594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,185100,27863155,439,439,439,439,1148
|
|
20241016,185000,27863155,439,439,439,439,0
|
|
20241016,184900,27863155,439,439,439,439,0
|
|
20241016,184800,27863155,439,439,439,439,0
|
|
20241016,184700,27863155,439,439,439,439,0
|
|
20241016,184600,27863155,439,439,439,439,0
|
|
20241016,184500,27863155,439,439,439,439,0
|
|
20241016,184400,27863155,439,439,439,439,0
|
|
20241016,184300,27863155,439,439,439,439,0
|
|
20241016,184200,27863155,439,439,439,439,0
|
|
20241016,184100,27863155,439,439,439,439,0
|
|
20241016,184000,27863155,439,439,439,439,0
|
|
20241016,183900,27863155,439,439,439,439,0
|
|
20241016,183800,27863155,439,439,439,439,0
|
|
20241016,183700,27863155,439,439,439,439,0
|
|
20241016,183600,27863155,439,439,439,439,0
|
|
20241016,183500,27863155,439,439,439,439,0
|
|
20241016,183400,27863155,439,439,439,439,0
|
|
20241016,183300,27863155,439,439,439,439,0
|
|
20241016,183200,27863155,439,439,439,439,0
|
|
20241016,183100,27863155,439,439,439,439,0
|
|
20241016,183000,27863155,439,439,439,439,0
|
|
20241016,182900,27863155,439,439,439,439,0
|
|
20241016,182800,27863155,439,439,439,439,0
|
|
20241016,182700,27863155,439,439,439,439,0
|
|
20241016,182600,27863155,439,439,439,439,0
|
|
20241016,182500,27863155,439,439,439,439,0
|
|
20241016,182400,27863155,439,439,439,439,0
|
|
20241016,182300,27863155,439,439,439,439,0
|
|
20241016,182200,27863155,439,439,439,439,0
|
|
20241016,182100,27863155,439,439,439,439,1148
|
|
20241016,182000,27863155,439,439,439,439,0
|
|
20241016,181900,27863155,439,439,439,439,0
|
|
20241016,181800,27863155,439,439,439,439,0
|
|
20241016,181700,27863155,439,439,439,439,0
|
|
20241016,181600,27863155,439,439,439,439,0
|
|
20241016,181500,27863155,439,439,439,439,0
|
|
20241016,181400,27863155,439,439,439,439,0
|
|
20241016,181300,27863155,439,439,439,439,0
|
|
20241016,181200,27863155,439,439,439,439,0
|
|
20241016,181100,27863155,439,439,439,439,0
|
|
20241016,181000,27863155,439,439,439,439,0
|
|
20241016,180900,27863155,439,439,439,439,0
|
|
20241016,180800,27863155,439,439,439,439,0
|
|
20241016,180700,27863155,439,439,439,439,0
|
|
20241016,180600,27863155,439,439,439,439,0
|
|
20241016,180500,27863155,439,439,439,439,0
|
|
20241016,180400,27863155,439,439,439,439,0
|
|
20241016,180300,27863155,439,439,439,439,0
|
|
20241016,180200,27863155,439,439,439,439,0
|
|
20241016,180100,27863155,439,439,439,439,0
|
|
20241016,180000,27863155,439,439,439,439,0
|
|
20241016,175900,27863155,439,439,439,439,0
|
|
20241016,175800,27863155,439,439,439,439,0
|
|
20241016,175700,27863155,439,439,439,439,0
|
|
20241016,175600,27863155,439,439,439,439,0
|
|
20241016,175500,27863155,439,439,439,439,0
|
|
20241016,175400,27863155,439,439,439,439,0
|
|
20241016,175300,27863155,439,439,439,439,0
|
|
20241016,175200,27863155,439,439,439,439,0
|
|
20241016,175100,27863155,439,439,439,439,1148
|
|
20241016,175000,27863155,439,439,439,439,0
|
|
20241016,174900,27863155,439,439,439,439,0
|
|
20241016,174800,27863155,439,439,439,439,0
|
|
20241016,174700,27863155,439,439,439,439,0
|
|
20241016,174600,27863155,439,439,439,439,0
|
|
20241016,174500,27863155,439,439,439,439,0
|
|
20241016,174400,27863155,439,439,439,439,0
|
|
20241016,174300,27863155,439,439,439,439,0
|
|
20241016,174200,27863155,439,439,439,439,0
|
|
20241016,174100,27863155,439,439,439,439,0
|
|
20241016,174000,27863155,439,439,439,439,0
|
|
20241016,173900,27863155,439,439,439,439,0
|
