594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185100,32668036,430,430,430,430,5527
|
|
20241017,185000,32668036,430,430,430,430,0
|
|
20241017,184900,32668036,430,430,430,430,0
|
|
20241017,184800,32668036,430,430,430,430,0
|
|
20241017,184700,32668036,430,430,430,430,0
|
|
20241017,184600,32668036,430,430,430,430,0
|
|
20241017,184500,32668036,430,430,430,430,0
|
|
20241017,184400,32668036,430,430,430,430,0
|
|
20241017,184300,32668036,430,430,430,430,0
|
|
20241017,184200,32668036,430,430,430,430,0
|
|
20241017,184100,32668036,430,430,430,430,0
|
|
20241017,184000,32668036,430,430,430,430,0
|
|
20241017,183900,32668036,430,430,430,430,0
|
|
20241017,183800,32668036,430,430,430,430,0
|
|
20241017,183700,32668036,430,430,430,430,0
|
|
20241017,183600,32668036,430,430,430,430,0
|
|
20241017,183500,32668036,430,430,430,430,0
|
|
20241017,183400,32668036,430,430,430,430,0
|
|
20241017,183300,32668036,430,430,430,430,0
|
|
20241017,183200,32668036,430,430,430,430,0
|
|
20241017,183100,32668036,430,430,430,430,0
|
|
20241017,183000,32668036,430,430,430,430,0
|
|
20241017,182900,32668036,430,430,430,430,0
|
|
20241017,182800,32668036,430,430,430,430,0
|
|
20241017,182700,32668036,430,430,430,430,0
|
|
20241017,182600,32668036,430,430,430,430,0
|
|
20241017,182500,32668036,430,430,430,430,0
|
|
20241017,182400,32668036,430,430,430,430,0
|
|
20241017,182300,32668036,430,430,430,430,0
|
|
20241017,182200,32668036,430,430,430,430,0
|
|
20241017,182100,32668036,430,430,430,430,5527
|
|
20241017,182000,32668036,430,430,430,430,0
|
|
20241017,181900,32668036,430,430,430,430,0
|
|
20241017,181800,32668036,430,430,430,430,0
|
|
20241017,181700,32668036,430,430,430,430,0
|
|
20241017,181600,32668036,430,430,430,430,0
|
|
20241017,181500,32668036,430,430,430,430,0
|
|
20241017,181400,32668036,430,430,430,430,0
|
|
20241017,181300,32668036,430,430,430,430,0
|
|
20241017,181200,32668036,430,430,430,430,0
|
|
20241017,181100,32668036,430,430,430,430,0
|
|
20241017,181000,32668036,430,430,430,430,0
|
|
20241017,180900,32668036,430,430,430,430,0
|
|
20241017,180800,32668036,430,430,430,430,0
|
|
20241017,180700,32668036,430,430,430,430,0
|
|
20241017,180600,32668036,430,430,430,430,0
|
|
20241017,180500,32668036,430,430,430,430,0
|
|
20241017,180400,32668036,430,430,430,430,0
|
|
20241017,180300,32668036,430,430,430,430,0
|
|
20241017,180200,32668036,430,430,430,430,0
|
|
20241017,180100,32668036,430,430,430,430,0
|
|
20241017,180000,32668036,430,430,430,430,0
|
|
20241017,175900,32668036,430,430,430,430,0
|
|
20241017,175800,32668036,430,430,430,430,0
|
|
20241017,175700,32668036,430,430,430,430,0
|
|
20241017,175600,32668036,430,430,430,430,0
|
|
20241017,175500,32668036,430,430,430,430,0
|
|
20241017,175400,32668036,430,430,430,430,0
|
|
20241017,175300,32668036,430,430,430,430,0
|
|
20241017,175200,32668036,430,430,430,430,0
|
|
20241017,175100,32668036,430,430,430,430,5527
|
|
20241017,175000,32668036,430,430,430,430,0
|
|
20241017,174900,32668036,430,430,430,430,0
|
|
20241017,174800,32668036,430,430,430,430,0
|
|
20241017,174700,32668036,430,430,430,430,0
|
|
20241017,174600,32668036,430,430,430,430,0
|
|
20241017,174500,32668036,430,430,430,430,0
|
|
20241017,174400,32668036,430,430,430,430,0
|
|
20241017,174300,32668036,430,430,430,430,0
|
|
20241017,174200,32668036,430,430,430,430,0
|
|
20241017,174100,32668036,430,430,430,430,0
|
|
20241017,174000,32668036,430,430,430,430,0
|
|
20241017,173900,32668036,430,430,430,430,0
