595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,185200,54293916,435,435,435,435,10251
|
|
20241022,185100,54293916,435,435,435,435,0
|
|
20241022,185000,54293916,435,435,435,435,0
|
|
20241022,184900,54293916,435,435,435,435,0
|
|
20241022,184800,54293916,435,435,435,435,0
|
|
20241022,184700,54293916,435,435,435,435,0
|
|
20241022,184600,54293916,435,435,435,435,0
|
|
20241022,184500,54293916,435,435,435,435,0
|
|
20241022,184400,54293916,435,435,435,435,0
|
|
20241022,184300,54293916,435,435,435,435,0
|
|
20241022,184200,54293916,435,435,435,435,0
|
|
20241022,184100,54293916,435,435,435,435,0
|
|
20241022,184000,54293916,435,435,435,435,0
|
|
20241022,183900,54293916,435,435,435,435,0
|
|
20241022,183800,54293916,435,435,435,435,0
|
|
20241022,183700,54293916,435,435,435,435,0
|
|
20241022,183600,54293916,435,435,435,435,0
|
|
20241022,183500,54293916,435,435,435,435,0
|
|
20241022,183400,54293916,435,435,435,435,0
|
|
20241022,183300,54293916,435,435,435,435,0
|
|
20241022,183200,54293916,435,435,435,435,0
|
|
20241022,183100,54293916,435,435,435,435,0
|
|
20241022,183000,54293916,435,435,435,435,0
|
|
20241022,182900,54293916,435,435,435,435,0
|
|
20241022,182800,54293916,435,435,435,435,0
|
|
20241022,182700,54293916,435,435,435,435,0
|
|
20241022,182600,54293916,435,435,435,435,0
|
|
20241022,182500,54293916,435,435,435,435,0
|
|
20241022,182400,54293916,435,435,435,435,0
|
|
20241022,182300,54293916,435,435,435,435,0
|
|
20241022,182200,54293916,435,435,435,435,10251
|
|
20241022,182100,54293916,435,435,435,435,0
|
|
20241022,182000,54293916,435,435,435,435,0
|
|
20241022,181900,54293916,435,435,435,435,0
|
|
20241022,181800,54293916,435,435,435,435,0
|
|
20241022,181700,54293916,435,435,435,435,0
|
|
20241022,181600,54293916,435,435,435,435,0
|
|
20241022,181500,54293916,435,435,435,435,0
|
|
20241022,181400,54293916,435,435,435,435,0
|
|
20241022,181300,54293916,435,435,435,435,0
|
|
20241022,181200,54293916,435,435,435,435,0
|
|
20241022,181100,54293916,435,435,435,435,0
|
|
20241022,181000,54293916,435,435,435,435,0
|
|
20241022,180900,54293916,435,435,435,435,0
|
|
20241022,180800,54293916,435,435,435,435,0
|
|
20241022,180700,54293916,435,435,435,435,0
|
|
20241022,180600,54293916,435,435,435,435,0
|
|
20241022,180500,54293916,435,435,435,435,0
|
|
20241022,180400,54293916,435,435,435,435,0
|
|
20241022,180300,54293916,435,435,435,435,0
|
|
20241022,180200,54293916,435,435,435,435,0
|
|
20241022,180100,54293916,435,435,435,435,0
|
|
20241022,180000,54293916,435,435,435,435,0
|
|
20241022,175900,54293916,435,435,435,435,0
|
|
20241022,175800,54293916,435,435,435,435,0
|
|
20241022,175700,54293916,435,435,435,435,0
|
|
20241022,175600,54293916,435,435,435,435,0
|
|
20241022,175500,54293916,435,435,435,435,0
|
|
20241022,175400,54293916,435,435,435,435,0
|
|
20241022,175300,54293916,435,435,435,435,0
|
|
20241022,175200,54293916,435,435,435,435,10251
|
|
20241022,175100,54293916,435,435,435,435,0
|
|
20241022,175000,54293916,435,435,435,435,0
|
|
20241022,174900,54293916,435,435,435,435,0
|
|
20241022,174800,54293916,435,435,435,435,0
|
|
20241022,174700,54293916,435,435,435,435,0
|
|
20241022,174600,54293916,435,435,435,435,0
|
|
20241022,174500,54293916,435,435,435,435,0
|
|
20241022,174400,54293916,435,435,435,435,0
|
|
20241022,174300,54293916,435,435,435,435,0
|
|
20241022,174200,54293916,435,435,435,435,0
|
|
20241022,174100,54293916,435,435,435,435,0
|
|
20241022,174000,54293916,435,435,435,435,0
|
|
