600,4927563,436,436,436,436,3
|
|
20241015,105500,4926255,436,436,436,436,0
|
|
20241015,105400,4926255,436,436,436,436,0
|
|
20241015,105300,4926255,436,436,436,436,0
|
|
20241015,105200,4926255,436,436,436,436,0
|
|
20241015,105100,4926255,436,436,436,436,0
|
|
20241015,105000,4926255,436,436,436,436,1
|
|
20241015,104900,4925819,435,435,435,435,0
|
|
20241015,104800,4925819,435,435,435,435,0
|
|
20241015,104700,4925819,435,435,435,435,0
|
|
20241015,104600,4925819,435,435,435,435,0
|
|
20241015,104500,4925819,435,435,435,435,0
|
|
20241015,104400,4925819,435,435,435,435,0
|
|
20241015,104300,4925819,435,435,435,435,0
|
|
20241015,104200,4925819,435,435,435,435,300
|
|
20241015,104100,4795319,435,435,435,435,100
|
|
20241015,104000,4751819,436,436,436,436,0
|
|
20241015,103900,4751819,436,436,436,436,100
|
|
20241015,103800,4708219,436,436,436,436,0
|
|
20241015,103700,4708219,436,436,436,436,40
|
|
20241015,103600,4690779,436,436,436,436,0
|
|
20241015,103500,4690779,436,436,436,436,0
|
|
20241015,103400,4690779,436,436,436,436,0
|
|
20241015,103300,4690779,436,436,436,436,0
|
|
20241015,103200,4690779,436,436,436,436,0
|
|
20241015,103100,4690779,436,436,436,436,0
|
|
20241015,103000,4690779,436,436,436,436,0
|
|
20241015,102900,4690779,436,436,436,436,320
|
|
20241015,102800,4551259,436,436,436,436,0
|
|
20241015,102700,4551259,436,436,436,436,0
|
|
20241015,102600,4551259,436,436,436,436,0
|
|
20241015,102500,4551259,436,436,436,436,0
|
|
20241015,102400,4551259,436,436,436,436,0
|
|
20241015,102300,4551259,436,436,436,436,5
|
|
20241015,102200,4549079,435,435,435,435,0
|
|
20241015,102100,4549079,435,435,435,435,0
|
|
20241015,102000,4549079,435,435,435,435,0
|
|
20241015,101900,4549079,435,435,435,435,16
|
|
20241015,101800,4542119,436,436,436,436,0
|
|
20241015,101700,4542119,436,436,436,436,0
|
|
20241015,101600,4542119,436,436,436,436,107
|
|
20241015,101500,4495467,436,436,436,436,0
|
|
20241015,101400,4495467,436,436,436,436,0
|
|
20241015,101300,4495467,436,436,436,436,0
|
|
20241015,101200,4495467,436,436,436,436,1
|
|
20241015,101100,4495031,436,436,436,436,0
|
|
20241015,101000,4495031,436,436,436,436,1
|
|
20241015,100900,4494595,434,434,434,434,0
|
|
20241015,100800,4494595,434,434,434,434,200
|
|
20241015,100700,4407795,436,436,436,436,0
|
|
20241015,100600,4407795,436,436,436,436,0
|
|
20241015,100500,4407795,436,436,436,436,0
|
|
20241015,100400,4407795,436,436,436,436,0
|
|
20241015,100300,4407795,436,436,436,436,9
|
|
20241015,100200,4403871,436,436,436,436,0
|
|
20241015,100100,4403871,436,436,436,436,301
|
|
20241015,100000,4272635,436,435,436,435,123
|
|
20241015,095900,4219129,435,435,435,435,0
|
|
20241015,095800,4219129,435,435,435,435,0
|
|
20241015,095700,4219129,435,435,435,435,0
|
|
20241015,095600,4219129,435,435,435,435,0
|
|
20241015,095500,4219129,435,435,435,435,8
|
|
20241015,095400,4215649,435,435,435,435,1000
|
|
20241015,095300,3780649,435,435,435,435,0
|
|
20241015,095200,3780649,435,435,435,435,0
|
|
20241015,095100,3780649,435,435,435,435,0
|
|
20241015,095000,3780649,435,435,435,435,0
|
|
20241015,094900,3780649,435,435,435,435,300
|
|
20241015,094800,3650149,435,435,435,435,0
|
|
20241015,094700,3650149,435,435,435,435,100
|
|
20241015,094600,3606649,435,435,435,435,375
|
|
20241015,094500,3443524,434,434,434,434,377
|
|
20241015,094400,3279906,434,434,434,434,0
|
|
20241015,094300,3279906,434,434,434,434,0
|
|
20241015,094200,3279906,434,434,434,434,0
|
|
20241015,094100,3279906,434,434,434,434,0
|
|
20241015,094000,3279906,434,434,434,434,1
|
|
20241015,093900,3279472,435,435,435,435,0
|
|
20241015,093800,3279472,435,435,435,435,0
|
|
20241015,093700,3279472,435,435,435,435,0
|
|
20241015,093600,3279472,435,435,435,435,4
|
|
20241015,093500,3277732,435,435,435,435,17
|
|
20241015,093400,3270337,435,435,435,435,32
|
|
20241015,093300,3256417,435,435,435,435,38
|
|
20241015,093200,3239887,435,435,435,435,1
|
|
20241015,093100,3239452,434,435,435,434,38
|
|
20241015,093000,3222955,435,435,435,435,1
|
|
20241015,092900,3222520,435,435,435,435,1
|
|
20241015,092800,3222085,435,435,435,435,1
|
|
20241015,092700,3221650,435,435,435,435,2
|
|
20241015,092600,3220780,434,436,436,434,146
|
|
20241015,092500,3157414,436,436,436,436,0
|
|
20241015,092400,3157414,436,436,436,436,5
|
|
20241015,092300,3155234,434,434,434,434,0
|
|
20241015,092200,3155234,434,434,434,434,356
|
|
20241015,092100,3000730,434,436,436,434,205
|
|
20241015,092000,2911758,436,436,436,436,0
|
|
20241015,091900,2911758,436,436,436,436,2822
|
|
20241015,091800,1681366,436,436,436,436,0
|
|
20241015,091700,1681366,436,434,436,434,791
|
|
20241015,091600,1337278,434,434,434,434,1
|
|
20241015,091500,1336844,435,435,435,435,1
|
|
20241015,091400,1336409,435,435,435,435,0
|
|
20241015,091300,1336409,435,435,435,435,0
|
|
20241015,091200,1336409,435,435,435,435,0
|
|
20241015,091100,1336409,435,435,435,435,1
|
|
20241015,091000,1335974,435,435,435,435,0
|
|
20241015,090900,1335974,435,435,435,435,11
|
|
20241015,090800,1331189,435,435,435,435,1
|
|
20241015,090700,1330754,435,435,435,435,1
|
|
20241015,090600,1330319,435,435,435,435,2
|
|
20241015,090500,1329449,435,435,435,435,3
|
|
20241015,090400,1328144,435,435,435,435,2
|
|
20241015,090300,1327274,435,436,436,431,1754
|
|
20241015,090200,568544,436,436,436,436,0
|
|
20241015,090100,568544,436,436,436,436,0
|
|
20241015,090000,568544,436,436,436,436,1303
|