|
|
20241017,173800,32668036,430,430,430,430,0
|
|
20241017,173700,32668036,430,430,430,430,0
|
|
20241017,173600,32668036,430,430,430,430,0
|
|
20241017,173500,32668036,430,430,430,430,0
|
|
20241017,173400,32668036,430,430,430,430,0
|
|
20241017,173300,32668036,430,430,430,430,0
|
|
20241017,173200,32668036,430,430,430,430,0
|
|
20241017,173100,32668036,430,430,430,430,0
|
|
20241017,173000,32668036,430,430,430,430,0
|
|
20241017,172900,32668036,430,430,430,430,0
|
|
20241017,172800,32668036,430,430,430,430,0
|
|
20241017,172700,32668036,430,430,430,430,0
|
|
20241017,172600,32668036,430,430,430,430,0
|
|
20241017,172500,32668036,430,430,430,430,0
|
|
20241017,172400,32668036,430,430,430,430,0
|
|
20241017,172300,32668036,430,430,430,430,0
|
|
20241017,172200,32668036,430,430,430,430,0
|
|
20241017,172100,32668036,430,430,430,430,5527
|
|
20241017,172000,32668036,430,430,430,430,0
|
|
20241017,171900,32668036,430,430,430,430,0
|
|
20241017,171800,32668036,430,430,430,430,0
|
|
20241017,171700,32668036,430,430,430,430,0
|
|
20241017,171600,32668036,430,430,430,430,0
|
|
20241017,171500,32668036,430,430,430,430,0
|
|
20241017,171400,32668036,430,430,430,430,0
|
|
20241017,171300,32668036,430,430,430,430,0
|
|
20241017,171200,32668036,430,430,430,430,0
|
|
20241017,171100,32668036,430,430,430,430,0
|
|
20241017,171000,32668036,430,430,430,430,0
|
|
20241017,170900,32668036,430,430,430,430,0
|
|
20241017,170800,32668036,430,430,430,430,0
|
|
20241017,170700,32668036,430,430,430,430,0
|
|
20241017,170600,32668036,430,430,430,430,0
|
|
20241017,170500,32668036,430,430,430,430,0
|
|
20241017,170400,32668036,430,430,430,430,0
|
|
20241017,170300,32668036,430,430,430,430,0
|
|
20241017,170200,32668036,430,430,430,430,0
|
|
20241017,170100,32668036,430,430,430,430,0
|
|
20241017,170000,32668036,430,430,430,430,0
|
|
20241017,165900,32668036,430,430,430,430,0
|
|
20241017,165800,32668036,430,430,430,430,0
|
|
20241017,165700,32668036,430,430,430,430,0
|
|
20241017,165600,32668036,430,430,430,430,0
|
|
20241017,165500,32668036,430,430,430,430,0
|
|
20241017,165400,32668036,430,430,430,430,0
|
|
20241017,165300,32668036,430,430,430,430,0
|
|
20241017,165200,32668036,430,430,430,430,0
|
|
20241017,165100,32668036,430,430,430,430,5527
|
|
20241017,165000,32668036,430,430,430,430,0
|
|
20241017,164900,32668036,430,430,430,430,0
|
|
20241017,164800,32668036,430,430,430,430,0
|
|
20241017,164700,32668036,430,430,430,430,0
|
|
20241017,164600,32668036,430,430,430,430,0
|
|
20241017,164500,32668036,430,430,430,430,0
|
|
20241017,164400,32668036,430,430,430,430,0
|
|
20241017,164300,32668036,430,430,430,430,0
|
|
20241017,164200,32668036,430,430,430,430,0
|
|
20241017,164100,32668036,430,430,430,430,0
|
|
20241017,164000,32668036,430,430,430,430,0
|
|
20241017,163900,32668036,430,430,430,430,0
|
|
20241017,163800,32668036,430,430,430,430,0
|
|
20241017,163700,32668036,430,430,430,430,0
|
|
20241017,163600,32668036,430,430,430,430,0
|
|
20241017,163500,32668036,430,430,430,430,0
|
|
20241017,163400,32668036,430,430,430,430,0
|
|
20241017,163300,32668036,430,430,430,430,0
|
|
20241017,163200,32668036,430,430,430,430,0
|
|
20241017,163100,32668036,430,430,430,430,0
|
|
20241017,163000,32668036,430,430,430,430,0
|
|
20241017,162900,32668036,430,430,430,430,0
|
|
20241017,162800,32668036,430,430,430,430,0
|
|
20241017,162700,32668036,430,430,430,430,0
|
|
20241017,162600,32668036,430,430,430,430,0
|
|
20241017,162500,32668036,430,430,430,430,0