20241022,173900,54293916,435,435,435,435,0
|
|
20241022,173800,54293916,435,435,435,435,0
|
|
20241022,173700,54293916,435,435,435,435,0
|
|
20241022,173600,54293916,435,435,435,435,0
|
|
20241022,173500,54293916,435,435,435,435,0
|
|
20241022,173400,54293916,435,435,435,435,0
|
|
20241022,173300,54293916,435,435,435,435,0
|
|
20241022,173200,54293916,435,435,435,435,0
|
|
20241022,173100,54293916,435,435,435,435,0
|
|
20241022,173000,54293916,435,435,435,435,0
|
|
20241022,172900,54293916,435,435,435,435,0
|
|
20241022,172800,54293916,435,435,435,435,0
|
|
20241022,172700,54293916,435,435,435,435,0
|
|
20241022,172600,54293916,435,435,435,435,0
|
|
20241022,172500,54293916,435,435,435,435,0
|
|
20241022,172400,54293916,435,435,435,435,0
|
|
20241022,172300,54293916,435,435,435,435,0
|
|
20241022,172200,54293916,435,435,435,435,10251
|
|
20241022,172100,54293916,435,435,435,435,0
|
|
20241022,172000,54293916,435,435,435,435,0
|
|
20241022,171900,54293916,435,435,435,435,0
|
|
20241022,171800,54293916,435,435,435,435,0
|
|
20241022,171700,54293916,435,435,435,435,0
|
|
20241022,171600,54293916,435,435,435,435,0
|
|
20241022,171500,54293916,435,435,435,435,0
|
|
20241022,171400,54293916,435,435,435,435,0
|
|
20241022,171300,54293916,435,435,435,435,0
|
|
20241022,171200,54293916,435,435,435,435,0
|
|
20241022,171100,54293916,435,435,435,435,0
|
|
20241022,171000,54293916,435,435,435,435,0
|
|
20241022,170900,54293916,435,435,435,435,0
|
|
20241022,170800,54293916,435,435,435,435,0
|
|
20241022,170700,54293916,435,435,435,435,0
|
|
20241022,170600,54293916,435,435,435,435,0
|
|
20241022,170500,54293916,435,435,435,435,0
|
|
20241022,170400,54293916,435,435,435,435,0
|
|
20241022,170300,54293916,435,435,435,435,0
|
|
20241022,170200,54293916,435,435,435,435,0
|
|
20241022,170100,54293916,435,435,435,435,0
|
|
20241022,170000,54293916,435,435,435,435,0
|
|
20241022,165900,54293916,435,435,435,435,0
|
|
20241022,165800,54293916,435,435,435,435,0
|
|
20241022,165700,54293916,435,435,435,435,0
|
|
20241022,165600,54293916,435,435,435,435,0
|
|
20241022,165500,54293916,435,435,435,435,0
|
|
20241022,165400,54293916,435,435,435,435,0
|
|
20241022,165300,54293916,435,435,435,435,0
|
|
20241022,165200,54293916,435,435,435,435,10251
|
|
20241022,165100,54293916,435,435,435,435,0
|
|
20241022,165000,54293916,435,435,435,435,0
|
|
20241022,164900,54293916,435,435,435,435,0
|
|
20241022,164800,54293916,435,435,435,435,0
|
|
20241022,164700,54293916,435,435,435,435,0
|
|
20241022,164600,54293916,435,435,435,435,0
|
|
20241022,164500,54293916,435,435,435,435,0
|
|
20241022,164400,54293916,435,435,435,435,0
|
|
20241022,164300,54293916,435,435,435,435,0
|
|
20241022,164200,54293916,435,435,435,435,0
|
|
20241022,164100,54293916,435,435,435,435,0
|
|
20241022,164000,54293916,435,435,435,435,0
|
|
20241022,163900,54293916,435,435,435,435,0
|
|
20241022,163800,54293916,435,435,435,435,0
|
|
20241022,163700,54293916,435,435,435,435,0
|
|
20241022,163600,54293916,435,435,435,435,0
|
|
20241022,163500,54293916,435,435,435,435,0
|
|
20241022,163400,54293916,435,435,435,435,0
|
|
20241022,163300,54293916,435,435,435,435,0
|
|
20241022,163200,54293916,435,435,435,435,0
|
|
20241022,163100,54293916,435,435,435,435,0
|
|
20241022,163000,54293916,435,435,435,435,0
|
|
20241022,162900,54293916,435,435,435,435,0
|
|
20241022,162800,54293916,435,435,435,435,0
|
|
20241022,162700,54293916,435,435,435,435,0
|
|
20241022,162600,54293916,435,435,435,435,0
|
|