|
20241016,173800,27863155,439,439,439,439,0
|
|
20241016,173700,27863155,439,439,439,439,0
|
|
20241016,173600,27863155,439,439,439,439,0
|
|
20241016,173500,27863155,439,439,439,439,0
|
|
20241016,173400,27863155,439,439,439,439,0
|
|
20241016,173300,27863155,439,439,439,439,0
|
|
20241016,173200,27863155,439,439,439,439,0
|
|
20241016,173100,27863155,439,439,439,439,0
|
|
20241016,173000,27863155,439,439,439,439,0
|
|
20241016,172900,27863155,439,439,439,439,0
|
|
20241016,172800,27863155,439,439,439,439,0
|
|
20241016,172700,27863155,439,439,439,439,0
|
|
20241016,172600,27863155,439,439,439,439,0
|
|
20241016,172500,27863155,439,439,439,439,0
|
|
20241016,172400,27863155,439,439,439,439,0
|
|
20241016,172300,27863155,439,439,439,439,0
|
|
20241016,172200,27863155,439,439,439,439,0
|
|
20241016,172100,27863155,439,439,439,439,1148
|
|
20241016,172000,27863155,439,439,439,439,0
|
|
20241016,171900,27863155,439,439,439,439,0
|
|
20241016,171800,27863155,439,439,439,439,0
|
|
20241016,171700,27863155,439,439,439,439,0
|
|
20241016,171600,27863155,439,439,439,439,0
|
|
20241016,171500,27863155,439,439,439,439,0
|
|
20241016,171400,27863155,439,439,439,439,0
|
|
20241016,171300,27863155,439,439,439,439,0
|
|
20241016,171200,27863155,439,439,439,439,0
|
|
20241016,171100,27863155,439,439,439,439,0
|
|
20241016,171000,27863155,439,439,439,439,0
|
|
20241016,170900,27863155,439,439,439,439,0
|
|
20241016,170800,27863155,439,439,439,439,0
|
|
20241016,170700,27863155,439,439,439,439,0
|
|
20241016,170600,27863155,439,439,439,439,0
|
|
20241016,170500,27863155,439,439,439,439,0
|
|
20241016,170400,27863155,439,439,439,439,0
|
|
20241016,170300,27863155,439,439,439,439,0
|
|
20241016,170200,27863155,439,439,439,439,0
|
|
20241016,170100,27863155,439,439,439,439,0
|
|
20241016,170000,27863155,439,439,439,439,0
|
|
20241016,165900,27863155,439,439,439,439,0
|
|
20241016,165800,27863155,439,439,439,439,0
|
|
20241016,165700,27863155,439,439,439,439,0
|
|
20241016,165600,27863155,439,439,439,439,0
|
|
20241016,165500,27863155,439,439,439,439,0
|
|
20241016,165400,27863155,439,439,439,439,0
|
|
20241016,165300,27863155,439,439,439,439,0
|
|
20241016,165200,27863155,439,439,439,439,0
|
|
20241016,165100,27863155,439,439,439,439,1148
|
|
20241016,165000,27863155,439,439,439,439,0
|
|
20241016,164900,27863155,439,439,439,439,0
|
|
20241016,164800,27863155,439,439,439,439,0
|
|
20241016,164700,27863155,439,439,439,439,0
|
|
20241016,164600,27863155,439,439,439,439,0
|
|
20241016,164500,27863155,439,439,439,439,0
|
|
20241016,164400,27863155,439,439,439,439,0
|
|
20241016,164300,27863155,439,439,439,439,0
|
|
20241016,164200,27863155,439,439,439,439,0
|
|
20241016,164100,27863155,439,439,439,439,0
|
|
20241016,164000,27863155,439,439,439,439,0
|
|
20241016,163900,27863155,439,439,439,439,0
|
|
20241016,163800,27863155,439,439,439,439,0
|
|
20241016,163700,27863155,439,439,439,439,0
|
|
20241016,163600,27863155,439,439,439,439,0
|
|
20241016,163500,27863155,439,439,439,439,0
|
|
20241016,163400,27863155,439,439,439,439,0
|
|
20241016,163300,27863155,439,439,439,439,0
|
|
20241016,163200,27863155,439,439,439,439,0
|
|
20241016,163100,27863155,439,439,439,439,0
|
|
20241016,163000,27863155,439,439,439,439,0
|
|
20241016,162900,27863155,439,439,439,439,0
|
|
20241016,162800,27863155,439,439,439,439,0
|
|
20241016,162700,27863155,439,439,439,439,0
|
|
20241016,162600,27863155,439,439,439,439,0
|
|
20241016,162500,27863155,439,439,439,439,0
|
|