|
|
20241017,162400,32668036,430,430,430,430,0
|
|
20241017,162300,32668036,430,430,430,430,0
|
|
20241017,162200,32668036,430,430,430,430,0
|
|
20241017,162100,32668036,430,430,430,430,5527
|
|
20241017,162000,32668036,430,430,430,430,0
|
|
20241017,161900,32668036,430,430,430,430,0
|
|
20241017,161800,32668036,430,430,430,430,0
|
|
20241017,161700,32668036,430,430,430,430,0
|
|
20241017,161600,32668036,430,430,430,430,0
|
|
20241017,161500,32668036,430,430,430,430,0
|
|
20241017,161400,32668036,430,430,430,430,0
|
|
20241017,161300,32668036,430,430,430,430,0
|
|
20241017,161200,32668036,430,430,430,430,0
|
|
20241017,161100,32668036,430,430,430,430,0
|
|
20241017,161000,32668036,430,430,430,430,0
|
|
20241017,160900,32668036,430,430,430,430,0
|
|
20241017,160800,32668036,430,430,430,430,0
|
|
20241017,160700,32668036,430,430,430,430,0
|
|
20241017,160600,32668036,430,430,430,430,0
|
|
20241017,160500,32668036,430,430,430,430,0
|
|
20241017,160400,32668036,430,430,430,430,0
|
|
20241017,160300,32668036,430,430,430,430,0
|
|
20241017,160200,32668036,430,430,430,430,0
|
|
20241017,160100,32668036,430,430,430,430,0
|
|
20241017,160000,32668036,430,430,430,430,0
|
|
20241017,155900,32668036,430,430,430,430,0
|
|
20241017,155800,32668036,430,430,430,430,0
|
|
20241017,155700,32668036,430,430,430,430,0
|
|
20241017,155600,32668036,430,430,430,430,0
|
|
20241017,155500,32668036,430,430,430,430,0
|
|
20241017,155400,32668036,430,430,430,430,0
|
|
20241017,155300,32668036,430,430,430,430,0
|
|
20241017,155200,32668036,430,430,430,430,0
|
|
20241017,155100,32668036,430,430,430,430,5527
|
|
20241017,155000,32668036,430,430,430,430,0
|
|
20241017,154900,32668036,430,430,430,430,0
|
|
20241017,154800,32668036,430,430,430,430,0
|
|
20241017,154700,32668036,430,430,430,430,0
|
|
20241017,154600,32668036,430,430,430,430,0
|
|
20241017,154500,32668036,430,430,430,430,0
|
|
20241017,154400,32668036,430,430,430,430,0
|
|
20241017,154300,32668036,430,430,430,430,0
|
|
20241017,154200,32668036,430,430,430,430,0
|
|
20241017,154100,32668036,430,430,430,430,0
|
|
20241017,154000,32668036,430,430,430,430,0
|
|
20241017,153900,32668036,430,430,430,430,0
|
|
20241017,153800,32668036,430,430,430,430,0
|
|
20241017,153700,32668036,430,430,430,430,0
|
|
20241017,153600,32668036,430,430,430,430,0
|
|
20241017,153500,32668036,430,430,430,430,0
|
|
20241017,153400,32668036,430,430,430,430,0
|
|
20241017,153300,32668036,430,430,430,430,0
|
|
20241017,153200,32668036,430,430,430,430,0
|
|
20241017,153100,32668036,430,430,430,430,0
|
|
20241017,153000,32668036,430,430,430,430,5527
|
|
20241017,152900,30291426,433,433,433,433,0
|
|
20241017,152800,30291426,433,433,433,433,0
|
|
20241017,152700,30291426,433,433,433,433,0
|
|
20241017,152600,30291426,433,433,433,433,0
|
|
20241017,152500,30291426,433,433,433,433,0
|
|
20241017,152400,30291426,433,433,433,433,0
|
|
20241017,152300,30291426,433,433,433,433,0
|
|
20241017,152200,30291426,433,433,433,433,0
|
|
20241017,152100,30291426,433,433,433,433,0
|
|
20241017,152000,30291426,433,433,433,433,0
|
|
20241017,151900,30291426,433,432,433,432,27
|
|
20241017,151800,30279761,433,432,433,432,1908
|
|
20241017,151700,29455504,432,431,432,431,5063
|
|
20241017,151600,27268334,430,431,431,430,40
|
|
20241017,151500,27251121,433,433,433,433,8000
|
|
20241017,151400,23787121,432,432,432,432,0
|
|
20241017,151300,23787121,432,432,433,432,64
|
|
20241017,151200,23759472,431,431,431,431,27
|
|