20241022,162500,54293916,435,435,435,435,0
|
|
20241022,162400,54293916,435,435,435,435,0
|
|
20241022,162300,54293916,435,435,435,435,0
|
|
20241022,162200,54293916,435,435,435,435,10251
|
|
20241022,162100,54293916,435,435,435,435,0
|
|
20241022,162000,54293916,435,435,435,435,0
|
|
20241022,161900,54293916,435,435,435,435,0
|
|
20241022,161800,54293916,435,435,435,435,0
|
|
20241022,161700,54293916,435,435,435,435,0
|
|
20241022,161600,54293916,435,435,435,435,0
|
|
20241022,161500,54293916,435,435,435,435,0
|
|
20241022,161400,54293916,435,435,435,435,0
|
|
20241022,161300,54293916,435,435,435,435,0
|
|
20241022,161200,54293916,435,435,435,435,0
|
|
20241022,161100,54293916,435,435,435,435,0
|
|
20241022,161000,54293916,435,435,435,435,0
|
|
20241022,160900,54293916,435,435,435,435,0
|
|
20241022,160800,54293916,435,435,435,435,0
|
|
20241022,160700,54293916,435,435,435,435,0
|
|
20241022,160600,54293916,435,435,435,435,0
|
|
20241022,160500,54293916,435,435,435,435,0
|
|
20241022,160400,54293916,435,435,435,435,0
|
|
20241022,160300,54293916,435,435,435,435,0
|
|
20241022,160200,54293916,435,435,435,435,0
|
|
20241022,160100,54293916,435,435,435,435,0
|
|
20241022,160000,54293916,435,435,435,435,0
|
|
20241022,155900,54293916,435,435,435,435,0
|
|
20241022,155800,54293916,435,435,435,435,0
|
|
20241022,155700,54293916,435,435,435,435,0
|
|
20241022,155600,54293916,435,435,435,435,0
|
|
20241022,155500,54293916,435,435,435,435,0
|
|
20241022,155400,54293916,435,435,435,435,0
|
|
20241022,155300,54293916,435,435,435,435,0
|
|
20241022,155200,54293916,435,435,435,435,10251
|
|
20241022,155100,54293916,435,435,435,435,0
|
|
20241022,155000,54293916,435,435,435,435,0
|
|
20241022,154900,54293916,435,435,435,435,0
|
|
20241022,154800,54293916,435,435,435,435,0
|
|
20241022,154700,54293916,435,435,435,435,0
|
|
20241022,154600,54293916,435,435,435,435,0
|
|
20241022,154500,54293916,435,435,435,435,0
|
|
20241022,154400,54293916,435,435,435,435,0
|
|
20241022,154300,54293916,435,435,435,435,0
|
|
20241022,154200,54293916,435,435,435,435,0
|
|
20241022,154100,54293916,435,435,435,435,0
|
|
20241022,154000,54293916,435,435,435,435,0
|
|
20241022,153900,54293916,435,435,435,435,0
|
|
20241022,153800,54293916,435,435,435,435,0
|
|
20241022,153700,54293916,435,435,435,435,0
|
|
20241022,153600,54293916,435,435,435,435,0
|
|
20241022,153500,54293916,435,435,435,435,0
|
|
20241022,153400,54293916,435,435,435,435,0
|
|
20241022,153300,54293916,435,435,435,435,0
|
|
20241022,153200,54293916,435,435,435,435,0
|
|
20241022,153100,54293916,435,435,435,435,0
|
|
20241022,153000,54293916,435,435,435,435,10251
|
|
20241022,152900,49834731,432,432,432,432,0
|
|
20241022,152800,49834731,432,432,432,432,0
|
|
20241022,152700,49834731,432,432,432,432,0
|
|
20241022,152600,49834731,432,432,432,432,0
|
|
20241022,152500,49834731,432,432,432,432,0
|
|
20241022,152400,49834731,432,432,432,432,0
|
|
20241022,152300,49834731,432,432,432,432,0
|
|
20241022,152200,49834731,432,432,432,432,0
|
|
20241022,152100,49834731,432,432,432,432,0
|
|
20241022,152000,49834731,432,432,432,432,0
|
|
20241022,151900,49834731,432,432,432,432,1
|
|
20241022,151800,49834299,434,434,434,434,0
|
|
20241022,151700,49834299,434,432,434,432,2156
|
|
20241022,151600,48902595,434,434,434,434,0
|
|
20241022,151500,48902595,434,434,434,434,0
|
|
20241022,151400,48902595,434,434,434,434,0
|
|
20241022,151300,48902595,434,434,434,434,0
|
|
20241022,151200,48902595,434,432,434,432,193
|
|