20241016,162400,27863155,439,439,439,439,0
|
|
20241016,162300,27863155,439,439,439,439,0
|
|
20241016,162200,27863155,439,439,439,439,0
|
|
20241016,162100,27863155,439,439,439,439,1148
|
|
20241016,162000,27863155,439,439,439,439,0
|
|
20241016,161900,27863155,439,439,439,439,0
|
|
20241016,161800,27863155,439,439,439,439,0
|
|
20241016,161700,27863155,439,439,439,439,0
|
|
20241016,161600,27863155,439,439,439,439,0
|
|
20241016,161500,27863155,439,439,439,439,0
|
|
20241016,161400,27863155,439,439,439,439,0
|
|
20241016,161300,27863155,439,439,439,439,0
|
|
20241016,161200,27863155,439,439,439,439,0
|
|
20241016,161100,27863155,439,439,439,439,0
|
|
20241016,161000,27863155,439,439,439,439,0
|
|
20241016,160900,27863155,439,439,439,439,0
|
|
20241016,160800,27863155,439,439,439,439,0
|
|
20241016,160700,27863155,439,439,439,439,0
|
|
20241016,160600,27863155,439,439,439,439,0
|
|
20241016,160500,27863155,439,439,439,439,0
|
|
20241016,160400,27863155,439,439,439,439,0
|
|
20241016,160300,27863155,439,439,439,439,0
|
|
20241016,160200,27863155,439,439,439,439,0
|
|
20241016,160100,27863155,439,439,439,439,0
|
|
20241016,160000,27863155,439,439,439,439,0
|
|
20241016,155900,27863155,439,439,439,439,0
|
|
20241016,155800,27863155,439,439,439,439,0
|
|
20241016,155700,27863155,439,439,439,439,0
|
|
20241016,155600,27863155,439,439,439,439,0
|
|
20241016,155500,27863155,439,439,439,439,0
|
|
20241016,155400,27863155,439,439,439,439,0
|
|
20241016,155300,27863155,439,439,439,439,0
|
|
20241016,155200,27863155,439,439,439,439,0
|
|
20241016,155100,27863155,439,439,439,439,1148
|
|
20241016,155000,27863155,439,439,439,439,0
|
|
20241016,154900,27863155,439,439,439,439,0
|
|
20241016,154800,27863155,439,439,439,439,0
|
|
20241016,154700,27863155,439,439,439,439,0
|
|
20241016,154600,27863155,439,439,439,439,0
|
|
20241016,154500,27863155,439,439,439,439,0
|
|
20241016,154400,27863155,439,439,439,439,0
|
|
20241016,154300,27863155,439,439,439,439,0
|
|
20241016,154200,27863155,439,439,439,439,0
|
|
20241016,154100,27863155,439,439,439,439,0
|
|
20241016,154000,27863155,439,439,439,439,0
|
|
20241016,153900,27863155,439,439,439,439,0
|
|
20241016,153800,27863155,439,439,439,439,0
|
|
20241016,153700,27863155,439,439,439,439,0
|
|
20241016,153600,27863155,439,439,439,439,0
|
|
20241016,153500,27863155,439,439,439,439,0
|
|
20241016,153400,27863155,439,439,439,439,0
|
|
20241016,153300,27863155,439,439,439,439,0
|
|
20241016,153200,27863155,439,439,439,439,0
|
|
20241016,153100,27863155,439,439,439,439,0
|
|
20241016,153000,27863155,439,439,439,439,1148
|
|
20241016,152900,27359183,439,439,439,439,0
|
|
20241016,152800,27359183,439,439,439,439,0
|
|
20241016,152700,27359183,439,439,439,439,0
|
|
20241016,152600,27359183,439,439,439,439,0
|
|
20241016,152500,27359183,439,439,439,439,0
|
|
20241016,152400,27359183,439,439,439,439,0
|
|
20241016,152300,27359183,439,439,439,439,0
|
|
20241016,152200,27359183,439,439,439,439,0
|
|
20241016,152100,27359183,439,439,439,439,0
|
|
20241016,152000,27359183,439,439,439,439,0
|
|
20241016,151900,27359183,439,439,439,439,0
|
|
20241016,151800,27359183,439,436,439,436,184
|
|
20241016,151700,27278956,436,436,436,436,0
|
|
20241016,151600,27278956,436,436,436,436,0
|
|
20241016,151500,27278956,436,436,436,436,0
|
|
20241016,151400,27278956,436,436,436,436,0
|
|
20241016,151300,27278956,436,436,436,436,0
|
|
20241016,151200,27278956,436,435,436,435,231
|
|
20241016,151100,27178470,436,436,436,436,1
|