20241017,151100,23747835,432,431,432,431,93
|
|
20241017,151000,23707699,431,431,431,431,2
|
|
20241017,150900,23706837,430,430,430,430,515
|
|
20241017,150800,23485387,433,433,433,433,0
|
|
20241017,150700,23485387,433,431,433,431,2
|
|
20241017,150600,23484523,433,432,433,429,14341
|
|
20241017,150500,17314634,432,435,436,432,8992
|
|
20241017,150400,13422256,436,436,436,436,0
|
|
20241017,150300,13422256,436,436,436,436,1
|
|
20241017,150200,13421820,435,435,435,435,1
|
|
20241017,150100,13421385,437,437,437,437,0
|
|
20241017,150000,13421385,437,437,437,437,0
|
|
20241017,145900,13421385,437,437,437,437,0
|
|
20241017,145800,13421385,437,437,437,437,0
|
|
20241017,145700,13421385,437,434,437,434,2123
|
|
20241017,145600,12497951,434,434,434,434,0
|
|
20241017,145500,12497951,434,434,434,434,1
|
|
20241017,145400,12497517,434,434,434,434,0
|
|
20241017,145300,12497517,434,434,434,434,0
|
|
20241017,145200,12497517,434,434,434,434,0
|
|
20241017,145100,12497517,434,434,434,434,1
|
|
20241017,145000,12497083,434,434,434,434,1
|
|
20241017,144900,12496649,434,434,434,434,0
|
|
20241017,144800,12496649,434,434,434,434,1
|
|
20241017,144700,12496215,434,434,434,434,0
|
|
20241017,144600,12496215,434,434,434,434,0
|
|
20241017,144500,12496215,434,434,434,434,0
|
|
20241017,144400,12496215,434,434,434,434,0
|
|
20241017,144300,12496215,434,434,434,434,1
|
|
20241017,144200,12495781,434,434,434,434,0
|
|
20241017,144100,12495781,434,434,434,434,0
|
|
20241017,144000,12495781,434,434,434,434,0
|
|
20241017,143900,12495781,434,434,434,434,0
|
|
20241017,143800,12495781,434,434,434,434,0
|
|
20241017,143700,12495781,434,434,434,434,0
|
|
20241017,143600,12495781,434,434,434,434,8
|
|
20241017,143500,12492309,434,434,434,434,30
|
|
20241017,143400,12479289,434,434,434,434,0
|
|
20241017,143300,12479289,434,434,434,434,0
|
|
20241017,143200,12479289,434,434,434,434,26
|
|
20241017,143100,12468005,434,434,434,434,9
|
|
20241017,143000,12464099,434,434,434,434,3
|
|
20241017,142900,12462797,434,434,435,434,3
|
|
20241017,142800,12461494,434,434,434,434,0
|
|
20241017,142700,12461494,434,434,434,434,650
|
|
20241017,142600,12179394,434,434,434,434,33
|
|
20241017,142500,12165072,435,435,435,435,0
|
|
20241017,142400,12165072,435,435,435,435,2
|
|
20241017,142300,12164202,435,435,435,435,0
|
|
20241017,142200,12164202,435,435,435,435,0
|
|
20241017,142100,12164202,435,435,435,435,0
|
|
20241017,142000,12164202,435,435,435,435,0
|
|
20241017,141900,12164202,435,435,435,435,0
|
|
20241017,141800,12164202,435,435,435,435,1
|
|
20241017,141700,12163767,435,435,435,435,0
|
|
20241017,141600,12163767,435,435,435,435,0
|
|
20241017,141500,12163767,435,435,435,435,0
|
|
20241017,141400,12163767,435,435,435,435,1
|
|
20241017,141300,12163332,435,435,435,435,12
|
|
20241017,141200,12158112,435,435,435,435,0
|
|
20241017,141100,12158112,435,435,435,435,0
|
|
20241017,141000,12158112,435,435,435,435,0
|
|
20241017,140900,12158112,435,435,435,435,1
|
|
20241017,140800,12157677,435,435,435,435,0
|
|
20241017,140700,12157677,435,435,435,435,0
|
|
20241017,140600,12157677,435,435,435,435,0
|
|
20241017,140500,12157677,435,435,435,435,0
|
|
20241017,140400,12157677,435,435,435,435,2067
|
|
20241017,140300,11258532,435,435,435,435,0
|
|
20241017,140200,11258532,435,435,435,435,0
|
|
20241017,140100,11258532,435,435,435,435,0
|
|
20241017,140000,11258532,435,435,435,435,0
|
|
20241017,135900,11258532,435,435,435,435,0
|
|
20241017,135800,11258532,435,435,435,435,0