20241022,151100,48819217,432,432,432,432,1318
|
|
20241022,151000,48249841,434,434,434,434,0
|
|
20241022,150900,48249841,434,434,434,434,0
|
|
20241022,150800,48249841,434,434,434,434,0
|
|
20241022,150700,48249841,434,434,434,434,0
|
|
20241022,150600,48249841,434,434,434,434,0
|
|
20241022,150500,48249841,434,434,434,434,1
|
|
20241022,150400,48249407,432,432,432,432,1000
|
|
20241022,150300,47817407,432,432,432,432,0
|
|
20241022,150200,47817407,432,432,432,432,0
|
|
20241022,150100,47817407,432,432,432,432,0
|
|
20241022,150000,47817407,432,432,432,432,1
|
|
20241022,145900,47816975,432,432,432,432,0
|
|
20241022,145800,47816975,432,432,432,432,0
|
|
20241022,145700,47816975,432,432,432,432,0
|
|
20241022,145600,47816975,432,432,432,432,0
|
|
20241022,145500,47816975,432,432,432,432,0
|
|
20241022,145400,47816975,432,432,432,432,0
|
|
20241022,145300,47816975,432,432,432,432,0
|
|
20241022,145200,47816975,432,434,434,432,3
|
|
20241022,145100,47815676,435,435,435,435,0
|
|
20241022,145000,47815676,435,434,435,431,368
|
|
20241022,144900,47656906,435,435,435,435,0
|
|
20241022,144800,47656906,435,435,435,435,0
|
|
20241022,144700,47656906,435,435,435,435,0
|
|
20241022,144600,47656906,435,435,435,435,0
|
|
20241022,144500,47656906,435,435,435,435,95
|
|
20241022,144400,47615581,435,435,435,435,1
|
|
20241022,144300,47615146,432,433,435,432,317
|
|
20241022,144200,47478198,432,431,432,431,860
|
|
20241022,144100,47106998,432,432,432,432,11
|
|
20241022,144000,47102246,433,433,433,433,0
|
|
20241022,143900,47102246,433,433,433,433,1
|
|
20241022,143800,47101813,435,434,435,434,2
|
|
20241022,143700,47100944,435,435,435,435,0
|
|
20241022,143600,47100944,435,435,435,435,0
|
|
20241022,143500,47100944,435,435,435,435,0
|
|
20241022,143400,47100944,435,435,435,435,0
|
|
20241022,143300,47100944,435,435,435,435,0
|
|
20241022,143200,47100944,435,435,435,435,0
|
|
20241022,143100,47100944,435,435,435,435,0
|
|
20241022,143000,47100944,435,435,435,435,0
|
|
20241022,142900,47100944,435,435,435,435,0
|
|
20241022,142800,47100944,435,435,435,435,0
|
|
20241022,142700,47100944,435,435,435,435,0
|
|
20241022,142600,47100944,435,435,435,435,0
|
|
20241022,142500,47100944,435,435,435,435,0
|
|
20241022,142400,47100944,435,435,435,435,0
|
|
20241022,142300,47100944,435,435,435,435,1
|
|
20241022,142200,47100509,434,434,434,434,0
|
|
20241022,142100,47100509,434,437,437,434,5001
|
|
20241022,142000,44930069,438,438,438,438,0
|
|
20241022,141900,44930069,438,438,438,438,1
|
|
20241022,141800,44929631,435,437,437,435,4500
|
|
20241022,141700,42972126,438,438,438,438,0
|
|
20241022,141600,42972126,438,438,438,438,0
|
|
20241022,141500,42972126,438,438,438,438,0
|
|
20241022,141400,42972126,438,438,438,438,4
|
|
20241022,141300,42970374,438,438,438,438,0
|
|
20241022,141200,42970374,438,438,438,438,0
|
|
20241022,141100,42970374,438,438,438,438,7
|
|
20241022,141000,42967308,438,438,438,438,5
|
|
20241022,140900,42965118,438,437,438,437,560
|
|
20241022,140800,42720397,437,437,437,437,500
|
|
20241022,140700,42501897,437,436,437,436,161
|
|
20241022,140600,42431700,436,436,436,436,0
|
|
20241022,140500,42431700,436,436,436,436,3
|
|
20241022,140400,42430392,436,436,436,436,0
|
|
20241022,140300,42430392,436,436,437,436,947
|
|
20241022,140200,42017499,436,436,436,436,0
|
|
20241022,140100,42017499,436,433,436,433,10939
|
|
20241022,140000,37280831,433,432,433,432,1353
|
|
20241022,135900,36696334,432,432,432,432,0
|
|
20241022,135800,36696334,432,432,432,432,0