|
20241016,151000,27178034,435,435,435,435,41
|
|
20241016,150900,27160199,436,436,436,436,0
|
|
20241016,150800,27160199,436,436,436,436,0
|
|
20241016,150700,27160199,436,436,436,436,0
|
|
20241016,150600,27160199,436,436,436,436,0
|
|
20241016,150500,27160199,436,436,436,436,0
|
|
20241016,150400,27160199,436,436,436,436,0
|
|
20241016,150300,27160199,436,436,436,436,0
|
|
20241016,150200,27160199,436,436,436,436,0
|
|
20241016,150100,27160199,436,436,436,436,0
|
|
20241016,150000,27160199,436,436,436,436,0
|
|
20241016,145900,27160199,436,436,436,436,0
|
|
20241016,145800,27160199,436,436,436,436,0
|
|
20241016,145700,27160199,436,436,436,436,0
|
|
20241016,145600,27160199,436,436,436,436,0
|
|
20241016,145500,27160199,436,436,436,436,0
|
|
20241016,145400,27160199,436,436,436,436,0
|
|
20241016,145300,27160199,436,436,436,436,0
|
|
20241016,145200,27160199,436,436,436,436,0
|
|
20241016,145100,27160199,436,436,436,436,0
|
|
20241016,145000,27160199,436,436,436,436,229
|
|
20241016,144900,27060355,439,439,439,439,0
|
|
20241016,144800,27060355,439,439,439,439,0
|
|
20241016,144700,27060355,439,439,439,439,0
|
|
20241016,144600,27060355,439,439,439,439,0
|
|
20241016,144500,27060355,439,439,439,439,0
|
|
20241016,144400,27060355,439,439,439,439,0
|
|
20241016,144300,27060355,439,439,439,439,0
|
|
20241016,144200,27060355,439,437,439,435,1692
|
|
20241016,144100,26323878,439,439,439,439,0
|
|
20241016,144000,26323878,439,439,439,439,0
|
|
20241016,143900,26323878,439,439,439,439,0
|
|
20241016,143800,26323878,439,439,439,439,0
|
|
20241016,143700,26323878,439,439,439,439,0
|
|
20241016,143600,26323878,439,439,439,439,100
|
|
20241016,143500,26279978,439,439,439,439,250
|
|
20241016,143400,26170228,439,438,439,438,102
|
|
20241016,143300,26125451,439,439,439,439,0
|
|
20241016,143200,26125451,439,439,439,439,1
|
|
20241016,143100,26125012,439,439,439,439,1
|
|
20241016,143000,26124573,438,438,438,438,0
|
|
20241016,142900,26124573,438,438,438,438,1612
|
|
20241016,142800,25418517,439,439,439,439,61
|
|
20241016,142700,25391738,439,437,439,437,520
|
|
20241016,142600,25163589,437,436,437,436,242
|
|
20241016,142500,25058057,436,436,436,436,0
|
|
20241016,142400,25058057,436,436,436,436,1
|
|
20241016,142300,25057621,437,437,437,437,0
|
|
20241016,142200,25057621,437,437,437,437,0
|
|
20241016,142100,25057621,437,435,437,435,152
|
|
20241016,142000,24991269,436,435,436,435,100
|
|
20241016,141900,24947710,436,436,436,436,0
|
|
20241016,141800,24947710,436,435,436,435,2
|
|
20241016,141700,24946839,435,435,435,435,1
|
|
20241016,141600,24946404,436,436,436,436,0
|
|
20241016,141500,24946404,436,436,436,436,0
|
|
20241016,141400,24946404,436,436,436,436,0
|
|
20241016,141300,24946404,436,435,436,435,5
|
|
20241016,141200,24944228,434,434,434,434,23
|
|
20241016,141100,24934246,435,435,435,435,0
|
|
20241016,141000,24934246,435,435,435,435,1
|
|
20241016,140900,24933811,435,434,435,434,2
|
|
20241016,140800,24932942,433,435,436,433,4
|
|
20241016,140700,24931203,435,435,435,435,0
|
|
20241016,140600,24931203,435,433,436,433,1049
|
|
20241016,140500,24476895,433,433,433,433,3
|
|
20241016,140400,24475596,433,433,433,433,0
|
|
20241016,140300,24475596,433,433,433,433,1
|
|
20241016,140200,24475163,434,434,434,434,0
|
|
20241016,140100,24475163,434,434,434,434,0
|
|
20241016,140000,24475163,434,434,434,434,100
|
|
20241016,135900,24431763,432,432,432,432,0
|
|
20241016,135800,24431763,432,432,432,432,32
|
|
20241016,135700,24417939,432,432,432,432,1