|
|
20241017,135700,11258532,435,435,435,435,0
|
|
20241017,135600,11258532,435,435,435,435,0
|
|
20241017,135500,11258532,435,435,435,435,0
|
|
20241017,135400,11258532,435,435,435,435,0
|
|
20241017,135300,11258532,435,435,435,435,0
|
|
20241017,135200,11258532,435,435,435,435,0
|
|
20241017,135100,11258532,435,435,435,435,0
|
|
20241017,135000,11258532,435,435,435,435,0
|
|
20241017,134900,11258532,435,435,435,435,0
|
|
20241017,134800,11258532,435,435,435,435,0
|
|
20241017,134700,11258532,435,435,435,435,0
|
|
20241017,134600,11258532,435,435,435,435,1
|
|
20241017,134500,11258097,434,434,434,434,25
|
|
20241017,134400,11247247,434,435,435,434,606
|
|
20241017,134300,10983638,436,436,436,436,0
|
|
20241017,134200,10983638,436,436,436,436,0
|
|
20241017,134100,10983638,436,436,436,436,0
|
|
20241017,134000,10983638,436,436,436,436,0
|
|
20241017,133900,10983638,436,436,436,436,17
|
|
20241017,133800,10976226,436,436,436,436,10
|
|
20241017,133700,10971866,435,435,435,435,0
|
|
20241017,133600,10971866,435,435,435,435,1
|
|
20241017,133500,10971431,436,435,436,435,50
|
|
20241017,133400,10949675,435,435,435,435,71
|
|
20241017,133300,10918790,435,435,435,435,0
|
|
20241017,133200,10918790,435,435,435,435,0
|
|
20241017,133100,10918790,435,435,435,435,0
|
|
20241017,133000,10918790,435,435,435,435,0
|
|
20241017,132900,10918790,435,435,435,435,0
|
|
20241017,132800,10918790,435,436,436,435,378
|
|
20241017,132700,10754358,436,436,436,436,0
|
|
20241017,132600,10754358,436,436,436,436,0
|
|
20241017,132500,10754358,436,436,436,436,0
|
|
20241017,132400,10754358,436,436,436,436,1
|
|
20241017,132300,10753922,436,435,436,435,378
|
|
20241017,132200,10589491,436,436,436,436,0
|
|
20241017,132100,10589491,436,436,436,436,2
|
|
20241017,132000,10588619,436,436,436,436,291
|
|
20241017,131900,10461743,437,437,437,437,0
|
|
20241017,131800,10461743,437,437,437,437,0
|
|
20241017,131700,10461743,437,437,437,437,0
|
|
20241017,131600,10461743,437,437,437,437,0
|
|
20241017,131500,10461743,437,437,437,437,0
|
|
20241017,131400,10461743,437,437,437,437,0
|
|
20241017,131300,10461743,437,437,437,437,0
|
|
20241017,131200,10461743,437,437,437,437,0
|
|
20241017,131100,10461743,437,437,437,437,0
|
|
20241017,131000,10461743,437,437,437,437,0
|
|
20241017,130900,10461743,437,437,437,437,0
|
|
20241017,130800,10461743,437,437,437,437,0
|
|
20241017,130700,10461743,437,437,437,437,0
|
|
20241017,130600,10461743,437,437,437,437,0
|
|
20241017,130500,10461743,437,437,437,437,1
|
|
20241017,130400,10461306,436,436,436,436,0
|
|
20241017,130300,10461306,436,436,436,436,0
|
|
20241017,130200,10461306,436,436,436,436,1
|
|
20241017,130100,10460870,437,437,437,437,0
|
|
20241017,130000,10460870,437,437,437,437,0
|
|
20241017,125900,10460870,437,437,437,437,0
|
|
20241017,125800,10460870,437,437,437,437,0
|
|
20241017,125700,10460870,437,437,437,437,0
|
|
20241017,125600,10460870,437,437,437,437,0
|
|
20241017,125500,10460870,437,437,437,437,0
|
|
20241017,125400,10460870,437,437,437,437,0
|
|
20241017,125300,10460870,437,437,437,437,209
|
|
20241017,125200,10369537,437,437,437,437,2
|
|
20241017,125100,10368663,437,437,437,437,0
|
|
20241017,125000,10368663,437,437,437,437,1
|
|
20241017,124900,10368226,438,438,438,438,0
|
|
20241017,124800,10368226,438,438,438,438,0
|
|
20241017,124700,10368226,438,438,438,438,0
|
|
20241017,124600,10368226,438,438,438,438,0
|
|
20241017,124500,10368226,438,438,438,438,0
|
|