|
|
20241022,135700,36696334,432,432,432,432,1
|
|
20241022,135600,36695902,431,432,432,431,2
|
|
20241022,135500,36695039,431,431,431,431,8
|
|
20241022,135400,36691591,432,432,432,432,0
|
|
20241022,135300,36691591,432,432,432,432,0
|
|
20241022,135200,36691591,432,432,432,432,0
|
|
20241022,135100,36691591,432,430,432,430,308
|
|
20241022,135000,36559149,430,431,431,430,50000
|
|
20241022,134900,15059139,432,432,432,432,0
|
|
20241022,134800,15059139,432,432,432,432,0
|
|
20241022,134700,15059139,432,432,432,432,0
|
|
20241022,134600,15059139,432,432,432,432,0
|
|
20241022,134500,15059139,432,432,432,432,0
|
|
20241022,134400,15059139,432,432,432,432,0
|
|
20241022,134300,15059139,432,432,432,432,0
|
|
20241022,134200,15059139,432,432,432,432,5
|
|
20241022,134100,15056979,432,432,432,432,0
|
|
20241022,134000,15056979,432,432,432,432,0
|
|
20241022,133900,15056979,432,432,432,432,0
|
|
20241022,133800,15056979,432,432,432,432,0
|
|
20241022,133700,15056979,432,432,432,432,0
|
|
20241022,133600,15056979,432,432,432,432,0
|
|
20241022,133500,15056979,432,432,432,432,0
|
|
20241022,133400,15056979,432,432,432,432,0
|
|
20241022,133300,15056979,432,432,432,432,0
|
|
20241022,133200,15056979,432,432,432,432,1
|
|
20241022,133100,15056547,430,430,430,430,1
|
|
20241022,133000,15056117,432,432,432,432,0
|
|
20241022,132900,15056117,432,432,432,432,0
|
|
20241022,132800,15056117,432,432,432,432,0
|
|
20241022,132700,15056117,432,432,432,432,0
|
|
20241022,132600,15056117,432,432,432,432,0
|
|
20241022,132500,15056117,432,432,432,432,0
|
|
20241022,132400,15056117,432,432,432,432,1
|
|
20241022,132300,15055685,430,429,430,429,851
|
|
20241022,132200,14690105,429,429,429,429,0
|
|
20241022,132100,14690105,429,429,429,429,0
|
|
20241022,132000,14690105,429,429,429,429,0
|
|
20241022,131900,14690105,429,429,429,429,0
|
|
20241022,131800,14690105,429,429,429,429,0
|
|
20241022,131700,14690105,429,429,429,429,0
|
|
20241022,131600,14690105,429,429,429,429,0
|
|
20241022,131500,14690105,429,429,429,429,0
|
|
20241022,131400,14690105,429,429,429,429,0
|
|
20241022,131300,14690105,429,429,429,429,0
|
|
20241022,131200,14690105,429,429,429,429,0
|
|
20241022,131100,14690105,429,429,429,429,0
|
|
20241022,131000,14690105,429,429,429,429,0
|
|
20241022,130900,14690105,429,429,429,429,0
|
|
20241022,130800,14690105,429,429,429,429,0
|
|
20241022,130700,14690105,429,429,429,429,0
|
|
20241022,130600,14690105,429,429,429,429,0
|
|
20241022,130500,14690105,429,429,429,429,0
|
|
20241022,130400,14690105,429,429,429,429,1
|
|
20241022,130300,14689676,427,427,427,427,0
|
|
20241022,130200,14689676,427,427,427,427,0
|
|
20241022,130100,14689676,427,427,427,427,0
|
|
20241022,130000,14689676,427,427,427,427,21
|
|
20241022,125900,14680709,427,427,427,427,0
|
|
20241022,125800,14680709,427,427,427,427,0
|
|
20241022,125700,14680709,427,427,427,427,100
|
|
20241022,125600,14638009,429,429,429,429,50
|
|
20241022,125500,14616559,429,429,429,429,0
|
|
20241022,125400,14616559,429,429,429,429,0
|
|
20241022,125300,14616559,429,429,429,429,0
|
|
20241022,125200,14616559,429,429,429,429,0
|
|
20241022,125100,14616559,429,429,429,429,0
|
|
20241022,125000,14616559,429,429,429,429,0
|
|
20241022,124900,14616559,429,429,429,429,2323
|
|
20241022,124800,13619992,429,429,429,429,0
|
|
20241022,124700,13619992,429,429,429,429,0
|
|
20241022,124600,13619992,429,429,429,429,0
|
|
20241022,124500,13619992,429,429,429,429,3
|
|
20241022,124400,13618705,429,429,429,429,0