|
|
20241016,135600,24417507,432,432,432,432,0
|
|
20241016,135500,24417507,432,432,432,432,2
|
|
20241016,135400,24416643,437,437,437,437,0
|
|
20241016,135300,24416643,437,432,437,432,3
|
|
20241016,135200,24415342,432,433,433,427,2368
|
|
20241016,135100,23402954,433,433,438,433,60
|
|
20241016,135000,23376731,433,434,434,433,3
|
|
20241016,134900,23375431,437,435,437,435,3
|
|
20241016,134800,23374123,438,435,438,435,3
|
|
20241016,134700,23372814,435,435,435,435,0
|
|
20241016,134600,23372814,435,435,435,435,0
|
|
20241016,134500,23372814,435,435,439,435,4
|
|
20241016,134400,23371069,435,435,439,435,6
|
|
20241016,134300,23368449,435,435,435,435,0
|
|
20241016,134200,23368449,435,435,435,435,0
|
|
20241016,134100,23368449,435,435,439,435,6
|
|
20241016,134000,23365829,439,439,439,439,0
|
|
20241016,133900,23365829,439,435,439,435,3
|
|
20241016,133800,23364519,435,435,435,435,0
|
|
20241016,133700,23364519,435,435,435,435,0
|
|
20241016,133600,23364519,435,435,439,435,8
|
|
20241016,133500,23361029,435,434,435,434,3
|
|
20241016,133400,23359726,434,434,438,434,68
|
|
20241016,133300,23330205,437,435,437,433,1002
|
|
20241016,133200,22895634,437,436,437,436,6
|
|
20241016,133100,22893015,436,436,437,436,561
|
|
20241016,133000,22647914,435,435,436,435,202
|
|
20241016,132900,22560043,435,435,438,435,103
|
|
20241016,132800,22515097,435,435,435,435,600
|
|
20241016,132700,22254097,435,433,435,433,124
|
|
20241016,132600,22200388,432,432,432,432,1277
|
|
20241016,132500,21648724,432,432,432,432,0
|
|
20241016,132400,21648724,432,432,432,432,0
|
|
20241016,132300,21648724,432,432,432,432,0
|
|
20241016,132200,21648724,432,432,432,432,0
|
|
20241016,132100,21648724,432,432,432,432,0
|
|
20241016,132000,21648724,432,432,432,432,0
|
|
20241016,131900,21648724,432,432,432,432,300
|
|
20241016,131800,21519124,432,432,432,432,31
|
|
20241016,131700,21505732,432,432,432,432,2
|
|
20241016,131600,21504868,432,432,432,432,0
|
|
20241016,131500,21504868,432,432,432,432,0
|
|
20241016,131400,21504868,432,432,432,432,0
|
|
20241016,131300,21504868,432,432,432,432,0
|
|
20241016,131200,21504868,432,432,432,432,0
|
|
20241016,131100,21504868,432,432,432,432,0
|
|
20241016,131000,21504868,432,432,432,432,0
|
|
20241016,130900,21504868,432,432,432,432,0
|
|
20241016,130800,21504868,432,432,432,432,0
|
|
20241016,130700,21504868,432,432,432,432,0
|
|
20241016,130600,21504868,432,432,432,432,0
|
|
20241016,130500,21504868,432,432,432,432,0
|
|
20241016,130400,21504868,432,432,432,432,0
|
|
20241016,130300,21504868,432,432,432,432,0
|
|
20241016,130200,21504868,432,432,432,432,0
|
|
20241016,130100,21504868,432,432,432,432,0
|
|
20241016,130000,21504868,432,432,432,432,0
|
|
20241016,125900,21504868,432,432,432,432,5
|
|
20241016,125800,21502708,432,432,432,432,0
|
|
20241016,125700,21502708,432,432,432,432,0
|
|
20241016,125600,21502708,432,432,432,432,0
|
|
20241016,125500,21502708,432,432,432,432,0
|
|
20241016,125400,21502708,432,432,432,432,0
|
|
20241016,125300,21502708,432,432,432,432,0
|
|
20241016,125200,21502708,432,432,432,432,0
|
|
20241016,125100,21502708,432,432,432,432,0
|
|
20241016,125000,21502708,432,432,432,432,0
|
|
20241016,124900,21502708,432,432,432,432,0
|
|
20241016,124800,21502708,432,432,432,432,0
|
|
20241016,124700,21502708,432,432,432,432,0
|
|
20241016,124600,21502708,432,432,432,432,0
|
|
20241016,124500,21502708,432,432,432,432,0
|
|
20241016,124400,21502708,432,432,432,432,20
|
|