20241017,124400,10368226,438,438,438,438,0
|
|
20241017,124300,10368226,438,438,438,438,0
|
|
20241017,124200,10368226,438,438,438,438,0
|
|
20241017,124100,10368226,438,438,438,438,0
|
|
20241017,124000,10368226,438,438,438,438,0
|
|
20241017,123900,10368226,438,438,438,438,0
|
|
20241017,123800,10368226,438,438,438,438,229
|
|
20241017,123700,10267924,438,438,438,438,0
|
|
20241017,123600,10267924,438,438,438,438,0
|
|
20241017,123500,10267924,438,438,438,438,0
|
|
20241017,123400,10267924,438,438,438,438,0
|
|
20241017,123300,10267924,438,438,438,438,0
|
|
20241017,123200,10267924,438,438,438,438,1
|
|
20241017,123100,10267486,438,438,438,438,2
|
|
20241017,123000,10266610,438,438,438,438,0
|
|
20241017,122900,10266610,438,438,438,438,0
|
|
20241017,122800,10266610,438,438,438,438,0
|
|
20241017,122700,10266610,438,438,438,438,0
|
|
20241017,122600,10266610,438,438,438,438,0
|
|
20241017,122500,10266610,438,438,438,438,1
|
|
20241017,122400,10266172,438,438,438,438,1
|
|
20241017,122300,10265734,437,437,437,437,46
|
|
20241017,122200,10245632,437,437,437,437,0
|
|
20241017,122100,10245632,437,437,437,437,0
|
|
20241017,122000,10245632,437,437,437,437,0
|
|
20241017,121900,10245632,437,437,437,437,0
|
|
20241017,121800,10245632,437,437,437,437,0
|
|
20241017,121700,10245632,437,437,437,437,8
|
|
20241017,121600,10242136,437,437,437,437,0
|
|
20241017,121500,10242136,437,437,437,437,0
|
|
20241017,121400,10242136,437,437,437,437,0
|
|
20241017,121300,10242136,437,437,437,437,159
|
|
20241017,121200,10172653,437,436,437,436,73
|
|
20241017,121100,10140820,435,435,435,434,635
|
|
20241017,121000,9864794,436,436,436,436,0
|
|
20241017,120900,9864794,436,436,436,436,0
|
|
20241017,120800,9864794,436,436,436,436,0
|
|
20241017,120700,9864794,436,436,436,436,0
|
|
20241017,120600,9864794,436,435,436,435,210
|
|
20241017,120500,9773442,435,435,435,435,0
|
|
20241017,120400,9773442,435,435,435,435,0
|
|
20241017,120300,9773442,435,435,435,435,0
|
|
20241017,120200,9773442,435,435,435,435,2
|
|
20241017,120100,9772572,435,435,435,435,0
|
|
20241017,120000,9772572,435,435,435,435,91
|
|
20241017,115900,9732987,435,435,435,435,4
|
|
20241017,115800,9731247,434,434,434,434,0
|
|
20241017,115700,9731247,434,434,434,434,0
|
|
20241017,115600,9731247,434,434,434,434,0
|
|
20241017,115500,9731247,434,434,434,434,1
|
|
20241017,115400,9730813,434,434,434,434,0
|
|
20241017,115300,9730813,434,434,434,434,0
|
|
20241017,115200,9730813,434,434,434,434,0
|
|
20241017,115100,9730813,434,434,434,434,0
|
|
20241017,115000,9730813,434,434,434,434,10
|
|
20241017,114900,9726473,435,435,435,435,0
|
|
20241017,114800,9726473,435,435,435,435,0
|
|
20241017,114700,9726473,435,435,435,435,0
|
|
20241017,114600,9726473,435,435,435,435,885
|
|
20241017,114500,9341498,435,435,435,435,0
|
|
20241017,114400,9341498,435,435,435,435,6
|
|
20241017,114300,9338888,435,435,435,435,10
|
|
20241017,114200,9334538,435,435,435,435,0
|
|
20241017,114100,9334538,435,435,435,435,0
|
|
20241017,114000,9334538,435,435,435,435,0
|
|
20241017,113900,9334538,435,435,435,435,0
|
|
20241017,113800,9334538,435,435,435,435,0
|
|
20241017,113700,9334538,435,435,435,435,0
|
|
20241017,113600,9334538,435,435,435,435,0
|
|
20241017,113500,9334538,435,435,435,435,0
|
|
20241017,113400,9334538,435,435,435,435,18
|
|
20241017,113300,9326708,435,435,435,435,0
|
|
20241017,113200,9326708,435,435,435,435,2
|
|
20241017,113100,9325838,435,435,435,435,0
|
|
20241017,113000,9325838,435,435,435,435,0