|
|
20241022,124300,13618705,429,429,429,429,0
|
|
20241022,124200,13618705,429,429,429,429,0
|
|
20241022,124100,13618705,429,429,429,429,0
|
|
20241022,124000,13618705,429,429,429,429,0
|
|
20241022,123900,13618705,429,429,429,429,0
|
|
20241022,123800,13618705,429,429,429,429,0
|
|
20241022,123700,13618705,429,429,429,429,0
|
|
20241022,123600,13618705,429,429,429,429,0
|
|
20241022,123500,13618705,429,427,429,427,39
|
|
20241022,123400,13602050,429,429,429,429,0
|
|
20241022,123300,13602050,429,429,429,429,0
|
|
20241022,123200,13602050,429,429,429,429,0
|
|
20241022,123100,13602050,429,429,429,429,0
|
|
20241022,123000,13602050,429,429,429,429,0
|
|
20241022,122900,13602050,429,429,429,429,0
|
|
20241022,122800,13602050,429,429,429,429,0
|
|
20241022,122700,13602050,429,429,429,429,0
|
|
20241022,122600,13602050,429,429,429,429,0
|
|
20241022,122500,13602050,429,429,429,429,0
|
|
20241022,122400,13602050,429,429,429,429,0
|
|
20241022,122300,13602050,429,429,429,429,0
|
|
20241022,122200,13602050,429,429,429,429,0
|
|
20241022,122100,13602050,429,429,429,429,0
|
|
20241022,122000,13602050,429,429,429,429,0
|
|
20241022,121900,13602050,429,429,429,429,1
|
|
20241022,121800,13601621,429,429,429,429,0
|
|
20241022,121700,13601621,429,429,429,429,0
|
|
20241022,121600,13601621,429,429,429,429,0
|
|
20241022,121500,13601621,429,429,429,429,0
|
|
20241022,121400,13601621,429,429,429,429,0
|
|
20241022,121300,13601621,429,429,429,429,0
|
|
20241022,121200,13601621,429,429,429,429,0
|
|
20241022,121100,13601621,429,429,429,429,0
|
|
20241022,121000,13601621,429,429,429,429,0
|
|
20241022,120900,13601621,429,429,429,429,0
|
|
20241022,120800,13601621,429,429,429,429,0
|
|
20241022,120700,13601621,429,429,429,429,0
|
|
20241022,120600,13601621,429,429,429,429,0
|
|
20241022,120500,13601621,429,429,429,429,0
|
|
20241022,120400,13601621,429,429,429,429,0
|
|
20241022,120300,13601621,429,429,429,429,0
|
|
20241022,120200,13601621,429,429,429,429,0
|
|
20241022,120100,13601621,429,429,429,429,0
|
|
20241022,120000,13601621,429,429,429,429,0
|
|
20241022,115900,13601621,429,429,429,429,0
|
|
20241022,115800,13601621,429,429,429,429,0
|
|
20241022,115700,13601621,429,429,429,429,0
|
|
20241022,115600,13601621,429,429,429,429,0
|
|
20241022,115500,13601621,429,429,429,429,1
|
|
20241022,115400,13601192,428,428,428,428,1613
|
|
20241022,115300,12910828,428,428,428,428,10
|
|
20241022,115200,12906548,428,428,428,428,1
|
|
20241022,115100,12906120,428,428,428,428,1
|
|
20241022,115000,12905692,427,427,427,427,5341
|
|
20241022,114900,10625085,427,427,427,427,0
|
|
20241022,114800,10625085,427,427,427,427,0
|
|
20241022,114700,10625085,427,427,427,427,0
|
|
20241022,114600,10625085,427,427,427,427,0
|
|
20241022,114500,10625085,427,427,427,427,0
|
|
20241022,114400,10625085,427,427,427,427,0
|
|
20241022,114300,10625085,427,427,427,427,0
|
|
20241022,114200,10625085,427,427,427,427,0
|
|
20241022,114100,10625085,427,427,427,427,0
|
|
20241022,114000,10625085,427,427,427,427,0
|
|
20241022,113900,10625085,427,427,427,427,0
|
|
20241022,113800,10625085,427,427,427,427,0
|
|
20241022,113700,10625085,427,427,427,427,0
|
|
20241022,113600,10625085,427,427,427,427,0
|
|
20241022,113500,10625085,427,427,427,427,0
|
|
20241022,113400,10625085,427,427,427,427,0
|
|
20241022,113300,10625085,427,427,427,427,0
|
|
20241022,113200,10625085,427,427,427,427,1
|
|
20241022,113100,10624658,427,427,427,427,0
|
|
20241022,113000,10624658,427,427,427,427,24