20241016,124300,21494068,432,432,432,432,1
|
|
20241016,124200,21493636,435,435,435,435,0
|
|
20241016,124100,21493636,435,435,435,435,0
|
|
20241016,124000,21493636,435,435,435,435,0
|
|
20241016,123900,21493636,435,432,435,432,13
|
|
20241016,123800,21487992,432,432,432,432,0
|
|
20241016,123700,21487992,432,432,432,432,0
|
|
20241016,123600,21487992,432,432,432,432,4
|
|
20241016,123500,21486264,433,433,433,433,0
|
|
20241016,123400,21486264,433,433,433,433,0
|
|
20241016,123300,21486264,433,433,433,433,0
|
|
20241016,123200,21486264,433,433,433,433,0
|
|
20241016,123100,21486264,433,431,433,431,1124
|
|
20241016,123000,20999795,431,431,431,431,29
|
|
20241016,122900,20987296,432,431,432,431,40
|
|
20241016,122800,20970037,431,430,433,430,523
|
|
20241016,122700,20743831,432,430,432,430,20
|
|
20241016,122600,20735214,432,427,432,427,5006
|
|
20241016,122500,18597645,426,428,428,426,90
|
|
20241016,122400,18559235,428,431,431,426,9411
|
|
20241016,122300,14531553,432,432,432,432,0
|
|
20241016,122200,14531553,432,432,432,432,16
|
|
20241016,122100,14524641,432,432,432,432,0
|
|
20241016,122000,14524641,432,432,432,432,0
|
|
20241016,121900,14524641,432,432,432,432,0
|
|
20241016,121800,14524641,432,432,432,432,0
|
|
20241016,121700,14524641,432,432,432,432,0
|
|
20241016,121600,14524641,432,432,432,432,0
|
|
20241016,121500,14524641,432,432,432,432,0
|
|
20241016,121400,14524641,432,432,432,432,0
|
|
20241016,121300,14524641,432,432,432,432,0
|
|
20241016,121200,14524641,432,432,432,432,0
|
|
20241016,121100,14524641,432,432,432,432,0
|
|
20241016,121000,14524641,432,432,432,432,0
|
|
20241016,120900,14524641,432,432,432,432,0
|
|
20241016,120800,14524641,432,432,432,432,0
|
|
20241016,120700,14524641,432,432,432,432,0
|
|
20241016,120600,14524641,432,432,432,432,0
|
|
20241016,120500,14524641,432,432,432,432,0
|
|
20241016,120400,14524641,432,432,432,432,0
|
|
20241016,120300,14524641,432,432,432,432,0
|
|
20241016,120200,14524641,432,432,432,432,0
|
|
20241016,120100,14524641,432,432,432,432,1
|
|
20241016,120000,14524209,432,432,432,432,1
|
|
20241016,115900,14523777,431,431,431,431,25
|
|
20241016,115800,14513002,433,433,433,433,0
|
|
20241016,115700,14513002,433,433,433,433,0
|
|
20241016,115600,14513002,433,433,433,433,0
|
|
20241016,115500,14513002,433,433,433,433,0
|
|
20241016,115400,14513002,433,433,433,433,0
|
|
20241016,115300,14513002,433,433,433,433,0
|
|
20241016,115200,14513002,433,433,433,433,0
|
|
20241016,115100,14513002,433,433,433,433,0
|
|
20241016,115000,14513002,433,433,433,433,0
|
|
20241016,114900,14513002,433,433,433,433,1
|
|
20241016,114800,14512569,432,432,432,432,1
|
|
20241016,114700,14512137,432,432,432,432,0
|
|
20241016,114600,14512137,432,432,432,432,4
|
|
20241016,114500,14510409,432,432,432,432,1
|
|
20241016,114400,14509977,432,432,432,432,1
|
|
20241016,114300,14509545,432,432,432,432,58
|
|
20241016,114200,14484489,433,433,433,433,0
|
|
20241016,114100,14484489,433,433,433,433,0
|
|
20241016,114000,14484489,433,433,433,433,0
|
|
20241016,113900,14484489,433,433,433,433,0
|
|
20241016,113800,14484489,433,432,433,432,2106
|
|
20241016,113700,13572783,432,432,432,432,0
|
|
20241016,113600,13572783,432,432,432,432,0
|
|
20241016,113500,13572783,432,432,432,432,0
|
|
20241016,113400,13572783,432,432,432,432,200
|
|
20241016,113300,13486383,432,432,432,432,0
|
|
20241016,113200,13486383,432,432,432,432,0
|
|
20241016,113100,13486383,432,432,432,432,1
|
|
20241016,113000,13485951,432,432,432,432,0