|
|
20241017,112900,9325838,435,435,435,435,0
|
|
20241017,112800,9325838,435,435,435,435,0
|
|
20241017,112700,9325838,435,435,435,435,8
|
|
20241017,112600,9322358,435,435,435,435,0
|
|
20241017,112500,9322358,435,435,435,435,0
|
|
20241017,112400,9322358,435,435,435,435,1
|
|
20241017,112300,9321923,435,435,435,435,0
|
|
20241017,112200,9321923,435,435,435,435,0
|
|
20241017,112100,9321923,435,435,435,435,0
|
|
20241017,112000,9321923,435,435,435,435,0
|
|
20241017,111900,9321923,435,435,435,435,0
|
|
20241017,111800,9321923,435,435,435,435,502
|
|
20241017,111700,9103553,435,435,435,435,0
|
|
20241017,111600,9103553,435,435,435,435,0
|
|
20241017,111500,9103553,435,435,435,435,0
|
|
20241017,111400,9103553,435,435,435,435,0
|
|
20241017,111300,9103553,435,435,435,435,0
|
|
20241017,111200,9103553,435,435,435,435,0
|
|
20241017,111100,9103553,435,435,435,435,364
|
|
20241017,111000,8945213,436,436,436,436,1
|
|
20241017,110900,8944777,436,436,436,436,0
|
|
20241017,110800,8944777,436,436,436,436,0
|
|
20241017,110700,8944777,436,436,436,436,0
|
|
20241017,110600,8944777,436,436,436,436,0
|
|
20241017,110500,8944777,436,436,436,436,0
|
|
20241017,110400,8944777,436,436,436,436,0
|
|
20241017,110300,8944777,436,436,436,436,0
|
|
20241017,110200,8944777,436,436,436,436,0
|
|
20241017,110100,8944777,436,436,436,436,0
|
|
20241017,110000,8944777,436,436,436,436,0
|
|
20241017,105900,8944777,436,436,436,436,0
|
|
20241017,105800,8944777,436,436,436,436,2889
|
|
20241017,105700,7685173,437,437,437,437,0
|
|
20241017,105600,7685173,437,437,437,437,0
|
|
20241017,105500,7685173,437,437,437,437,0
|
|
20241017,105400,7685173,437,437,437,437,0
|
|
20241017,105300,7685173,437,437,437,437,0
|
|
20241017,105200,7685173,437,437,437,437,0
|
|
20241017,105100,7685173,437,437,437,437,0
|
|
20241017,105000,7685173,437,437,437,437,0
|
|
20241017,104900,7685173,437,437,437,437,1
|
|
20241017,104800,7684736,436,436,436,436,799
|
|
20241017,104700,7336372,436,436,436,436,0
|
|
20241017,104600,7336372,436,436,436,436,0
|
|
20241017,104500,7336372,436,436,436,436,309
|
|
20241017,104400,7201648,436,436,436,436,0
|
|
20241017,104300,7201648,436,436,436,436,0
|
|
20241017,104200,7201648,436,436,436,436,0
|
|
20241017,104100,7201648,436,436,436,436,0
|
|
20241017,104000,7201648,436,436,436,436,0
|
|
20241017,103900,7201648,436,436,436,436,0
|
|
20241017,103800,7201648,436,436,436,436,0
|
|
20241017,103700,7201648,436,436,436,436,500
|
|
20241017,103600,6983648,436,436,436,436,0
|
|
20241017,103500,6983648,436,436,436,436,0
|
|
20241017,103400,6983648,436,436,436,436,1
|
|
20241017,103300,6983212,436,436,436,436,0
|
|
20241017,103200,6983212,436,436,436,436,0
|
|
20241017,103100,6983212,436,436,436,436,0
|
|
20241017,103000,6983212,436,436,436,436,0
|
|
20241017,102900,6983212,436,436,436,436,0
|
|
20241017,102800,6983212,436,436,436,436,4000
|
|
20241017,102700,5239212,436,436,436,436,0
|
|
20241017,102600,5239212,436,436,436,436,8
|
|
20241017,102500,5235724,436,436,436,436,0
|
|
20241017,102400,5235724,436,436,436,436,0
|
|
20241017,102300,5235724,436,436,436,436,0
|
|
20241017,102200,5235724,436,436,436,436,0
|
|
20241017,102100,5235724,436,436,436,436,30
|
|
20241017,102000,5222644,436,436,436,436,0
|
|
20241017,101900,5222644,436,436,436,436,0
|
|
20241017,101800,5222644,436,436,436,436,0
|
|
20241017,101700,5222644,436,436,436,436,107
|
|
20241017,101600,5175992,435,435,435,435,1
|
|
20241017,101500,5175557,436,436,436,436,1