|
|
20241022,112900,10614410,428,428,428,428,0
|
|
20241022,112800,10614410,428,428,428,428,0
|
|
20241022,112700,10614410,428,428,428,428,0
|
|
20241022,112600,10614410,428,428,428,428,0
|
|
20241022,112500,10614410,428,428,428,428,0
|
|
20241022,112400,10614410,428,428,428,428,1
|
|
20241022,112300,10613982,427,427,427,427,0
|
|
20241022,112200,10613982,427,427,427,427,0
|
|
20241022,112100,10613982,427,428,428,427,6
|
|
20241022,112000,10611415,428,428,428,428,0
|
|
20241022,111900,10611415,428,428,428,428,0
|
|
20241022,111800,10611415,428,428,428,428,0
|
|
20241022,111700,10611415,428,428,428,428,0
|
|
20241022,111600,10611415,428,428,428,428,1
|
|
20241022,111500,10610987,428,428,428,428,0
|
|
20241022,111400,10610987,428,428,428,428,1
|
|
20241022,111300,10610559,427,427,427,427,1
|
|
20241022,111200,10610132,427,427,427,427,0
|
|
20241022,111100,10610132,427,427,427,427,0
|
|
20241022,111000,10610132,427,427,427,427,6
|
|
20241022,110900,10607570,427,427,427,427,0
|
|
20241022,110800,10607570,427,427,427,427,0
|
|
20241022,110700,10607570,427,427,427,427,0
|
|
20241022,110600,10607570,427,427,427,427,0
|
|
20241022,110500,10607570,427,427,427,427,0
|
|
20241022,110400,10607570,427,427,427,427,0
|
|
20241022,110300,10607570,427,427,427,427,0
|
|
20241022,110200,10607570,427,427,427,427,0
|
|
20241022,110100,10607570,427,427,427,427,161
|
|
20241022,110000,10538823,428,428,428,428,0
|
|
20241022,105900,10538823,428,428,428,428,1
|
|
20241022,105800,10538395,428,428,428,428,1
|
|
20241022,105700,10537967,428,428,428,428,0
|
|
20241022,105600,10537967,428,428,428,428,3
|
|
20241022,105500,10536683,428,428,428,428,30
|
|
20241022,105400,10523843,429,429,429,429,0
|
|
20241022,105300,10523843,429,429,429,429,0
|
|
20241022,105200,10523843,429,429,429,429,0
|
|
20241022,105100,10523843,429,429,429,429,2
|
|
20241022,105000,10522985,429,429,429,429,0
|
|
20241022,104900,10522985,429,429,429,429,1
|
|
20241022,104800,10522556,429,429,429,429,0
|
|
20241022,104700,10522556,429,429,429,429,0
|
|
20241022,104600,10522556,429,429,429,429,0
|
|
20241022,104500,10522556,429,429,429,429,0
|
|
20241022,104400,10522556,429,429,429,429,0
|
|
20241022,104300,10522556,429,429,429,429,0
|
|
20241022,104200,10522556,429,429,429,429,0
|
|
20241022,104100,10522556,429,429,429,429,0
|
|
20241022,104000,10522556,429,429,429,429,1
|
|
20241022,103900,10522127,429,429,429,429,1
|
|
20241022,103800,10521698,429,429,429,428,4254
|
|
20241022,103700,8700539,428,430,430,428,232
|
|
20241022,103600,8601223,432,432,432,432,0
|
|
20241022,103500,8601223,432,432,432,432,0
|
|
20241022,103400,8601223,432,432,432,432,0
|
|
20241022,103300,8601223,432,432,432,432,0
|
|
20241022,103200,8601223,432,432,432,432,1
|
|
20241022,103100,8600791,432,432,432,432,0
|
|
20241022,103000,8600791,432,432,432,432,0
|
|
20241022,102900,8600791,432,432,432,432,0
|
|
20241022,102800,8600791,432,432,432,432,0
|
|
20241022,102700,8600791,432,432,432,432,379
|
|
20241022,102600,8437063,432,432,432,432,3
|
|
20241022,102500,8435767,428,428,428,428,3565
|
|
20241022,102400,6909947,432,430,432,430,8
|
|
20241022,102300,6906503,432,432,432,432,0
|
|
20241022,102200,6906503,432,432,432,432,0
|
|
20241022,102100,6906503,432,429,432,429,20
|
|
20241022,102000,6897881,429,429,429,429,5
|
|
20241022,101900,6895736,432,432,432,432,0
|
|
20241022,101800,6895736,432,432,432,432,0
|
|
20241022,101700,6895736,432,429,432,429,108
|
|
20241022,101600,6849179,431,429,431,429,23
|
|