|
|
20241016,112900,13485951,432,432,432,432,155
|
|
20241016,112800,13418991,432,432,432,432,0
|
|
20241016,112700,13418991,432,432,432,432,0
|
|
20241016,112600,13418991,432,432,432,432,0
|
|
20241016,112500,13418991,432,432,432,432,0
|
|
20241016,112400,13418991,432,432,432,432,0
|
|
20241016,112300,13418991,432,432,432,432,0
|
|
20241016,112200,13418991,432,432,432,432,0
|
|
20241016,112100,13418991,432,432,432,432,0
|
|
20241016,112000,13418991,432,431,432,431,463
|
|
20241016,111900,13218976,432,432,432,432,30
|
|
20241016,111800,13206016,431,431,431,431,0
|
|
20241016,111700,13206016,431,431,431,431,0
|
|
20241016,111600,13206016,431,431,431,431,0
|
|
20241016,111500,13206016,431,431,431,431,0
|
|
20241016,111400,13206016,431,431,431,431,1
|
|
20241016,111300,13205585,432,432,432,432,0
|
|
20241016,111200,13205585,432,432,432,432,5
|
|
20241016,111100,13203425,431,431,431,431,0
|
|
20241016,111000,13203425,431,431,431,431,0
|
|
20241016,110900,13203425,431,431,431,431,0
|
|
20241016,110800,13203425,431,431,431,431,530
|
|
20241016,110700,12974995,431,432,432,431,13
|
|
20241016,110600,12969380,432,432,432,432,0
|
|
20241016,110500,12969380,432,432,432,432,14
|
|
20241016,110400,12963332,431,431,431,431,0
|
|
20241016,110300,12963332,431,431,431,431,141
|
|
20241016,110200,12902561,431,431,431,431,0
|
|
20241016,110100,12902561,431,431,431,431,0
|
|
20241016,110000,12902561,431,429,431,429,8801
|
|
20241016,105900,9113392,428,427,428,427,2130
|
|
20241016,105800,8202776,427,427,427,427,0
|
|
20241016,105700,8202776,427,427,427,427,0
|
|
20241016,105600,8202776,427,427,427,427,0
|
|
20241016,105500,8202776,427,427,427,427,11
|
|
20241016,105400,8198079,427,427,427,427,0
|
|
20241016,105300,8198079,427,427,427,427,0
|
|
20241016,105200,8198079,427,427,427,427,14
|
|
20241016,105100,8192101,427,427,427,427,0
|
|
20241016,105000,8192101,427,427,427,427,1
|
|
20241016,104900,8191674,427,427,427,427,73
|
|
20241016,104800,8160503,427,427,427,427,0
|
|
20241016,104700,8160503,427,427,427,427,1
|
|
20241016,104600,8160076,426,428,428,426,9224
|
|
20241016,104500,4221329,428,428,428,428,1
|
|
20241016,104400,4220901,428,428,428,428,0
|
|
20241016,104300,4220901,428,428,428,428,2
|
|
20241016,104200,4220045,428,428,428,428,2
|
|
20241016,104100,4219189,428,428,428,428,0
|
|
20241016,104000,4219189,428,428,428,428,0
|
|
20241016,103900,4219189,428,428,428,428,0
|
|
20241016,103800,4219189,428,428,428,428,0
|
|
20241016,103700,4219189,428,428,428,428,0
|
|
20241016,103600,4219189,428,428,428,428,0
|
|
20241016,103500,4219189,428,428,428,428,0
|
|
20241016,103400,4219189,428,428,428,428,0
|
|
20241016,103300,4219189,428,428,428,428,7
|
|
20241016,103200,4216193,427,427,427,427,0
|
|
20241016,103100,4216193,427,428,428,427,2
|
|
20241016,103000,4215338,427,427,427,427,500
|
|
20241016,102900,4001838,427,427,427,427,1
|
|
20241016,102800,4001411,428,428,428,428,107
|
|
20241016,102700,3955615,430,429,430,429,241
|
|
20241016,102600,3852086,428,428,428,428,0
|
|
20241016,102500,3852086,428,429,429,428,2
|
|
20241016,102400,3851229,428,430,430,428,2457
|
|
20241016,102300,2797546,430,430,430,430,0
|
|
20241016,102200,2797546,430,430,430,430,0
|
|
20241016,102100,2797546,430,430,430,430,0
|
|
20241016,102000,2797546,430,430,430,430,0
|
|
20241016,101900,2797546,430,430,430,430,0
|
|
20241016,101800,2797546,430,430,430,430,0
|
|
20241016,101700,2797546,430,430,430,430,1000
|
|
20241016,101600,2367546,430,430,430,430,0
|
|