|
|
20241017,101400,5175121,435,435,435,435,1
|
|
20241017,101300,5174686,436,436,436,436,0
|
|
20241017,101200,5174686,436,436,436,436,0
|
|
20241017,101100,5174686,436,436,436,436,0
|
|
20241017,101000,5174686,436,436,436,436,1
|
|
20241017,100900,5174250,436,436,436,436,3
|
|
20241017,100800,5172942,436,436,436,436,450
|
|
20241017,100700,4976742,436,436,436,436,0
|
|
20241017,100600,4976742,436,436,436,436,0
|
|
20241017,100500,4976742,436,436,436,436,0
|
|
20241017,100400,4976742,436,436,436,436,0
|
|
20241017,100300,4976742,436,436,436,436,1
|
|
20241017,100200,4976306,436,436,436,436,0
|
|
20241017,100100,4976306,436,436,436,436,0
|
|
20241017,100000,4976306,436,436,436,436,0
|
|
20241017,095900,4976306,436,436,436,436,0
|
|
20241017,095800,4976306,436,436,436,436,0
|
|
20241017,095700,4976306,436,436,436,436,0
|
|
20241017,095600,4976306,436,436,436,436,0
|
|
20241017,095500,4976306,436,436,436,436,0
|
|
20241017,095400,4976306,436,436,436,436,1
|
|
20241017,095300,4975870,436,436,436,436,0
|
|
20241017,095200,4975870,436,436,436,436,0
|
|
20241017,095100,4975870,436,436,436,436,0
|
|
20241017,095000,4975870,436,436,436,436,0
|
|
20241017,094900,4975870,436,436,436,436,1
|
|
20241017,094800,4975434,436,436,436,436,0
|
|
20241017,094700,4975434,436,436,436,436,0
|
|
20241017,094600,4975434,436,436,436,436,1
|
|
20241017,094500,4974998,435,435,435,435,0
|
|
20241017,094400,4974998,435,435,435,435,0
|
|
20241017,094300,4974998,435,435,435,435,0
|
|
20241017,094200,4974998,435,435,435,435,200
|
|
20241017,094100,4887998,435,435,435,435,47
|
|
20241017,094000,4867553,434,434,434,434,100
|
|
20241017,093900,4824153,435,435,435,435,84
|
|
20241017,093800,4787613,435,435,435,435,0
|
|
20241017,093700,4787613,435,435,435,435,1
|
|
20241017,093600,4787178,435,435,435,435,0
|
|
20241017,093500,4787178,435,435,435,435,0
|
|
20241017,093400,4787178,435,435,438,435,7
|
|
20241017,093300,4784129,435,435,435,435,127
|
|
20241017,093200,4728884,435,434,435,434,65
|
|
20241017,093100,4700614,435,434,435,434,6
|
|
20241017,093000,4698008,435,433,435,433,312
|
|
20241017,092900,4562908,433,435,435,433,103
|
|
20241017,092800,4518105,436,436,436,436,0
|
|
20241017,092700,4518105,436,436,436,436,0
|
|
20241017,092600,4518105,436,436,436,436,0
|
|
20241017,092500,4518105,436,436,436,436,2
|
|
20241017,092400,4517233,436,436,436,436,0
|
|
20241017,092300,4517233,436,436,436,436,0
|
|
20241017,092200,4517233,436,435,439,435,121
|
|
20241017,092100,4464481,434,431,434,431,1653
|
|
20241017,092000,3752034,431,432,432,431,4871
|
|
20241017,091900,1651145,434,434,434,434,0
|
|
20241017,091800,1651145,434,434,434,434,1
|
|
20241017,091700,1650711,434,434,434,434,477
|
|
20241017,091600,1443693,434,435,435,434,1015
|
|
20241017,091500,1003182,435,435,435,435,68
|
|
20241017,091400,973602,435,436,436,435,442
|
|
20241017,091300,781274,439,439,439,439,0
|
|
20241017,091200,781274,439,439,439,439,0
|
|
20241017,091100,781274,439,439,439,439,183
|
|
20241017,091000,700937,439,439,439,439,0
|
|
20241017,090900,700937,439,439,439,439,113
|
|
20241017,090800,651330,439,439,439,439,0
|
|
20241017,090700,651330,439,439,439,439,0
|
|
20241017,090600,651330,439,439,439,439,1
|
|
20241017,090500,650891,436,436,436,436,1200
|
|
20241017,090400,127691,439,439,439,439,119
|
|
20241017,090300,75450,439,437,439,437,8
|
|
20241017,090200,71940,436,436,436,436,100
|
|
20241017,090100,28340,436,436,436,436,0
|
|
20241017,090000,28340,436,436,436,436,65
|