20241022,101500,6839268,431,431,431,431,0
|
|
20241022,101400,6839268,431,431,431,431,0
|
|
20241022,101300,6839268,431,431,431,431,0
|
|
20241022,101200,6839268,431,431,431,431,0
|
|
20241022,101100,6839268,431,431,431,431,0
|
|
20241022,101000,6839268,431,431,431,431,0
|
|
20241022,100900,6839268,431,431,431,431,0
|
|
20241022,100800,6839268,431,431,431,431,0
|
|
20241022,100700,6839268,431,431,431,431,0
|
|
20241022,100600,6839268,431,431,431,431,0
|
|
20241022,100500,6839268,431,429,431,429,3
|
|
20241022,100400,6837977,429,429,429,429,1
|
|
20241022,100300,6837548,431,431,431,431,1
|
|
20241022,100200,6837117,431,430,431,430,100
|
|
20241022,100100,6794045,426,429,429,426,12000
|
|
20241022,100000,1669326,429,429,429,429,0
|
|
20241022,095900,1669326,429,429,429,429,0
|
|
20241022,095800,1669326,429,429,429,429,0
|
|
20241022,095700,1669326,429,429,429,429,0
|
|
20241022,095600,1669326,429,429,429,429,0
|
|
20241022,095500,1669326,429,430,430,429,1000
|
|
20241022,095400,1240323,431,431,431,431,0
|
|
20241022,095300,1240323,431,431,431,431,0
|
|
20241022,095200,1240323,431,431,431,431,2
|
|
20241022,095100,1239461,431,431,431,431,282
|
|
20241022,095000,1117919,433,433,433,433,0
|
|
20241022,094900,1117919,433,433,433,433,0
|
|
20241022,094800,1117919,433,432,433,432,3
|
|
20241022,094700,1116621,432,432,432,432,0
|
|
20241022,094600,1116621,432,432,432,432,0
|
|
20241022,094500,1116621,432,432,432,432,0
|
|
20241022,094400,1116621,432,433,433,432,15
|
|
20241022,094300,1110127,434,434,434,434,0
|
|
20241022,094200,1110127,434,434,434,434,0
|
|
20241022,094100,1110127,434,434,434,434,1
|
|
20241022,094000,1109693,434,434,435,434,8
|
|
20241022,093900,1106220,435,434,435,434,6
|
|
20241022,093800,1103613,435,433,435,433,4
|
|
20241022,093700,1101877,431,431,431,431,108
|
|
20241022,093600,1055329,433,433,433,433,0
|
|
20241022,093500,1055329,433,433,433,433,17
|
|
20241022,093400,1047968,433,433,433,433,15
|
|
20241022,093300,1041473,433,433,433,433,59
|
|
20241022,093200,1015926,433,433,433,433,88
|
|
20241022,093100,977822,433,433,433,433,3
|
|
20241022,093000,976523,433,433,433,433,0
|
|
20241022,092900,976523,433,433,433,433,0
|
|
20241022,092800,976523,433,433,433,433,0
|
|
20241022,092700,976523,433,433,433,433,0
|
|
20241022,092600,976523,433,433,433,433,0
|
|
20241022,092500,976523,433,433,433,433,0
|
|
20241022,092400,976523,433,433,433,433,13
|
|
20241022,092300,970894,431,431,431,431,1000
|
|
20241022,092200,539894,433,433,433,433,2
|
|
20241022,092100,539028,435,433,435,433,2
|
|
20241022,092000,538160,436,436,436,436,0
|
|
20241022,091900,538160,436,436,436,436,0
|
|
20241022,091800,538160,436,436,436,436,0
|
|
20241022,091700,538160,436,436,436,436,0
|
|
20241022,091600,538160,436,436,436,436,0
|
|
20241022,091500,538160,436,436,436,436,5
|
|
20241022,091400,535980,431,433,433,431,500
|
|
20241022,091300,320389,437,437,437,437,1
|
|
20241022,091200,319952,438,438,438,438,0
|
|
20241022,091100,319952,438,438,438,438,0
|
|
20241022,091000,319952,438,438,438,438,0
|
|
20241022,090900,319952,438,438,438,438,0
|
|
20241022,090800,319952,438,436,438,436,32
|
|
20241022,090700,305970,438,437,438,437,30
|
|
20241022,090600,292855,438,438,438,438,0
|
|
20241022,090500,292855,438,438,438,438,0
|
|
20241022,090400,292855,438,432,438,432,52
|
|
20241022,090300,270114,438,437,438,437,100
|
|
20241022,090200,226315,439,439,439,439,0
|
|
20241022,090100,226315,439,433,439,433,6
|
|
20241022,090000,223689,431,431,431,431,519
|