20241016,101500,2367546,430,430,430,430,0
|
|
20241016,101400,2367546,430,430,430,430,444
|
|
20241016,101300,2176626,430,430,430,430,1
|
|
20241016,101200,2176196,431,431,431,431,1
|
|
20241016,101100,2175765,431,431,431,431,0
|
|
20241016,101000,2175765,431,431,431,431,10
|
|
20241016,100900,2171455,431,431,431,431,1
|
|
20241016,100800,2171024,431,431,431,431,1
|
|
20241016,100700,2170593,431,431,431,431,0
|
|
20241016,100600,2170593,431,431,431,431,0
|
|
20241016,100500,2170593,431,431,431,431,0
|
|
20241016,100400,2170593,431,431,431,431,0
|
|
20241016,100300,2170593,431,431,431,431,1
|
|
20241016,100200,2170162,431,431,431,431,50
|
|
20241016,100100,2148612,431,431,431,431,1
|
|
20241016,100000,2148181,430,430,430,430,1
|
|
20241016,095900,2147751,430,430,430,430,0
|
|
20241016,095800,2147751,430,430,430,430,0
|
|
20241016,095700,2147751,430,430,430,430,136
|
|
20241016,095600,2089271,431,431,431,431,2
|
|
20241016,095500,2088409,431,431,431,431,0
|
|
20241016,095400,2088409,431,431,431,431,1
|
|
20241016,095300,2087978,431,431,431,431,1
|
|
20241016,095200,2087547,430,430,430,430,0
|
|
20241016,095100,2087547,430,430,430,430,0
|
|
20241016,095000,2087547,430,430,430,430,0
|
|
20241016,094900,2087547,430,430,430,430,0
|
|
20241016,094800,2087547,430,430,430,430,0
|
|
20241016,094700,2087547,430,430,430,430,0
|
|
20241016,094600,2087547,430,430,430,430,0
|
|
20241016,094500,2087547,430,431,431,430,2
|
|
20241016,094400,2086686,431,431,431,431,2
|
|
20241016,094300,2085824,431,431,431,431,25
|
|
20241016,094200,2075049,431,431,431,431,0
|
|
20241016,094100,2075049,431,431,431,431,7
|
|
20241016,094000,2072032,431,431,431,431,30
|
|
20241016,093900,2059102,431,431,431,431,0
|
|
20241016,093800,2059102,431,431,431,431,114
|
|
20241016,093700,2009968,430,429,430,429,330
|
|
20241016,093600,1868128,428,428,428,428,133
|
|
20241016,093500,1811204,428,428,429,427,209
|
|
20241016,093400,1721748,428,428,428,428,18
|
|
20241016,093300,1714044,428,428,428,428,113
|
|
20241016,093200,1665680,428,428,428,427,5
|
|
20241016,093100,1663541,428,430,431,428,41
|
|
20241016,093000,1645942,431,431,431,431,0
|
|
20241016,092900,1645942,431,430,431,430,2
|
|
20241016,092800,1645081,429,429,429,429,1
|
|
20241016,092700,1644652,429,429,430,429,21
|
|
20241016,092600,1635637,429,431,431,429,3231
|
|
20241016,092500,247214,432,432,432,432,28
|
|
20241016,092400,235118,432,432,432,432,1
|
|
20241016,092300,234686,433,433,433,433,4
|
|
20241016,092200,232954,433,433,433,433,0
|
|
20241016,092100,232954,433,433,433,433,11
|
|
20241016,092000,228191,433,433,433,433,0
|
|
20241016,091900,228191,433,433,433,433,0
|
|
20241016,091800,228191,433,433,433,433,0
|
|
20241016,091700,228191,433,433,433,433,0
|
|
20241016,091600,228191,433,433,433,433,0
|
|
20241016,091500,228191,433,433,433,433,0
|
|
20241016,091400,228191,433,433,433,433,0
|
|
20241016,091300,228191,433,433,433,433,0
|
|
20241016,091200,228191,433,433,433,433,0
|
|
20241016,091100,228191,433,433,433,433,0
|
|
20241016,091000,228191,433,433,433,433,0
|
|
20241016,090900,228191,433,433,433,433,0
|
|
20241016,090800,228191,433,433,433,433,0
|
|
20241016,090700,228191,433,433,433,433,0
|
|
20241016,090600,228191,433,433,433,433,2
|
|
20241016,090500,227325,433,433,433,433,2
|
|
20241016,090400,226459,433,433,433,433,0
|
|
20241016,090300,226459,433,433,433,433,52
|
|
20241016,090200,203943,433,433,433,433,0
|
|
20241016,090100,203943,433,433,433,433,0
|
|
20241016,090000,203943,433,433,433,433,471
|